Dark

GLD20260930C390
GLD Sep 30 2026 390.00 Call (GLD260930C00390000)
option OPRA

EOD

Sep 17, 2026

12.70+53.939%(+4.45)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4300	13.9800	12.6500	12.7000	+53.939%	46	702	0.000%
2026-09-16	13.4000	13.5000	6.8500	8.2500	-26.991%	489	704	+53.939%
2026-09-15	10.3500	11.3000	9.5600	11.3000	+15.306%	38	525	+12.389%
2026-09-14	9.2000	11.2500	8.8500	9.8000	-34.360%	43	492	+29.592%
2026-09-11	17.3000	17.8000	14.9300	14.9300	+10.185%	37	513	-14.936%
2026-09-10	15.2200	15.2200	13.1500	13.5500	-24.931%	34	525	-6.273%
2026-09-09	18.0500	18.0500	18.0500	18.0500	+2.966%	10	528	-29.640%
2026-09-08	17.5300	17.5300	17.5300	17.5300	+2.156%	1	530	-27.553%
2026-09-02	17.7500	17.7500	17.1600	17.1600	+17.133%	3	529	-25.991%
2026-09-01	16.4000	16.4000	14.6500	14.6500	-33.800%	27	528	-13.311%
2026-08-31	20.5400	22.1300	20.5400	22.1300	-14.391%	2	529	-42.612%
2026-08-28	31.5500	33.0000	24.9400	25.8500	-28.492%	36	527	-50.870%
2026-08-27	33.7500	36.3500	33.1500	36.1500	+3.227%	22	542	-64.869%
2026-08-26	36.1600	38.0500	34.9700	35.0200	-12.886%	13	546	-63.735%
2026-08-25	37.8500	40.6000	37.8500	40.2000	+2.005%	7	546	-68.408%
2026-08-24	42.3100	42.3500	39.4100	39.4100	+2.898%	3	546	-67.775%
2026-08-21	34.5300	38.6100	34.5300	38.3000	+27.243%	14	547	-66.841%
2026-08-20	31.0700	31.4500	30.1000	30.1000	+0.669%	38	552	-57.807%
2026-08-19	27.5000	29.9000	27.5000	29.9000	+63.388%	20	548	-57.525%
2026-08-18	19.2500	19.2500	18.3000	18.3000	-19.737%	17	716	-30.601%
2026-08-17	23.0000	23.3000	22.0000	22.8000	+7.446%	514	719	-44.298%
2026-08-14	21.2200	21.2200	21.2200	21.2200	+11.216%	3	962	-40.151%
2026-08-13	20.3600	20.9000	19.0800	19.0800	-18.357%	8	965	-33.438%
2026-08-12	24.0500	25.2100	23.3700	23.3700	+11.127%	45	979	-45.657%
2026-08-11	23.1000	23.2000	21.0000	21.0300	-6.032%	56	1,006	-39.610%
2026-08-10	22.3800	22.3800	22.3800	22.3800	+14.946%	1	1,051	-43.253%
2026-08-07	20.7400	21.6500	19.3400	19.4700	+33.814%	122	1,051	-34.771%
2026-08-06	15.1000	16.2500	13.9100	14.5500	-3.000%	567	1,062	-12.715%
2026-08-05	12.3500	15.8500	12.3000	15.0000	+101.884%	207	587	-15.333%
2026-08-04	7.4500	8.0500	7.4000	7.4300	+25.932%	17	537	+70.929%
2026-08-03	6.0000	6.1500	5.9000	5.9000	-12.979%	26	538	+115.254%
2026-07-31	6.8000	6.9500	6.7800	6.7800	-26.224%	11	541	+87.316%
2026-07-30	7.8500	9.3500	7.8500	9.1900	+25.546%	18	530	+38.194%
2026-07-29	6.0200	8.2000	6.0200	7.3200	+12.615%	68	522	+73.497%
2026-07-28	6.5500	7.1500	6.4500	6.5000	-21.212%	23	515	+95.385%
2026-07-27	8.6500	8.6500	8.2000	8.2500	+1.852%	31	507	+53.939%
2026-07-24	7.9000	8.6500	7.7500	8.1000	+0.621%	12	514	+56.790%
2026-07-23	8.3000	8.3000	7.9000	8.0500	-30.603%	6	507	+57.764%
2026-07-22	11.6000	12.2800	11.6000	11.6000	+24.731%	15	507	+9.483%
2026-07-21	8.5000	9.3000	8.5000	9.3000	+23.179%	5	502	+36.559%
2026-07-20	7.5200	7.5500	7.5200	7.5500	-5.507%	6	500	+68.212%
2026-07-17	7.7400	7.9900	7.7400	7.9900	+9.153%	3	495	+58.949%
2026-07-16	7.4500	7.4800	7.3200	7.3200	-22.947%	13	495	+73.497%
2026-07-15	9.5500	9.5500	9.4500	9.5000	-10.630%	3	483	+33.684%
2026-07-14	10.6300	10.6300	10.6300	10.6300	+25.059%	1	481	+19.473%
2026-07-13	8.1400	8.5000	7.9600	8.5000	-18.191%	9	481	+49.412%
2026-07-08	10.3900	10.3900	10.3900	10.3900	-27.947%	1	480	+22.233%
2026-07-06	13.8800	14.4200	13.8800	14.4200	+6.264%	15	480	-11.928%
2026-07-02	13.0000	13.5700	12.9000	13.5700	+25.648%	3	468	-6.411%
2026-07-01	11.2000	11.9000	10.8000	10.8000	+4.854%	20	468	+17.593%
2026-06-30	10.7500	10.7500	10.3000	10.3000	-2.370%	8	462	+23.301%
2026-06-29	11.0900	11.0900	10.4900	10.5500	-16.469%	9	455	+20.379%
2026-06-26	12.8400	13.3700	12.6300	12.6300	+5.602%	62	456	+0.554%
2026-06-25	11.6800	11.9600	11.6500	11.9600	+11.256%	10	397	+6.187%
2026-06-24	10.6500	11.9700	10.3000	10.7500	-28.429%	87	389	+18.140%
2026-06-23	14.8700	15.3700	14.8700	15.0200	-14.901%	68	377	-15.446%
2026-06-22	17.4500	17.6500	17.4500	17.6500	-8.691%	3	370	-28.045%
2026-06-18	20.8300	20.8300	19.3300	19.3300	-17.287%	17	370	-34.299%
2026-06-17	27.6000	27.6000	23.3700	23.3700	-8.173%	3	370	-45.657%
2026-06-16	25.3000	25.4500	25.3000	25.4500	-7.790%	6	370	-50.098%
2026-06-15	27.6500	27.6500	27.4700	27.6000	+33.012%	7	366	-53.986%
2026-06-12	20.7500	20.7500	20.7500	20.7500	-0.955%	2	367	-38.795%
2026-06-11	15.4000	20.9500	15.2200	20.9500	+29.721%	5	369	-39.379%
2026-06-10	18.5500	19.1500	16.1500	16.1500	-29.198%	10	369	-21.362%
2026-06-09	25.3500	25.4000	22.8100	22.8100	-15.768%	24	367	-44.323%
2026-06-05	30.5000	30.5000	26.9500	27.0800	-26.453%	25	360	-53.102%
2026-05-28	36.8200	36.8200	36.8200	36.8200	-7.020%	1	346	-65.508%
2026-05-22	40.0300	40.0300	39.6000	39.6000	-2.415%	4	346	-67.929%
2026-05-19	40.5800	40.5800	40.5800	40.5800	-7.161%	1	346	-68.704%
2026-05-18	43.7100	43.7100	43.7100	43.7100	-1.176%	2	349	-70.945%
2026-05-15	44.2300	44.2300	44.2300	44.2300	-18.093%	1	349	-71.286%
2026-05-12	54.0100	54.0100	54.0000	54.0000	-6.897%	2	348	-76.481%
2026-05-11	57.8500	58.1700	57.8500	58.0000	-4.527%	5	348	-78.103%
2026-05-07	60.7500	60.7500	60.7500	60.7500	+26.037%	3	350	-79.095%
2026-04-28	48.2000	48.2000	48.2000	48.2000	-20.265%	1	350	-73.651%
2026-04-23	60.4500	60.4500	60.4500	60.4500	-0.576%	2	349	-78.991%
2026-04-22	60.8000	60.8000	60.8000	60.8000	-10.864%	1	349	-79.112%
2026-04-15	68.2100	68.2100	68.2100	68.2100	-1.997%	2	360	-81.381%
2026-04-14	69.6000	69.6000	69.6000	69.6000	+1.031%	1	358	-81.753%
2026-04-08	69.0000	69.0000	68.8900	68.8900	+4.363%	15	358	-81.565%
2026-04-07	63.2100	66.0900	62.5500	66.0100	+2.500%	19	358	-80.760%
2026-03-31	64.4000	64.4000	64.4000	64.4000	+31.107%	10	358	-80.280%
2026-03-27	49.1200	49.1200	49.1200	49.1200	+2.015%	6	368	-74.145%
2026-03-23	48.1500	48.1500	48.1500	48.1500	-5.030%	2	374	-73.624%
2026-03-20	50.7000	50.7000	50.7000	50.7000	-8.977%	1	372	-74.951%
2026-03-19	53.2500	55.7000	53.2500	55.7000	-35.755%	27	371	-77.199%
2026-03-16	86.7000	86.7000	86.7000	86.7000	-11.449%	2	360	-85.352%
2026-03-12	97.9100	97.9100	97.9100	97.9100	+2.117%	2	359	-87.029%
2026-03-03	91.3500	95.8800	91.3500	95.8800	-15.150%	2	366	-86.754%
2026-03-02	113.0000	113.0000	113.0000	113.0000	+9.656%	2	367	-88.761%
2026-02-25	103.0500	103.0500	103.0500	103.0500	+3.370%	1	366	-87.676%
2026-02-24	99.6900	99.6900	99.6900	99.6900	+33.418%	1	366	-87.261%
2026-02-17	74.7200	74.7200	74.7200	74.7200	-15.091%	2	367	-83.003%
2026-02-13	88.0000	88.0000	88.0000	88.0000	-3.403%	3	365	-85.568%
2026-02-11	91.1000	91.1000	91.1000	91.1000	-0.892%	1	365	-86.059%
2026-02-09	90.7100	91.9200	90.7100	91.9200	+12.234%	2	366	-86.184%
2026-02-04	81.9000	81.9000	81.9000	81.9000	-5.970%	1	368	-84.493%
2026-02-03	87.1000	87.1000	87.1000	87.1000	+28.542%	2	369	-85.419%
2026-02-02	65.5700	67.7600	65.5700	67.7600	-19.237%	4	371	-81.257%
2026-01-30	96.6900	96.6900	83.9000	83.9000	-17.986%	6	367	-84.863%
2026-01-29	133.6700	133.6700	102.3000	102.3000	-11.444%	8	367	-87.586%
2026-01-28	115.5200	115.5200	115.5200	115.5200	+13.645%	2	400	-89.006%
2026-01-27	90.8000	101.6500	90.8000	101.6500	+12.445%	5	402	-87.506%
2026-01-26	93.2000	93.6000	90.4000	90.4000	+7.109%	4	399	-85.951%
2026-01-23	84.4000	84.4000	84.4000	84.4000	+11.346%	4	402	-84.953%
2026-01-22	75.8000	75.8000	75.8000	75.8000	+2.019%	1	406	-83.245%
2026-01-21	74.0000	74.3000	74.0000	74.3000	+11.511%	12	407	-82.907%
2026-01-20	64.2300	66.7300	64.2300	66.6300	+24.682%	21	418	-80.940%
2026-01-16	51.6000	53.4400	51.6000	53.4400	-4.571%	2	435	-76.235%
2026-01-15	56.0000	56.0000	56.0000	56.0000	+3.131%	1	435	-77.321%
2026-01-13	54.5800	54.5800	54.3000	54.3000	-2.180%	8	436	-76.611%
2026-01-12	55.4300	56.9600	55.4300	55.5100	+13.055%	8	440	-77.121%
2026-01-09	48.2500	49.1000	48.2500	49.1000	+6.002%	9	442	-74.134%
2026-01-08	46.3200	46.3200	46.3200	46.3200	-0.172%	1	444	-72.582%
2026-01-07	47.1000	47.1000	46.4000	46.4000	-6.073%	5	443	-72.629%
2026-01-06	48.1100	49.4000	48.1100	49.4000	+7.978%	7	448	-74.291%
2026-01-05	45.1300	46.5100	45.1300	45.7500	+11.017%	14	443	-72.240%
2025-12-30	41.0000	41.2100	41.0000	41.2100	+4.727%	19	440	-69.182%
2025-12-29	41.0300	41.0300	38.6800	39.3500	-23.666%	9	459	-67.726%
2025-12-26	52.8300	53.0200	51.5500	51.5500	+6.179%	3	450	-75.364%
2025-12-24	48.3000	48.5500	48.3000	48.5500	+1.357%	6	443	-73.841%
2025-12-23	47.9000	47.9000	47.9000	47.9000	+6.326%	2	443	-73.486%
2025-12-22	44.2100	45.7000	43.5500	45.0500	+16.258%	24	441	-71.809%
2025-12-18	37.3000	38.7500	37.3000	38.7500	-0.895%	2	464	-67.226%
2025-12-17	38.6400	39.1000	38.1500	39.1000	+6.540%	6	466	-67.519%
2025-12-16	38.4400	38.4400	36.2300	36.7000	-0.272%	5	472	-65.395%
2025-12-15	37.9500	37.9500	36.3000	36.8000	+0.136%	5	471	-65.489%
2025-12-12	38.8500	39.5000	35.4500	36.7500	+5.000%	16	473	-65.442%
2025-12-11	32.7500	35.5000	32.7500	35.0000	+8.192%	7	464	-63.714%
2025-12-10	30.6000	32.3500	30.6000	32.3500	+2.698%	5	470	-60.742%
2025-12-09	31.5000	31.5000	30.7500	31.5000	+4.478%	3	471	-59.683%
2025-12-08	29.9000	30.1500	29.9000	30.1500	-1.951%	2	473	-57.877%
2025-12-05	32.3000	33.5000	30.7500	30.7500	-0.646%	8	473	-58.699%
2025-12-04	31.2500	32.0000	30.9500	30.9500	-2.978%	8	477	-58.966%
2025-12-03	33.5000	34.5500	31.3000	31.9000	-1.695%	98	478	-60.188%
2025-12-02	34.0000	34.3000	30.9500	32.4500	-4.306%	25	435	-60.863%
2025-12-01	34.1100	34.1100	33.9100	33.9100	+5.969%	4	444	-62.548%
2025-11-28	31.8000	32.0000	31.8000	32.0000	+4.884%	3	441	-60.313%
2025-11-26	29.5000	30.5100	29.5000	30.5100	+6.122%	7	439	-58.374%
2025-11-25	28.2500	30.2500	28.2500	28.7500	-0.862%	23	439	-55.826%
2025-11-24	26.2500	29.0000	26.2500	29.0000	+13.725%	4	442	-56.207%
2025-11-21	26.2500	27.0000	25.5000	25.5000	-6.422%	15	445	-50.196%
2025-11-20	28.0000	28.0000	25.7500	27.2500	0.000%	6	431	-53.394%
2025-11-19	29.0000	29.1500	27.2500	27.2500	-0.909%	11	429	-53.394%
2025-11-18	27.4000	27.5000	25.9000	27.5000	+8.268%	7	421	-53.818%
2025-11-17	27.2000	27.2000	24.6500	25.4000	-10.088%	8	420	-50.000%
2025-11-14	26.5000	29.0000	25.5000	28.2500	-12.539%	12	415	-55.044%
2025-11-13	34.8500	34.8500	31.7500	32.3000	-7.184%	7	412	-60.681%
2025-11-12	30.1000	34.9000	30.1000	34.8000	+15.615%	70	416	-63.506%
2025-11-11	28.6500	30.1000	28.4800	30.1000	+3.259%	10	431	-57.807%
2025-11-10	26.6500	29.1500	26.6500	29.1500	+28.132%	9	428	-56.432%
2025-11-07	22.4000	22.7500	22.4000	22.7500	+2.247%	17	433	-44.176%
2025-11-06	22.6300	22.6500	21.3000	22.2500	-0.447%	44	434	-42.921%
2025-11-05	22.5000	22.5000	21.7500	22.3500	+7.971%	10	392	-43.177%
2025-11-04	21.5000	21.5500	20.6300	20.7000	-13.750%	9	387	-38.647%
2025-11-03	24.6000	24.6000	24.0000	24.0000	+0.545%	2	385	-47.083%
2025-10-31	25.4000	25.4000	23.2500	23.8700	-6.024%	43	385	-46.795%
2025-10-30	22.6500	25.4000	22.4000	25.4000	+17.321%	9	384	-50.000%
2025-10-29	24.5000	24.7500	21.6500	21.6500	-0.688%	64	386	-41.339%
2025-10-28	20.7000	22.0600	20.2800	21.8000	-8.748%	152	323	-41.743%
2025-10-27	25.2500	25.2500	22.8000	23.8900	-19.017%	67	193	-46.840%
2025-10-24	29.5000	30.0500	29.5000	29.5000	-4.065%	3	193	-56.949%
2025-10-23	31.7500	31.7500	30.7500	30.7500	+8.657%	21	193	-58.699%
2025-10-22	27.3000	28.3000	25.3000	28.3000	-5.034%	31	181	-55.124%
2025-10-21	33.7000	35.7000	29.5000	29.8000	-33.704%	66	190	-57.383%
2025-10-20	38.0200	44.9500	38.0200	44.9500	+25.209%	47	142	-71.746%
2025-10-17	38.5000	39.5200	34.3500	35.9000	-13.909%	143	137	-64.624%
2025-10-16	36.0300	41.7000	36.0300	41.7000	+27.406%	44	70	-69.544%
2025-10-15	32.6500	33.9500	32.6500	32.7300	+7.311%	7	40	-61.198%
2025-10-14	29.8000	30.5000	29.8000	30.5000	+8.156%	9	33	-58.361%
2025-10-13	27.6700	28.4100	27.6700	28.2000	+11.024%	7	24	-54.965%
2025-10-08	25.4500	25.4500	25.4000	25.4000	+21.998%	12	19	-50.000%
2025-10-07	20.8200	20.8200	20.8200	20.8200	+7.320%	1	7	-39.001%
2025-10-06	19.4000	19.4000	19.4000	19.4000	0.000%	6	6	-34.536%

.dark-mode .vZgfdW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZgfdW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C390GLD Sep 30 2026 390.00 Call (GLD260930C00390000)option OPRA

GLD20260930C390
GLD Sep 30 2026 390.00 Call (GLD260930C00390000)
option OPRA