Dark

GLD20260930C395
GLD Sep 30 2026 395.00 Call (GLD260930C00395000)
option OPRA

EOD

Jul 24, 2026

6.97+8.906%(+0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.3000	7.1500	6.3000	6.9700	+8.906%	6	582	0.000%
2026-07-23	6.6500	6.6500	6.4000	6.4000	-29.670%	2	579	+8.906%
2026-07-22	9.1000	9.1000	9.1000	9.1000	+18.644%	2	580	-23.407%
2026-07-21	7.4000	7.6700	7.3000	7.6700	+24.311%	3	578	-9.126%
2026-07-20	6.1700	6.1700	6.1700	6.1700	-2.835%	1	577	+12.966%
2026-07-17	6.4400	6.4500	6.3500	6.3500	+2.419%	16	577	+9.764%
2026-07-16	6.2000	6.2500	6.2000	6.2000	-31.868%	8	572	+12.419%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+31.693%	14	576	-23.407%
2026-07-13	8.0000	8.0000	6.6000	6.9100	-27.644%	43	578	+0.868%
2026-07-10	9.4000	9.5500	9.4000	9.5500	-12.785%	6	578	-27.016%
2026-07-09	11.0600	11.0600	10.7700	10.9500	+26.590%	16	578	-36.347%
2026-07-08	8.9500	8.9500	8.6100	8.6500	-23.451%	90	592	-19.422%
2026-07-06	11.8400	11.8500	11.3000	11.3000	+0.893%	27	652	-38.319%
2026-07-02	12.1500	12.1500	11.2000	11.2000	+1.818%	103	623	-37.768%
2026-07-01	10.6500	11.0000	10.6500	11.0000	+22.905%	4	623	-36.636%
2026-06-30	9.0300	9.0300	8.9500	8.9500	+1.130%	2	623	-22.123%
2026-06-29	9.7500	9.7500	8.8500	8.8500	-18.056%	90	622	-21.243%
2026-06-26	11.5000	11.8700	10.8000	10.8000	+5.469%	85	559	-35.463%
2026-06-25	9.6800	10.4000	9.6800	10.2400	+11.304%	5	481	-31.934%
2026-06-24	9.5300	9.7200	9.2000	9.2000	-29.231%	11	481	-24.239%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-23.619%	1	477	-46.385%
2026-06-18	18.1500	18.1500	17.0200	17.0200	-11.722%	2	480	-59.048%
2026-06-17	24.2400	24.2400	19.2800	19.2800	-15.918%	2	480	-63.849%
2026-06-16	23.0500	23.1900	22.7500	22.9300	-5.947%	16	480	-69.603%
2026-06-15	24.7200	25.0500	24.3700	24.3800	+41.006%	11	471	-71.411%
2026-06-12	17.2900	17.2900	17.2900	17.2900	-0.632%	3	474	-59.688%
2026-06-11	13.1300	17.4000	13.0200	17.4000	+18.771%	17	471	-59.943%
2026-06-10	15.0000	15.0000	14.5800	14.6500	-29.021%	6	473	-52.423%
2026-06-09	23.6900	23.6900	20.4500	20.6400	-15.583%	20	470	-66.231%
2026-06-08	23.9500	24.4500	23.9000	24.4500	+0.908%	49	472	-71.493%
2026-06-05	25.6900	25.6900	24.1500	24.2300	-20.998%	10	478	-71.234%
2026-06-03	30.6700	30.6700	30.6700	30.6700	-21.055%	2	481	-77.274%
2026-05-20	38.8500	38.8500	38.8500	38.8500	-6.386%	2	479	-82.059%
2026-05-18	41.5000	41.5000	41.5000	41.5000	-23.148%	30	481	-83.205%
2026-05-11	54.0000	54.0000	54.0000	54.0000	+0.465%	1	481	-87.093%
2026-05-08	52.7500	53.7500	52.7500	53.7500	-1.503%	2	481	-87.033%
2026-05-07	54.5700	54.5700	54.5700	54.5700	+24.079%	1	480	-87.227%
2026-05-05	43.9800	43.9800	43.9800	43.9800	-12.181%	1	480	-84.152%
2026-05-01	50.0800	50.0800	50.0800	50.0800	-22.054%	1	479	-86.082%
2026-04-14	64.2500	64.2500	64.2500	64.2500	-0.310%	1	479	-89.152%
2026-04-10	64.5000	64.5000	64.4500	64.4500	+0.546%	2	480	-89.185%
2026-04-08	65.2000	65.2600	64.1000	64.1000	+8.259%	30	482	-89.126%
2026-04-07	56.1000	59.9100	56.1000	59.2100	-8.908%	34	472	-88.228%
2026-04-01	65.0000	65.0000	65.0000	65.0000	+17.647%	30	468	-89.277%
2026-03-31	55.2500	55.2500	55.2500	55.2500	+0.455%	1	468	-87.385%
2026-03-27	55.0000	55.0000	55.0000	55.0000	+25.000%	3	469	-87.327%
2026-03-26	43.7500	44.1700	43.7500	44.0000	-6.937%	4	472	-84.159%
2026-03-20	47.2800	47.2800	47.2800	47.2800	-10.488%	1	470	-85.258%
2026-03-19	52.8200	52.8200	52.8200	52.8200	-27.054%	1	469	-86.804%
2026-02-05	69.2000	72.6500	69.2000	72.4100	-6.483%	3	471	-90.374%
2026-02-04	77.4300	77.4300	77.4300	77.4300	-5.974%	1	470	-90.998%
2026-02-03	81.2000	82.3500	81.2000	82.3500	+22.599%	353	823	-91.536%
2026-02-02	67.1700	67.1700	67.1700	67.1700	-23.032%	2	717	-89.623%
2026-01-30	87.2700	87.2700	87.2700	87.2700	-11.598%	1	717	-92.013%
2026-01-29	127.9700	127.9700	98.7200	98.7200	+1.616%	4	717	-92.940%
2026-01-27	87.2700	97.1500	87.2700	97.1500	+14.469%	3	717	-92.826%
2026-01-26	89.2500	89.2500	84.8700	84.8700	+5.717%	12	718	-91.787%
2026-01-23	78.5300	80.2800	78.5300	80.2800	+7.398%	3	718	-91.318%
2026-01-22	74.7500	74.7500	74.7500	74.7500	+5.060%	1	719	-90.676%
2026-01-21	70.9500	71.1500	70.9500	71.1500	+12.972%	4	718	-90.204%
2026-01-20	63.5500	63.5500	62.9000	62.9800	+25.508%	7	719	-88.933%
2026-01-16	51.8800	51.8800	50.1800	50.1800	-3.109%	20	726	-86.110%
2026-01-15	51.7900	51.7900	51.7900	51.7900	-2.283%	2	726	-86.542%
2026-01-14	53.0000	53.0000	53.0000	53.0000	-0.935%	2	726	-86.849%
2026-01-12	51.1000	53.5000	51.1000	53.5000	+17.738%	15	724	-86.972%
2026-01-09	45.4400	45.4400	45.4400	45.4400	+5.161%	1	739	-84.661%
2026-01-08	43.2100	43.2100	43.2100	43.2100	-5.137%	2	738	-83.869%
2026-01-06	45.8200	45.8200	45.5500	45.5500	+6.202%	6	736	-84.698%
2026-01-05	41.3700	42.9000	41.3700	42.8900	+23.000%	6	739	-83.749%
2026-01-02	36.9000	36.9000	34.8700	34.8700	+0.201%	4	739	-80.011%
2025-12-31	35.3000	35.3000	34.8000	34.8000	-7.249%	2	737	-79.971%
2025-12-30	37.5200	37.5200	37.5200	37.5200	+0.914%	3	737	-81.423%
2025-12-29	38.2000	38.3500	35.6200	37.1800	-25.251%	9	737	-81.253%
2025-12-26	49.7400	49.7400	49.7400	49.7400	+10.780%	1	730	-85.987%
2025-12-24	44.1500	45.3000	43.3000	44.9000	+5.771%	10	728	-84.477%
2025-12-22	41.0000	42.9900	41.0000	42.4500	+16.621%	1,580	728	-83.581%
2025-12-19	36.4000	36.4000	36.4000	36.4000	-2.856%	2	2,217	-80.852%
2025-12-18	34.6500	37.4700	34.6500	37.4700	+3.651%	6	2,215	-81.398%
2025-12-17	35.7100	36.1500	35.5000	36.1500	+5.702%	32	2,221	-80.719%
2025-12-15	35.3000	35.6500	34.2000	34.2000	-0.437%	8	2,249	-79.620%
2025-12-12	36.2500	37.0000	33.2000	34.3500	+5.757%	30	2,243	-79.709%
2025-12-11	30.1000	32.4800	30.1000	32.4800	+10.476%	6	2,228	-78.541%
2025-12-09	29.4000	29.4000	29.4000	29.4000	+3.339%	2	2,226	-76.293%
2025-12-05	30.8200	30.8200	28.4500	28.4500	-7.178%	4	2,225	-75.501%
2025-12-03	30.6500	30.6500	30.6500	30.6500	+4.786%	1	2,225	-77.259%
2025-12-02	30.7000	31.0000	29.1000	29.2500	-2.337%	13	2,226	-76.171%
2025-11-28	29.9500	29.9500	29.9500	29.9500	+5.495%	4	2,227	-76.728%
2025-11-26	27.5700	28.3900	27.5700	28.3900	+7.742%	2	2,221	-75.449%
2025-11-25	26.3500	26.3500	26.3500	26.3500	-2.081%	2	2,221	-73.548%
2025-11-24	25.0800	26.9100	25.0800	26.9100	+9.168%	3	2,223	-74.099%
2025-11-21	24.6500	24.6500	24.6500	24.6500	-5.265%	3	2,220	-71.724%
2025-11-19	25.3700	26.0200	25.3700	26.0200	+1.442%	3	2,223	-73.213%
2025-11-18	25.5600	25.6500	25.5600	25.6500	-1.724%	2	2,220	-72.827%
2025-11-14	27.7000	27.7000	26.1000	26.1000	-12.269%	2	2,219	-73.295%
2025-11-13	31.9500	31.9500	29.7500	29.7500	-9.574%	15	2,217	-76.571%
2025-11-12	32.5500	32.9000	32.5500	32.9000	+25.048%	2	2,218	-78.815%
2025-11-11	27.7000	27.7000	26.3100	26.3100	-0.717%	7	2,221	-73.508%
2025-11-10	26.5000	26.5000	26.5000	26.5000	+27.220%	20	2,221	-73.698%
2025-11-07	20.8300	20.8300	20.8300	20.8300	+4.463%	1	2,241	-66.539%
2025-11-06	19.9400	19.9400	19.9400	19.9400	-3.764%	1	2,240	-65.045%
2025-11-04	19.5000	20.7200	19.5000	20.7200	-12.389%	5	2,240	-66.361%
2025-10-30	23.6500	23.6500	23.6500	23.6500	+17.079%	1	2,243	-70.529%
2025-10-29	22.7500	23.1500	20.2000	20.2000	-0.980%	10	2,242	-65.495%
2025-10-28	20.4000	20.4000	20.4000	20.4000	-5.599%	1	2,241	-65.833%
2025-10-27	22.7000	22.7000	21.0500	21.6100	-23.828%	12	2,236	-67.746%
2025-10-23	28.9500	28.9500	28.3700	28.3700	+15.045%	2	2,236	-75.432%
2025-10-22	23.6000	24.6600	23.6000	24.6600	-12.708%	4	2,234	-71.736%
2025-10-21	30.2200	33.0000	28.0000	28.2500	-32.561%	58	2,247	-75.327%
2025-10-20	37.6500	41.8900	37.0500	41.8900	+25.758%	51	2,211	-83.361%
2025-10-17	39.1000	39.1000	32.5600	33.3100	-11.244%	1,722	2,202	-79.075%
2025-10-16	34.0000	37.5300	33.6500	37.5300	+21.065%	635	608	-81.428%
2025-10-15	30.1500	31.0000	30.1500	31.0000	+14.687%	3	32	-77.516%
2025-10-14	27.2500	27.2500	27.0300	27.0300	+1.731%	3	31	-74.214%
2025-10-13	25.2000	26.5700	25.1500	26.5700	+25.626%	23	28	-73.767%
2025-10-10	21.1500	21.1500	21.1500	21.1500	-5.749%	2	5	-67.045%
2025-10-08	22.4400	22.4400	22.4400	22.4400	+21.626%	1	3	-68.939%
2025-10-06	18.4500	18.4500	18.4500	18.4500	0.000%	2	2	-62.222%

.dark-mode .Rm5Pzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rm5Pzj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C395GLD Sep 30 2026 395.00 Call (GLD260930C00395000)option OPRA

GLD20260930C395
GLD Sep 30 2026 395.00 Call (GLD260930C00395000)
option OPRA