Dark

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

EOD

Sep 17, 2026

8.75+43.443%(+2.65)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.2000	8.7400	8.7500	+43.443%	330	1,147	0.000%
2026-09-16	10.2500	10.5500	4.9000	6.1000	-21.795%	56	876	+43.443%
2026-09-15	7.6500	8.4000	6.9000	7.8000	+9.397%	425	843	+12.179%
2026-09-14	7.0500	8.5000	6.6000	7.1300	-37.181%	43	565	+22.721%
2026-09-11	13.7500	14.0500	11.3500	11.3500	+7.787%	108	561	-22.907%
2026-09-10	12.2500	12.4500	10.5300	10.5300	-30.311%	104	655	-16.904%
2026-09-09	16.3100	16.3100	15.1100	15.1100	+12.342%	15	593	-42.091%
2026-09-08	15.0400	15.0400	13.1600	13.4500	-35.024%	5	605	-34.944%
2026-09-03	20.7800	22.9700	20.7000	20.7000	+41.975%	10	604	-57.729%
2026-09-02	13.4400	15.0000	13.4400	14.5800	+23.038%	13	608	-39.986%
2026-09-01	13.0000	13.6000	11.8500	11.8500	-33.502%	25	610	-26.160%
2026-08-31	17.8200	17.8200	17.8200	17.8200	-17.232%	3	591	-50.898%
2026-08-28	31.3500	31.3500	21.2500	21.5300	-32.887%	27	588	-59.359%
2026-08-27	30.0000	32.0800	30.0000	32.0800	+2.558%	4	568	-72.724%
2026-08-26	31.9800	31.9800	30.9500	31.2800	-13.519%	5	571	-72.027%
2026-08-25	36.2400	36.2500	36.1700	36.1700	+3.817%	4	571	-75.809%
2026-08-24	37.7500	38.1400	34.8400	34.8400	+3.567%	9	573	-74.885%
2026-08-21	31.5000	34.4300	31.4000	33.6400	+28.889%	19	575	-73.989%
2026-08-20	27.7100	27.7100	26.1000	26.1000	+9.895%	2	579	-66.475%
2026-08-19	24.0000	24.8000	23.7500	23.7500	+54.421%	9	578	-63.158%
2026-08-18	17.2400	17.4200	15.3800	15.3800	-20.803%	39	581	-43.108%
2026-08-17	20.0400	20.0400	18.1500	19.4200	+8.189%	24	594	-54.943%
2026-08-14	17.9500	17.9500	17.9500	17.9500	+8.459%	1	595	-51.253%
2026-08-13	17.4000	17.4000	16.0800	16.5500	-17.662%	26	596	-47.130%
2026-08-12	20.8000	21.7800	20.1000	20.1000	+11.667%	69	577	-56.468%
2026-08-11	19.8900	19.8900	18.0000	18.0000	-10.000%	9	607	-51.389%
2026-08-10	16.0000	20.3500	15.6200	20.0000	+19.760%	47	611	-56.250%
2026-08-07	18.1200	18.1200	16.4200	16.7000	+39.167%	133	621	-47.605%
2026-08-06	12.5000	13.8400	12.0000	12.0000	-9.091%	20	619	-27.083%
2026-08-05	10.0600	13.5700	10.0600	13.2000	+121.106%	131	619	-33.712%
2026-08-04	5.9000	6.1800	5.9000	5.9700	+23.347%	5	593	+46.566%
2026-08-03	4.9000	4.9000	4.8400	4.8400	-11.679%	22	593	+80.785%
2026-07-31	5.6000	5.6000	5.4800	5.4800	-24.725%	14	591	+59.672%
2026-07-30	6.3500	7.2800	6.3500	7.2800	+45.020%	211	579	+20.192%
2026-07-29	5.0200	5.0200	5.0200	5.0200	-4.381%	1	578	+74.303%
2026-07-28	5.2500	5.2500	5.2500	5.2500	-26.056%	1	582	+66.667%
2026-07-27	7.1000	7.1000	7.1000	7.1000	+1.865%	1	582	+23.239%
2026-07-24	6.3000	7.1500	6.3000	6.9700	+8.906%	6	582	+25.538%
2026-07-23	6.6500	6.6500	6.4000	6.4000	-29.670%	2	579	+36.719%
2026-07-22	9.1000	9.1000	9.1000	9.1000	+18.644%	2	580	-3.846%
2026-07-21	7.4000	7.6700	7.3000	7.6700	+24.311%	3	578	+14.081%
2026-07-20	6.1700	6.1700	6.1700	6.1700	-2.835%	1	577	+41.815%
2026-07-17	6.4400	6.4500	6.3500	6.3500	+2.419%	16	577	+37.795%
2026-07-16	6.2000	6.2500	6.2000	6.2000	-31.868%	8	572	+41.129%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+31.693%	14	576	-3.846%
2026-07-13	8.0000	8.0000	6.6000	6.9100	-27.644%	43	578	+26.628%
2026-07-10	9.4000	9.5500	9.4000	9.5500	-12.785%	6	578	-8.377%
2026-07-09	11.0600	11.0600	10.7700	10.9500	+26.590%	16	578	-20.091%
2026-07-08	8.9500	8.9500	8.6100	8.6500	-23.451%	90	592	+1.156%
2026-07-06	11.8400	11.8500	11.3000	11.3000	+0.893%	27	652	-22.566%
2026-07-02	12.1500	12.1500	11.2000	11.2000	+1.818%	103	623	-21.875%
2026-07-01	10.6500	11.0000	10.6500	11.0000	+22.905%	4	623	-20.455%
2026-06-30	9.0300	9.0300	8.9500	8.9500	+1.130%	2	623	-2.235%
2026-06-29	9.7500	9.7500	8.8500	8.8500	-18.056%	90	622	-1.130%
2026-06-26	11.5000	11.8700	10.8000	10.8000	+5.469%	85	559	-18.981%
2026-06-25	9.6800	10.4000	9.6800	10.2400	+11.304%	5	481	-14.551%
2026-06-24	9.5300	9.7200	9.2000	9.2000	-29.231%	11	481	-4.891%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-23.619%	1	477	-32.692%
2026-06-18	18.1500	18.1500	17.0200	17.0200	-11.722%	2	480	-48.590%
2026-06-17	24.2400	24.2400	19.2800	19.2800	-15.918%	2	480	-54.616%
2026-06-16	23.0500	23.1900	22.7500	22.9300	-5.947%	16	480	-61.840%
2026-06-15	24.7200	25.0500	24.3700	24.3800	+41.006%	11	471	-64.110%
2026-06-12	17.2900	17.2900	17.2900	17.2900	-0.632%	3	474	-49.393%
2026-06-11	13.1300	17.4000	13.0200	17.4000	+18.771%	17	471	-49.713%
2026-06-10	15.0000	15.0000	14.5800	14.6500	-29.021%	6	473	-40.273%
2026-06-09	23.6900	23.6900	20.4500	20.6400	-15.583%	20	470	-57.607%
2026-06-08	23.9500	24.4500	23.9000	24.4500	+0.908%	49	472	-64.213%
2026-06-05	25.6900	25.6900	24.1500	24.2300	-20.998%	10	478	-63.888%
2026-06-03	30.6700	30.6700	30.6700	30.6700	-21.055%	2	481	-71.470%
2026-05-20	38.8500	38.8500	38.8500	38.8500	-6.386%	2	479	-77.477%
2026-05-18	41.5000	41.5000	41.5000	41.5000	-23.148%	30	481	-78.916%
2026-05-11	54.0000	54.0000	54.0000	54.0000	+0.465%	1	481	-83.796%
2026-05-08	52.7500	53.7500	52.7500	53.7500	-1.503%	2	481	-83.721%
2026-05-07	54.5700	54.5700	54.5700	54.5700	+24.079%	1	480	-83.966%
2026-05-05	43.9800	43.9800	43.9800	43.9800	-12.181%	1	480	-80.105%
2026-05-01	50.0800	50.0800	50.0800	50.0800	-22.054%	1	479	-82.528%
2026-04-14	64.2500	64.2500	64.2500	64.2500	-0.310%	1	479	-86.381%
2026-04-10	64.5000	64.5000	64.4500	64.4500	+0.546%	2	480	-86.424%
2026-04-08	65.2000	65.2600	64.1000	64.1000	+8.259%	30	482	-86.349%
2026-04-07	56.1000	59.9100	56.1000	59.2100	-8.908%	34	472	-85.222%
2026-04-01	65.0000	65.0000	65.0000	65.0000	+17.647%	30	468	-86.538%
2026-03-31	55.2500	55.2500	55.2500	55.2500	+0.455%	1	468	-84.163%
2026-03-27	55.0000	55.0000	55.0000	55.0000	+25.000%	3	469	-84.091%
2026-03-26	43.7500	44.1700	43.7500	44.0000	-6.937%	4	472	-80.114%
2026-03-20	47.2800	47.2800	47.2800	47.2800	-10.488%	1	470	-81.493%
2026-03-19	52.8200	52.8200	52.8200	52.8200	-27.054%	1	469	-83.434%
2026-02-05	69.2000	72.6500	69.2000	72.4100	-6.483%	3	471	-87.916%
2026-02-04	77.4300	77.4300	77.4300	77.4300	-5.974%	1	470	-88.699%
2026-02-03	81.2000	82.3500	81.2000	82.3500	+22.599%	353	823	-89.375%
2026-02-02	67.1700	67.1700	67.1700	67.1700	-23.032%	2	717	-86.973%
2026-01-30	87.2700	87.2700	87.2700	87.2700	-11.598%	1	717	-89.974%
2026-01-29	127.9700	127.9700	98.7200	98.7200	+1.616%	4	717	-91.137%
2026-01-27	87.2700	97.1500	87.2700	97.1500	+14.469%	3	717	-90.993%
2026-01-26	89.2500	89.2500	84.8700	84.8700	+5.717%	12	718	-89.690%
2026-01-23	78.5300	80.2800	78.5300	80.2800	+7.398%	3	718	-89.101%
2026-01-22	74.7500	74.7500	74.7500	74.7500	+5.060%	1	719	-88.294%
2026-01-21	70.9500	71.1500	70.9500	71.1500	+12.972%	4	718	-87.702%
2026-01-20	63.5500	63.5500	62.9000	62.9800	+25.508%	7	719	-86.107%
2026-01-16	51.8800	51.8800	50.1800	50.1800	-3.109%	20	726	-82.563%
2026-01-15	51.7900	51.7900	51.7900	51.7900	-2.283%	2	726	-83.105%
2026-01-14	53.0000	53.0000	53.0000	53.0000	-0.935%	2	726	-83.491%
2026-01-12	51.1000	53.5000	51.1000	53.5000	+17.738%	15	724	-83.645%
2026-01-09	45.4400	45.4400	45.4400	45.4400	+5.161%	1	739	-80.744%
2026-01-08	43.2100	43.2100	43.2100	43.2100	-5.137%	2	738	-79.750%
2026-01-06	45.8200	45.8200	45.5500	45.5500	+6.202%	6	736	-80.790%
2026-01-05	41.3700	42.9000	41.3700	42.8900	+23.000%	6	739	-79.599%
2026-01-02	36.9000	36.9000	34.8700	34.8700	+0.201%	4	739	-74.907%
2025-12-31	35.3000	35.3000	34.8000	34.8000	-7.249%	2	737	-74.856%
2025-12-30	37.5200	37.5200	37.5200	37.5200	+0.914%	3	737	-76.679%
2025-12-29	38.2000	38.3500	35.6200	37.1800	-25.251%	9	737	-76.466%
2025-12-26	49.7400	49.7400	49.7400	49.7400	+10.780%	1	730	-82.409%
2025-12-24	44.1500	45.3000	43.3000	44.9000	+5.771%	10	728	-80.512%
2025-12-22	41.0000	42.9900	41.0000	42.4500	+16.621%	1,580	728	-79.388%
2025-12-19	36.4000	36.4000	36.4000	36.4000	-2.856%	2	2,217	-75.962%
2025-12-18	34.6500	37.4700	34.6500	37.4700	+3.651%	6	2,215	-76.648%
2025-12-17	35.7100	36.1500	35.5000	36.1500	+5.702%	32	2,221	-75.795%
2025-12-15	35.3000	35.6500	34.2000	34.2000	-0.437%	8	2,249	-74.415%
2025-12-12	36.2500	37.0000	33.2000	34.3500	+5.757%	30	2,243	-74.527%
2025-12-11	30.1000	32.4800	30.1000	32.4800	+10.476%	6	2,228	-73.060%
2025-12-09	29.4000	29.4000	29.4000	29.4000	+3.339%	2	2,226	-70.238%
2025-12-05	30.8200	30.8200	28.4500	28.4500	-7.178%	4	2,225	-69.244%
2025-12-03	30.6500	30.6500	30.6500	30.6500	+4.786%	1	2,225	-71.452%
2025-12-02	30.7000	31.0000	29.1000	29.2500	-2.337%	13	2,226	-70.085%
2025-11-28	29.9500	29.9500	29.9500	29.9500	+5.495%	4	2,227	-70.785%
2025-11-26	27.5700	28.3900	27.5700	28.3900	+7.742%	2	2,221	-69.179%
2025-11-25	26.3500	26.3500	26.3500	26.3500	-2.081%	2	2,221	-66.793%
2025-11-24	25.0800	26.9100	25.0800	26.9100	+9.168%	3	2,223	-67.484%
2025-11-21	24.6500	24.6500	24.6500	24.6500	-5.265%	3	2,220	-64.503%
2025-11-19	25.3700	26.0200	25.3700	26.0200	+1.442%	3	2,223	-66.372%
2025-11-18	25.5600	25.6500	25.5600	25.6500	-1.724%	2	2,220	-65.887%
2025-11-14	27.7000	27.7000	26.1000	26.1000	-12.269%	2	2,219	-66.475%
2025-11-13	31.9500	31.9500	29.7500	29.7500	-9.574%	15	2,217	-70.588%
2025-11-12	32.5500	32.9000	32.5500	32.9000	+25.048%	2	2,218	-73.404%
2025-11-11	27.7000	27.7000	26.3100	26.3100	-0.717%	7	2,221	-66.743%
2025-11-10	26.5000	26.5000	26.5000	26.5000	+27.220%	20	2,221	-66.981%
2025-11-07	20.8300	20.8300	20.8300	20.8300	+4.463%	1	2,241	-57.993%
2025-11-06	19.9400	19.9400	19.9400	19.9400	-3.764%	1	2,240	-56.118%
2025-11-04	19.5000	20.7200	19.5000	20.7200	-12.389%	5	2,240	-57.770%
2025-10-30	23.6500	23.6500	23.6500	23.6500	+17.079%	1	2,243	-63.002%
2025-10-29	22.7500	23.1500	20.2000	20.2000	-0.980%	10	2,242	-56.683%
2025-10-28	20.4000	20.4000	20.4000	20.4000	-5.599%	1	2,241	-57.108%
2025-10-27	22.7000	22.7000	21.0500	21.6100	-23.828%	12	2,236	-59.509%
2025-10-23	28.9500	28.9500	28.3700	28.3700	+15.045%	2	2,236	-69.158%
2025-10-22	23.6000	24.6600	23.6000	24.6600	-12.708%	4	2,234	-64.517%
2025-10-21	30.2200	33.0000	28.0000	28.2500	-32.561%	58	2,247	-69.027%
2025-10-20	37.6500	41.8900	37.0500	41.8900	+25.758%	51	2,211	-79.112%
2025-10-17	39.1000	39.1000	32.5600	33.3100	-11.244%	1,722	2,202	-73.732%
2025-10-16	34.0000	37.5300	33.6500	37.5300	+21.065%	635	608	-76.685%
2025-10-15	30.1500	31.0000	30.1500	31.0000	+14.687%	3	32	-71.774%
2025-10-14	27.2500	27.2500	27.0300	27.0300	+1.731%	3	31	-67.629%
2025-10-13	25.2000	26.5700	25.1500	26.5700	+25.626%	23	28	-67.068%
2025-10-10	21.1500	21.1500	21.1500	21.1500	-5.749%	2	5	-58.629%
2025-10-08	22.4400	22.4400	22.4400	22.4400	+21.626%	1	3	-61.007%
2025-10-06	18.4500	18.4500	18.4500	18.4500	0.000%	2	2	-52.575%

.dark-mode .BYb0ty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYb0ty{ 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