Dark

GLD20260930C400
GLD Sep 30 2026 400.00 Call (GLD260930C00400000)
option OPRA

EOD

Sep 17, 2026

5.89+52.987%(+2.04)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1000	7.5000	5.8900	5.8900	+52.987%	138	2,749	0.000%
2026-09-16	7.6500	8.5000	3.2900	3.8500	-30.380%	447	2,783	+52.987%
2026-09-15	5.3000	6.2000	5.0000	5.5300	+5.939%	214	2,717	+6.510%
2026-09-14	5.1000	6.3400	4.6300	5.2200	-33.924%	187	2,686	+12.835%
2026-09-11	10.5500	11.0900	7.7000	7.9000	-5.389%	100	2,669	-25.443%
2026-09-10	9.9100	10.2800	8.0000	8.3500	-30.820%	536	2,728	-29.461%
2026-09-09	14.0000	14.0000	11.2500	12.0700	+21.307%	217	2,728	-51.201%
2026-09-08	11.6500	12.2500	9.9500	9.9500	-31.142%	92	2,633	-40.804%
2026-09-04	13.4500	14.9600	13.2000	14.4500	-16.522%	48	2,619	-59.239%
2026-09-03	17.0000	19.0000	15.8000	17.3100	+40.732%	57	2,619	-65.973%
2026-09-02	10.8000	12.4400	10.8000	12.3000	+32.973%	1,777	2,640	-52.114%
2026-09-01	10.1000	11.4500	9.2100	9.2500	-36.207%	277	1,524	-36.324%
2026-08-31	14.9000	14.9000	13.9500	14.5000	-13.690%	106	1,369	-59.379%
2026-08-28	23.0000	24.7500	16.6500	16.8000	-39.677%	44	1,276	-64.940%
2026-08-27	25.3700	27.8500	25.3700	27.8500	+2.881%	9	1,279	-78.851%
2026-08-26	26.6800	27.7500	26.6800	27.0700	-17.770%	34	1,284	-78.242%
2026-08-25	29.3000	32.9200	28.3500	32.9200	+3.036%	10	1,309	-82.108%
2026-08-24	33.7500	34.0000	30.6500	31.9500	+7.939%	35	1,314	-81.565%
2026-08-21	27.6400	30.5500	27.2500	29.6000	+26.604%	81	1,335	-80.101%
2026-08-20	20.3500	24.0600	20.2900	23.3800	+4.375%	45	1,346	-74.808%
2026-08-19	19.0600	22.4000	17.7500	22.4000	+80.209%	106	1,344	-73.705%
2026-08-18	15.8000	15.8000	12.4300	12.4300	-24.346%	75	1,393	-52.615%
2026-08-17	14.7000	17.0400	14.6500	16.4300	+14.495%	69	1,354	-64.151%
2026-08-14	15.1200	15.3500	14.3500	14.3500	+10.385%	69	1,377	-58.955%
2026-08-13	15.1500	15.1500	13.0000	13.0000	-26.304%	118	1,399	-54.692%
2026-08-12	17.6500	18.5600	16.5600	17.6400	+14.175%	102	1,458	-66.610%
2026-08-11	17.4500	17.7100	15.1400	15.4500	-10.745%	63	1,512	-61.877%
2026-08-10	13.7500	18.0000	13.6000	17.3100	+17.356%	200	1,503	-65.973%
2026-08-07	15.4500	16.2000	13.9900	14.7500	+50.204%	549	1,529	-60.068%
2026-08-06	10.6300	11.8000	9.7200	9.8200	-8.224%	217	1,351	-40.020%
2026-08-05	8.4500	11.5500	8.4500	10.7000	+121.992%	1,122	1,325	-44.953%
2026-08-04	4.7000	5.3500	4.6100	4.8200	+14.489%	39	939	+22.199%
2026-08-03	3.8700	4.2200	3.6900	4.2100	-2.093%	24	940	+39.905%
2026-07-31	4.4600	4.6000	4.3000	4.3000	-27.487%	75	936	+36.977%
2026-07-30	5.3500	6.2500	5.3500	5.9300	+9.815%	77	966	-0.675%
2026-07-29	4.0000	5.7500	3.9000	5.4000	+27.660%	275	1,017	+9.074%
2026-07-28	4.2000	4.5300	4.2000	4.2300	-23.784%	50	1,070	+39.243%
2026-07-27	5.4000	5.7000	5.2700	5.5500	+6.731%	28	1,077	+6.126%
2026-07-24	5.2000	5.7500	5.2000	5.2000	-4.059%	126	1,070	+13.269%
2026-07-23	5.7000	5.7000	5.1000	5.4200	-28.117%	24	994	+8.672%
2026-07-22	7.3300	8.5500	7.3300	7.5400	+18.740%	102	989	-21.883%
2026-07-21	5.7500	6.4500	5.6500	6.3500	+27.000%	121	977	-7.244%
2026-07-20	5.0900	5.1000	4.8500	5.0000	-5.660%	61	897	+17.800%
2026-07-17	4.7500	5.5500	4.7500	5.3000	+3.922%	40	892	+11.132%
2026-07-16	5.2000	5.2500	4.8800	5.1000	-21.538%	59	903	+15.490%
2026-07-15	6.6100	6.9000	6.4000	6.5000	-0.763%	38	893	-9.385%
2026-07-14	7.3500	7.6000	6.5500	6.5500	+13.518%	33	887	-10.076%
2026-07-13	6.6000	6.6000	5.5000	5.7700	-25.065%	76	896	+2.080%
2026-07-10	8.0000	8.1700	7.2700	7.7000	-14.444%	26	903	-23.506%
2026-07-09	9.2900	9.2900	8.9500	9.0000	+4.895%	11	898	-34.556%
2026-07-08	7.8000	8.5800	7.3000	8.5800	-5.921%	38	898	-31.352%
2026-07-07	10.7100	10.7100	8.7200	9.1200	-12.894%	52	929	-35.417%
2026-07-06	10.0300	10.7000	9.6200	10.4700	+7.495%	143	900	-43.744%
2026-07-02	9.8600	10.4100	9.5000	9.7400	+26.494%	156	845	-39.528%
2026-07-01	8.5200	9.8800	7.7000	7.7000	+6.207%	94	845	-23.506%
2026-06-30	7.6000	8.7100	7.2300	7.2500	-4.605%	82	836	-18.759%
2026-06-29	8.2500	8.2500	7.6000	7.6000	-20.585%	60	816	-22.500%
2026-06-26	9.7000	10.1500	9.5700	9.5700	+11.279%	50	797	-38.454%
2026-06-25	8.2000	9.0700	8.0000	8.6000	+8.861%	85	773	-31.512%
2026-06-24	7.9000	8.8000	7.9000	7.9000	-28.829%	98	809	-25.443%
2026-06-23	10.6000	11.4600	10.6000	11.1000	-16.226%	75	760	-46.937%
2026-06-22	13.2700	13.8400	12.6500	13.2500	-11.667%	80	806	-55.547%
2026-06-18	17.1700	17.1700	14.9600	15.0000	-5.363%	43	763	-60.733%
2026-06-17	21.4000	22.0000	15.8500	15.8500	-21.144%	26	763	-62.839%
2026-06-16	20.5000	20.7000	19.6000	20.1000	-0.495%	10	763	-70.697%
2026-06-15	21.8500	22.1000	20.1000	20.2000	+29.073%	49	760	-70.842%
2026-06-12	15.5500	16.6000	15.2100	15.6500	-3.988%	24	760	-62.364%
2026-06-11	11.9500	16.4000	11.1500	16.3000	+31.134%	63	756	-63.865%
2026-06-10	14.0000	15.5000	12.4000	12.4300	-31.703%	59	749	-52.615%
2026-06-09	21.2000	21.4500	17.8500	18.2000	-16.895%	168	746	-67.637%
2026-06-08	21.8000	22.1700	21.0000	21.9000	+2.384%	10	676	-73.105%
2026-06-05	25.0000	25.0000	21.3900	21.3900	-31.944%	31	673	-72.464%
2026-06-04	31.5000	31.5000	31.4300	31.4300	+13.877%	11	672	-81.260%
2026-06-03	28.0800	28.6000	27.3800	27.6000	-11.538%	17	683	-78.659%
2026-06-02	31.8800	31.8800	31.2000	31.2000	+3.654%	82	677	-81.122%
2026-06-01	30.2500	30.5700	29.2500	30.1000	-16.851%	170	678	-80.432%
2026-05-29	35.2500	36.2000	35.2500	36.2000	+11.214%	3	699	-83.729%
2026-05-28	30.5000	33.0000	30.5000	32.5500	+12.396%	27	697	-81.905%
2026-05-27	27.7300	29.4000	27.1500	28.9600	-11.437%	90	698	-79.662%
2026-05-26	33.4400	33.4400	31.3000	32.7000	-1.179%	10	698	-81.988%
2026-05-22	33.5100	33.5100	33.0900	33.0900	-6.920%	2	695	-82.200%
2026-05-21	35.5500	35.5500	35.5500	35.5500	+2.450%	1	696	-83.432%
2026-05-19	32.5000	34.7000	32.5000	34.7000	-12.462%	10	696	-83.026%
2026-05-18	39.0000	39.6400	39.0000	39.6400	+7.280%	5	696	-85.141%
2026-05-15	36.8500	36.9500	36.8500	36.9500	-25.654%	2	696	-84.060%
2026-05-12	48.2100	49.7100	48.2100	49.7000	-1.972%	3	697	-88.149%
2026-05-11	50.7000	50.7000	50.7000	50.7000	+0.916%	1	699	-88.383%
2026-05-08	51.7000	51.7000	50.2200	50.2400	+2.426%	3	699	-88.276%
2026-05-06	49.0500	49.0500	49.0500	49.0500	+18.765%	5	696	-87.992%
2026-05-05	41.3000	41.3000	41.3000	41.3000	-8.426%	5	696	-85.738%
2026-05-01	46.4900	46.4900	45.1000	45.1000	+3.678%	11	687	-86.940%
2026-04-30	43.5000	43.5000	43.5000	43.5000	+17.568%	4	687	-86.460%
2026-04-29	38.0000	38.0000	37.0000	37.0000	-7.500%	3	687	-84.081%
2026-04-28	40.5000	40.5000	40.0000	40.0000	-17.012%	3	697	-85.275%
2026-04-27	48.2000	48.2000	48.2000	48.2000	-7.751%	5	697	-87.780%
2026-04-24	52.2500	52.2500	52.2500	52.2500	+2.552%	10	697	-88.727%
2026-04-23	50.9500	50.9500	50.9500	50.9500	-7.009%	1	687	-88.440%
2026-04-21	54.7900	54.7900	54.7900	54.7900	-15.251%	3	687	-89.250%
2026-04-17	64.6500	64.6500	64.6500	64.6500	+2.213%	10	687	-90.889%
2026-04-14	63.2500	63.2500	63.2500	63.2500	+14.791%	3	687	-90.688%
2026-04-13	56.2400	56.2400	55.1000	55.1000	-10.319%	12	687	-89.310%
2026-04-09	61.4400	61.4400	61.4300	61.4400	+6.022%	15	689	-90.413%
2026-04-08	62.3000	62.6400	57.9500	57.9500	+0.538%	22	704	-89.836%
2026-04-07	54.0500	57.6400	53.0700	57.6400	+1.837%	40	695	-89.781%
2026-04-06	57.1300	57.5500	56.6000	56.6000	-1.651%	22	707	-89.594%
2026-04-02	53.0300	58.3300	53.0300	57.5500	-7.624%	5	694	-89.765%
2026-04-01	60.7000	64.2000	60.7000	62.3000	+7.414%	12	694	-90.546%
2026-03-31	52.2500	58.0000	52.2200	58.0000	+19.097%	8	694	-89.845%
2026-03-30	51.2000	51.2000	48.5000	48.7000	-2.130%	37	692	-87.906%
2026-03-27	42.4000	50.7500	42.4000	49.7600	+19.015%	71	692	-88.163%
2026-03-26	44.4000	44.4000	41.0700	41.8100	-11.419%	18	677	-85.912%
2026-03-25	50.0000	50.3000	47.2000	47.2000	+10.280%	14	674	-87.521%
2026-03-24	42.8000	42.8000	42.8000	42.8000	+0.469%	10	673	-86.238%
2026-03-23	40.5000	43.9000	39.7500	42.6000	-17.362%	15	673	-86.174%
2026-03-19	48.5700	51.5500	48.5700	51.5500	-23.346%	15	673	-88.574%
2026-03-18	65.8500	67.2500	65.8500	67.2500	-14.189%	23	679	-91.242%
2026-03-17	78.3700	78.3700	78.3700	78.3700	-0.407%	5	680	-92.484%
2026-03-16	77.5900	79.0000	77.5900	78.6900	-1.069%	8	685	-92.515%
2026-03-13	85.0000	85.0000	79.5400	79.5400	-9.880%	74	686	-92.595%
2026-03-12	87.0000	88.2800	87.0000	88.2600	-9.010%	12	681	-93.327%
2026-03-10	97.0000	97.0000	97.0000	97.0000	+7.778%	6	674	-93.928%
2026-03-09	87.3500	90.0000	87.0000	90.0000	+4.651%	12	674	-93.456%
2026-03-05	86.0000	86.0000	86.0000	86.0000	-5.453%	1	672	-93.151%
2026-03-04	91.5000	91.5000	90.9600	90.9600	+2.202%	3	672	-93.525%
2026-03-03	89.0000	89.0000	89.0000	89.0000	-10.947%	6	672	-93.382%
2026-02-27	100.0000	100.0000	99.9400	99.9400	+7.059%	8	672	-94.106%
2026-02-26	93.5200	93.5200	93.3500	93.3500	-2.149%	2	673	-93.690%
2026-02-25	94.1200	95.4000	94.1200	95.4000	+3.606%	10	674	-93.826%
2026-02-24	92.0100	92.0800	91.5500	92.0800	-5.238%	3	674	-93.603%
2026-02-23	97.3600	97.3600	97.1700	97.1700	+12.661%	10	673	-93.938%
2026-02-20	84.7500	86.2500	84.7500	86.2500	+9.177%	2	673	-93.171%
2026-02-19	79.0000	79.0000	79.0000	79.0000	+1.608%	1	673	-92.544%
2026-02-18	77.6500	78.7500	77.6500	77.7500	+12.763%	5	673	-92.424%
2026-02-17	68.9500	68.9500	68.9500	68.9500	-6.190%	2	673	-91.458%
2026-02-12	82.5000	82.5000	73.5000	73.5000	-13.325%	3	673	-91.986%
2026-02-11	84.8000	84.8000	84.8000	84.8000	+0.653%	1	671	-93.054%
2026-02-09	84.2500	84.2500	84.2500	84.2500	+10.521%	1	671	-93.009%
2026-02-06	76.2300	76.2300	76.2300	76.2300	+5.875%	1	671	-92.273%
2026-02-05	67.3500	72.0000	67.3500	72.0000	+1.124%	2	670	-91.819%
2026-02-04	85.0000	85.0000	71.2000	71.2000	-8.566%	4	670	-91.728%
2026-02-03	75.5500	80.9000	75.5500	77.8700	+31.582%	20	670	-92.436%
2026-02-02	61.5800	61.5800	55.3500	59.1800	-19.538%	6	673	-90.047%
2026-01-30	88.4000	88.4000	65.0000	73.5500	-31.262%	44	672	-91.992%
2026-01-29	123.6000	123.6000	93.8800	107.0000	-2.727%	37	673	-94.495%
2026-01-28	101.8000	110.0000	98.1000	110.0000	+22.222%	24	672	-94.645%
2026-01-27	83.0500	90.0000	83.0500	90.0000	+9.422%	22	675	-93.456%
2026-01-26	84.7900	86.5400	81.7700	82.2500	+8.153%	25	676	-92.839%
2026-01-23	74.0000	76.5300	74.0000	76.0500	+11.838%	6	677	-92.255%
2026-01-22	64.4000	68.0000	64.4000	68.0000	+3.015%	3	677	-91.338%
2026-01-21	67.0500	67.0500	64.3100	66.0100	+11.503%	8	677	-91.077%
2026-01-20	60.2500	60.2500	56.7000	59.2000	+25.957%	19	677	-90.051%
2026-01-16	48.4300	48.4300	44.5000	47.0000	-4.082%	24	689	-87.468%
2026-01-15	48.3000	49.0000	48.3000	49.0000	-3.922%	14	689	-87.980%
2026-01-14	51.0000	51.0000	49.6700	51.0000	+7.143%	5	690	-88.451%
2026-01-13	50.3000	50.5400	47.6000	47.6000	-3.154%	39	691	-87.626%
2026-01-12	49.0900	50.8000	49.0900	49.1500	+13.773%	44	692	-88.016%
2026-01-09	42.5100	43.2000	42.5100	43.2000	+5.109%	40	693	-86.366%
2026-01-08	38.9000	41.1000	38.9000	41.1000	+0.122%	7	697	-85.669%
2026-01-07	40.2000	41.5600	39.1500	41.0500	-6.064%	10	699	-85.652%
2026-01-06	42.3500	43.7000	42.3500	43.7000	+8.035%	7	698	-86.522%
2026-01-05	38.8300	41.1000	38.6000	40.4500	+22.021%	47	703	-85.439%
2026-01-02	35.2500	35.2500	32.4800	33.1500	+1.067%	26	703	-82.232%
2025-12-31	34.4000	34.4000	32.8000	32.8000	-5.065%	23	686	-82.043%
2025-12-30	37.4000	37.4000	34.5500	34.5500	+0.582%	28	686	-82.952%
2025-12-29	36.8000	36.8000	32.9000	34.3500	-24.505%	113	684	-82.853%
2025-12-26	45.4400	46.5000	45.0200	45.5000	+10.036%	112	684	-87.055%
2025-12-24	41.1000	41.4500	40.0500	41.3500	-2.476%	10	708	-85.756%
2025-12-23	40.4000	42.4000	40.1800	42.4000	+7.342%	36	708	-86.108%
2025-12-22	38.6500	40.0300	38.2000	39.5000	+16.176%	50	708	-85.089%
2025-12-19	33.3900	34.2000	33.3900	34.0000	+1.493%	44	707	-82.676%
2025-12-18	35.3000	35.3000	32.8500	33.5000	-1.180%	18	707	-82.418%
2025-12-17	33.2900	34.0000	33.2500	33.9000	+3.291%	40	703	-82.625%
2025-12-16	33.0000	33.0000	32.6000	32.8200	+2.530%	9	692	-82.054%
2025-12-15	32.8500	33.4500	31.6500	32.0100	+1.137%	28	696	-81.600%
2025-12-12	34.0000	34.6400	30.5000	31.6500	+2.394%	99	684	-81.390%
2025-12-11	27.4400	30.9100	27.4400	30.9100	+11.468%	73	623	-80.945%
2025-12-10	27.7300	27.7300	27.7300	27.7300	+5.518%	10	603	-78.759%
2025-12-09	26.0300	26.2800	26.0300	26.2800	+0.536%	2	593	-77.588%
2025-12-08	26.1400	26.1400	26.1400	26.1400	-1.433%	1	593	-77.467%
2025-12-05	28.3500	28.4700	26.5200	26.5200	-2.176%	18	594	-77.790%
2025-12-04	27.0000	27.1100	26.9000	27.1100	-1.775%	14	603	-78.274%
2025-12-03	28.3500	28.3500	27.6000	27.6000	+2.374%	3	615	-78.659%
2025-12-02	29.1000	29.1000	26.9600	26.9600	-9.833%	4	615	-78.153%
2025-12-01	30.0500	30.0500	29.2500	29.9000	+3.568%	14	616	-80.301%
2025-11-28	28.3500	28.8700	27.6000	28.8700	+9.356%	37	618	-79.598%
2025-11-26	26.4500	26.5000	26.4000	26.4000	+4.430%	33	592	-77.689%
2025-11-25	25.2800	25.2800	25.2800	25.2800	+3.142%	39	592	-76.701%
2025-11-24	23.1500	24.5100	23.1500	24.5100	+9.910%	21	569	-75.969%
2025-11-21	22.3000	22.3000	22.3000	22.3000	-1.109%	1	559	-73.587%
2025-11-20	22.5500	22.5500	22.5500	22.5500	-2.592%	1	560	-73.880%
2025-11-19	26.1500	26.1500	23.1500	23.1500	-1.068%	16	561	-74.557%
2025-11-18	23.4000	23.4000	23.4000	23.4000	0.000%	7	576	-74.829%
2025-11-17	23.5000	23.7000	23.3000	23.4000	-9.302%	5	576	-74.829%
2025-11-14	23.8000	25.8000	23.8000	25.8000	-7.027%	8	577	-77.171%
2025-11-13	29.9500	30.8000	27.7400	27.7500	-9.016%	18	577	-78.775%
2025-11-12	27.0000	30.6000	27.0000	30.5000	+23.232%	191	582	-80.689%
2025-11-11	25.9000	25.9000	24.7500	24.7500	-1.000%	8	639	-76.202%
2025-11-10	23.0000	25.0000	22.9500	25.0000	+28.205%	51	639	-76.440%
2025-11-07	19.1500	19.5000	19.1500	19.5000	+6.267%	4	635	-69.795%
2025-11-06	18.5900	18.5900	18.3500	18.3500	-4.626%	13	632	-67.902%
2025-11-05	19.2400	19.2400	19.2400	19.2400	+4.000%	1	638	-69.387%
2025-11-04	18.7900	18.8000	18.5000	18.5000	-8.867%	35	637	-68.162%
2025-11-03	21.0000	21.0000	20.3000	20.3000	-3.333%	47	624	-70.985%
2025-10-31	21.0000	21.0000	21.0000	21.0000	-4.545%	10	624	-71.952%
2025-10-30	20.8500	22.0000	20.8500	22.0000	+17.647%	9	614	-73.227%
2025-10-29	20.9500	21.6800	18.7000	18.7000	-0.796%	14	614	-68.503%
2025-10-28	17.6000	19.1000	17.5000	18.8500	-5.750%	38	610	-68.753%
2025-10-27	21.6000	21.6000	19.5000	20.0000	-21.507%	50	608	-70.550%
2025-10-24	25.4400	26.5500	25.2000	25.4800	-2.933%	14	608	-76.884%
2025-10-23	27.5500	27.6800	26.2500	26.2500	-0.190%	44	604	-77.562%
2025-10-22	23.1500	26.3000	22.1500	26.3000	+0.766%	154	594	-77.605%
2025-10-21	28.0800	30.9000	25.7000	26.1000	-34.091%	109	721	-77.433%
2025-10-20	35.2400	39.9900	34.5000	39.6000	+26.115%	190	714	-85.126%
2025-10-17	36.9500	37.2500	30.1000	31.4000	-13.736%	238	660	-81.242%
2025-10-16	31.7500	36.4000	31.3000	36.4000	+21.984%	145	673	-83.819%
2025-10-15	28.0000	29.9900	28.0000	29.8400	+12.392%	102	632	-80.261%
2025-10-14	24.5000	26.8500	24.0000	26.5500	+9.035%	36	594	-77.815%
2025-10-13	23.0000	24.6500	23.0000	24.3500	+15.403%	71	578	-75.811%
2025-10-10	19.4500	21.1000	19.1500	21.1000	+12.834%	86	579	-72.085%
2025-10-09	20.2100	20.3000	17.9000	18.7000	-12.617%	167	570	-68.503%
2025-10-08	20.5000	21.4000	20.3100	21.4000	+18.036%	37	591	-72.477%
2025-10-07	17.7000	18.4500	17.6800	18.1300	+5.900%	76	561	-67.512%
2025-10-06	15.9300	17.3500	15.9300	17.1200	+19.720%	556	555	-65.596%
2025-10-03	14.0200	14.3000	14.0200	14.3000	+11.632%	15	55	-58.811%
2025-10-02	14.9300	14.9300	12.7700	12.8100	-12.560%	13	40	-54.020%
2025-10-01	14.6400	14.6600	14.6300	14.6500	0.000%	28	0	-59.795%

.dark-mode .qFTjS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFTjS0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C400GLD Sep 30 2026 400.00 Call (GLD260930C00400000)option OPRA

GLD20260930C400
GLD Sep 30 2026 400.00 Call (GLD260930C00400000)
option OPRA