Dark

GLD20260930C405
GLD Sep 30 2026 405.00 Call (GLD260930C00405000)
option OPRA

EOD

Sep 17, 2026

4.05+52.830%(+1.40)1,047

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9500	5.3500	4.0000	4.0500	+52.830%	1,047	5,542	0.000%
2026-09-16	5.6500	5.7500	2.3000	2.6500	-32.051%	792	5,464	+52.830%
2026-09-15	3.9000	4.3500	3.6500	3.9000	+2.632%	2,117	5,258	+3.846%
2026-09-14	4.9500	4.9500	3.3900	3.8000	-35.043%	140	3,997	+6.579%
2026-09-11	8.3000	8.5000	5.7700	5.8500	-8.594%	121	4,030	-30.769%
2026-09-10	7.6000	8.3000	6.2700	6.4000	-32.632%	189	4,038	-36.719%
2026-09-09	11.2500	11.2500	8.9000	9.5000	+21.019%	510	4,401	-57.368%
2026-09-08	9.7800	9.7800	7.8500	7.8500	-32.676%	978	4,413	-48.408%
2026-09-04	10.6600	11.9800	10.3700	11.6600	-19.642%	1,090	3,655	-65.266%
2026-09-03	14.2000	16.0000	13.2500	14.5100	+47.310%	478	3,655	-72.088%
2026-09-02	8.4000	9.9000	8.4000	9.8500	+36.806%	2,125	3,803	-58.883%
2026-09-01	7.9000	8.9500	7.0500	7.2000	-37.662%	475	2,025	-43.750%
2026-08-31	11.7500	11.8200	10.9000	11.5500	-16.906%	19	1,901	-64.935%
2026-08-28	23.9500	23.9500	13.7500	13.9000	-41.350%	665	1,893	-70.863%
2026-08-27	22.6000	24.4200	22.5000	23.7000	0.000%	1,368	1,993	-82.911%
2026-08-26	25.0500	25.1000	23.2500	23.7000	-16.871%	19	896	-82.911%
2026-08-25	25.3500	28.5100	25.0000	28.5100	+5.164%	7	902	-85.794%
2026-08-24	29.9000	30.4700	27.1100	27.1100	+4.672%	40	902	-85.061%
2026-08-21	23.8700	27.0500	23.8700	25.9000	+34.896%	10	930	-84.363%
2026-08-20	16.7000	20.5700	16.7000	19.2000	-0.621%	81	938	-78.906%
2026-08-19	14.5000	19.3200	14.5000	19.3200	+87.938%	68	977	-79.037%
2026-08-18	12.3500	12.9500	10.2800	10.2800	-26.571%	257	992	-60.603%
2026-08-17	12.0000	14.4500	12.0000	14.0000	+15.990%	195	938	-71.071%
2026-08-14	12.2000	12.7500	12.0400	12.0700	+10.430%	34	789	-66.446%
2026-08-13	11.9000	12.6200	10.8200	10.9300	-24.621%	23	766	-62.946%
2026-08-12	15.0500	16.3500	14.5000	14.5000	+10.266%	94	752	-72.069%
2026-08-11	15.0000	15.0000	12.8900	13.1500	-11.388%	50	739	-69.202%
2026-08-10	11.1600	15.0500	11.1600	14.8400	+19.968%	59	715	-72.709%
2026-08-07	13.0200	13.8500	12.1000	12.3700	+45.529%	63	724	-67.259%
2026-08-06	8.7600	9.6000	8.1700	8.5000	-4.709%	625	730	-52.353%
2026-08-05	7.1500	9.6500	7.1500	8.9200	+193.421%	68	226	-54.596%
2026-08-03	3.0400	3.0400	3.0400	3.0400	-13.143%	10	201	+33.224%
2026-07-31	3.5500	3.5500	3.5000	3.5000	-27.984%	4	201	+15.714%
2026-07-30	4.0300	4.8600	4.0300	4.8600	+20.896%	9	198	-16.667%
2026-07-29	4.1000	4.1000	4.0200	4.0200	+14.857%	3	193	+0.746%
2026-07-28	3.4500	3.5000	3.4500	3.5000	-21.171%	11	192	+15.714%
2026-07-27	4.4400	4.4400	4.4400	4.4400	+2.069%	1	188	-8.784%
2026-07-24	4.3500	4.3500	4.3500	4.3500	-3.118%	1	189	-6.897%
2026-07-23	4.4900	4.4900	4.4900	4.4900	-32.684%	1	190	-9.800%
2026-07-22	6.6700	6.6700	6.6700	6.6700	+30.784%	1	191	-39.280%
2026-07-21	4.7500	5.1000	4.7500	5.1000	+27.500%	8	192	-20.588%
2026-07-20	4.1400	4.1400	4.0000	4.0000	-8.046%	2	188	+1.250%
2026-07-17	4.3500	4.3500	4.3500	4.3500	+7.407%	10	189	-6.897%
2026-07-16	4.3000	4.3000	4.0200	4.0500	-26.497%	36	186	0.000%
2026-07-15	5.1500	5.7100	5.1500	5.5100	+19.523%	26	218	-26.497%
2026-07-13	5.3500	5.3500	4.6100	4.6100	-29.833%	9	205	-12.148%
2026-07-10	6.4500	6.7000	6.4500	6.5700	-2.667%	4	205	-38.356%
2026-07-08	6.7500	6.7500	6.7500	6.7500	-10.477%	1	202	-40.000%
2026-07-07	7.8000	7.8000	7.5400	7.5400	-16.222%	19	209	-46.286%
2026-07-06	8.5000	9.0000	8.4500	9.0000	+9.756%	15	209	-55.000%
2026-07-02	8.8000	8.8000	8.2000	8.2000	+7.190%	11	186	-50.610%
2026-07-01	7.6500	7.6500	7.6500	7.6500	+7.746%	1	186	-47.059%
2026-06-30	6.5500	7.1000	6.5500	7.1000	+7.251%	11	186	-42.958%
2026-06-29	6.6000	6.7400	6.5000	6.6200	-22.844%	18	175	-38.822%
2026-06-26	8.5800	8.5800	8.5800	8.5800	+16.103%	10	177	-52.797%
2026-06-25	7.2500	7.3900	7.0700	7.3900	+8.676%	5	177	-45.196%
2026-06-24	6.6100	7.4700	6.6100	6.8000	-29.534%	14	179	-40.441%
2026-06-23	10.0000	10.0000	9.4000	9.6500	-14.298%	22	183	-58.031%
2026-06-22	11.2500	11.2600	11.2500	11.2600	-16.654%	5	170	-64.032%
2026-06-18	14.0300	14.0300	13.4400	13.5100	-3.843%	6	174	-70.022%
2026-06-17	17.8500	19.4200	14.0500	14.0500	-23.266%	23	174	-71.174%
2026-06-16	18.0000	18.3100	17.4100	18.3100	+3.798%	7	174	-77.881%
2026-06-15	19.0500	19.0500	17.6400	17.6400	+21.655%	7	172	-77.041%
2026-06-11	9.8000	14.5000	9.8000	14.5000	+26.638%	7	177	-72.069%
2026-06-10	12.4200	12.9500	11.4500	11.4500	-35.493%	3	178	-64.629%
2026-06-09	20.1000	20.1000	17.7500	17.7500	-9.207%	13	179	-77.183%
2026-06-08	19.5500	19.5500	19.5500	19.5500	+4.545%	2	172	-79.284%
2026-06-05	22.6600	22.6600	18.7000	18.7000	-28.407%	30	170	-78.342%
2026-06-04	26.1200	26.1200	26.1200	26.1200	+2.956%	2	148	-84.495%
2026-06-03	25.3700	25.3700	25.3700	25.3700	+2.546%	2	150	-84.036%
2026-05-28	24.8000	25.0800	24.7400	24.7400	-2.406%	3	148	-83.630%
2026-05-27	24.8200	25.3500	24.5300	25.3500	-12.677%	3	146	-84.024%
2026-05-26	29.0300	29.0300	29.0300	29.0300	-4.820%	1	147	-86.049%
2026-05-22	30.5000	30.5000	30.5000	30.5000	-3.021%	1	146	-86.721%
2026-05-19	31.4500	31.4500	31.4500	31.4500	-27.115%	2	145	-87.122%
2026-05-12	43.1500	43.1500	43.1500	43.1500	-9.539%	1	144	-90.614%
2026-05-08	47.7000	47.7000	47.7000	47.7000	+4.651%	1	144	-91.509%
2026-05-07	45.5800	45.5800	45.5800	45.5800	-0.153%	1	144	-91.115%
2026-05-06	45.6500	45.6500	45.6500	45.6500	+19.848%	1	144	-91.128%
2026-05-05	38.0900	38.0900	38.0900	38.0900	-6.298%	1	143	-89.367%
2026-05-01	40.6500	40.6500	40.6500	40.6500	-21.691%	1	144	-90.037%
2026-04-07	51.9100	51.9100	51.9100	51.9100	-3.243%	1	144	-92.198%
2026-04-06	53.6500	53.6500	53.6500	53.6500	-9.145%	5	144	-92.451%
2026-04-01	58.3000	61.2700	58.3000	59.0500	+28.147%	19	144	-93.141%
2026-03-30	46.0800	46.0800	46.0800	46.0800	+1.924%	2	156	-91.211%
2026-03-27	45.2100	45.2100	45.2100	45.2100	+19.130%	2	156	-91.042%
2026-03-26	40.8000	43.0000	37.9500	37.9500	-17.839%	140	156	-89.328%
2026-03-25	47.1500	47.1500	46.1900	46.1900	+16.553%	3	202	-91.232%
2026-03-24	37.8200	39.6300	36.4500	39.6300	-0.277%	145	202	-89.780%
2026-03-23	39.3500	42.1000	37.9500	39.7400	-45.888%	25	84	-89.809%
2026-03-16	73.4400	73.4400	73.4400	73.4400	-25.585%	3	75	-94.485%
2026-03-02	98.6900	98.6900	98.6900	98.6900	+5.845%	3	78	-95.896%
2026-02-27	93.2400	93.2400	93.2400	93.2400	+3.267%	2	75	-95.656%
2026-02-26	90.2100	90.2900	90.2100	90.2900	+31.026%	4	75	-95.514%
2026-01-30	76.9500	76.9500	68.9100	68.9100	-40.026%	4	75	-94.123%
2026-01-29	120.1500	120.1500	114.9000	114.9000	+14.613%	7	76	-96.475%
2026-01-28	99.9800	100.2500	99.9800	100.2500	+50.322%	2	89	-95.960%
2026-01-22	66.6900	66.6900	66.6900	66.6900	+7.047%	1	89	-93.927%
2026-01-21	64.7000	64.7000	62.3000	62.3000	+11.270%	8	90	-93.499%
2026-01-20	54.5600	55.9900	53.1500	55.9900	+22.785%	9	95	-92.767%
2026-01-16	45.4000	45.6000	45.4000	45.6000	-2.668%	4	95	-91.118%
2026-01-14	47.5400	47.5400	46.8500	46.8500	-1.056%	2	95	-91.355%
2026-01-13	47.3500	47.3500	47.3500	47.3500	-0.316%	2	95	-91.447%
2026-01-12	46.5000	47.5000	46.5000	47.5000	+17.837%	6	95	-91.474%
2026-01-09	40.3100	40.3100	40.3100	40.3100	+9.182%	1	95	-89.953%
2026-01-08	37.3800	38.1900	36.9000	36.9200	-4.476%	20	95	-89.030%
2026-01-07	37.4000	38.6500	37.4000	38.6500	-3.327%	6	95	-89.521%
2026-01-06	40.0500	40.4500	39.9800	39.9800	+5.211%	10	95	-89.870%
2026-01-05	36.1500	38.0000	36.1500	38.0000	+21.873%	5	94	-89.342%
2026-01-02	32.4500	32.4500	31.1800	31.1800	+0.581%	2	94	-87.011%
2025-12-31	30.6500	31.0000	30.6500	31.0000	-5.199%	4	94	-86.935%
2025-12-30	34.1500	34.1500	32.7000	32.7000	+2.508%	55	94	-87.615%
2025-12-29	31.8500	32.0000	31.2900	31.9000	-25.380%	28	68	-87.304%
2025-12-26	43.8000	43.8000	42.7500	42.7500	+15.541%	13	52	-90.526%
2025-12-22	35.5600	37.0000	35.5600	37.0000	+16.904%	8	58	-89.054%
2025-12-19	31.9600	31.9600	31.6500	31.6500	+2.427%	6	58	-87.204%
2025-12-17	30.9000	30.9000	30.9000	30.9000	+6.810%	2	54	-86.893%
2025-12-16	28.9300	28.9300	28.9300	28.9300	-1.263%	2	54	-86.001%
2025-12-12	31.8500	31.8500	29.3000	29.3000	+16.873%	5	54	-86.177%
2025-12-04	24.9500	25.2000	24.9500	25.0700	-3.017%	4	54	-83.845%
2025-12-03	25.8500	25.8500	25.8500	25.8500	+0.194%	1	53	-84.333%
2025-12-02	25.4300	26.0500	25.4300	25.8000	-6.522%	4	52	-84.302%
2025-12-01	27.6000	27.6000	27.6000	27.6000	+32.057%	1	52	-85.326%
2025-11-20	20.8700	20.9000	20.8700	20.9000	-26.279%	4	53	-80.622%
2025-11-13	28.2000	28.3500	28.2000	28.3500	-2.241%	4	51	-85.714%
2025-11-12	29.0000	29.0000	29.0000	29.0000	+23.142%	1	54	-86.034%
2025-11-10	23.5500	23.5500	23.5500	23.5500	+34.571%	1	54	-82.803%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-9.840%	1	55	-76.857%
2025-10-31	19.4100	19.4100	19.4100	19.4100	-4.853%	1	55	-79.134%
2025-10-30	20.4000	20.4000	20.4000	20.4000	+13.333%	3	54	-80.147%
2025-10-29	18.0000	18.0000	18.0000	18.0000	0.000%	1	55	-77.500%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-4.509%	1	55	-77.500%
2025-10-27	18.8500	18.8500	18.8500	18.8500	-26.511%	5	52	-78.515%
2025-10-23	25.5500	25.6500	25.5500	25.6500	+17.661%	2	52	-84.211%
2025-10-22	21.8000	21.8000	21.8000	21.8000	-12.450%	1	52	-81.422%
2025-10-21	28.1000	29.0400	24.0000	24.9000	-33.741%	12	52	-83.735%
2025-10-20	32.8000	37.5800	32.8000	37.5800	+24.520%	42	48	-89.223%
2025-10-17	33.3500	33.3500	30.1800	30.1800	-9.505%	14	46	-86.581%
2025-10-16	29.4000	33.3500	29.4000	33.3500	+42.582%	12	46	-87.856%
2025-10-14	23.3900	23.3900	23.3900	23.3900	+28.516%	7	36	-82.685%
2025-10-10	18.4000	18.4000	18.2000	18.2000	+7.059%	4	36	-77.747%
2025-10-09	19.0000	19.0000	17.0000	17.0000	-9.430%	34	34	-76.176%
2025-10-08	18.7700	18.7700	18.7700	18.7700	+20.707%	1	2	-78.423%
2025-10-06	15.5500	15.5500	15.5500	15.5500	0.000%	1	1	-73.955%

.dark-mode .yz1p8R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz1p8R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C405GLD Sep 30 2026 405.00 Call (GLD260930C00405000)option OPRA

GLD20260930C405
GLD Sep 30 2026 405.00 Call (GLD260930C00405000)
option OPRA