Dark

GLD20260930C410
GLD Sep 30 2026 410.00 Call (GLD260930C00410000)
option OPRA

EOD

Sep 17, 2026

2.55+41.667%(+0.75)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	3.5500	2.4400	2.5500	+41.667%	235	1,202	0.000%
2026-09-16	4.1000	4.3500	1.5000	1.8000	-36.396%	152	1,194	+41.667%
2026-09-15	2.7000	3.1700	2.6600	2.8300	+8.846%	93	1,174	-9.894%
2026-09-14	2.4900	3.3500	2.3300	2.6000	-38.824%	165	1,165	-1.923%
2026-09-11	6.3500	6.5400	4.1500	4.2500	-12.731%	209	1,182	-40.000%
2026-09-10	5.8500	6.3700	4.8700	4.8700	-34.278%	80	1,163	-47.639%
2026-09-09	8.9500	8.9500	6.7000	7.4100	+22.076%	315	1,169	-65.587%
2026-09-08	7.5500	7.7200	6.0000	6.0700	-29.336%	138	1,096	-57.990%
2026-09-04	8.4400	9.7000	8.2000	8.5900	-23.982%	95	1,105	-70.314%
2026-09-03	11.7000	13.5000	10.6900	11.3000	+44.501%	301	1,105	-77.434%
2026-09-02	6.3800	7.8500	6.3800	7.8200	+40.143%	232	1,150	-67.391%
2026-09-01	6.1000	7.0000	5.4500	5.5800	-43.920%	173	1,218	-54.301%
2026-08-31	10.0000	10.0500	8.5500	9.9500	-11.947%	151	1,178	-74.372%
2026-08-28	16.7500	17.7000	11.0700	11.3000	-45.172%	229	1,152	-77.434%
2026-08-27	18.8600	20.6100	18.8600	20.6100	+1.527%	6	1,048	-87.627%
2026-08-26	21.2800	21.8500	19.9900	20.3000	-18.277%	96	1,048	-87.438%
2026-08-25	21.9100	24.8400	21.2500	24.8400	+0.771%	11	1,042	-89.734%
2026-08-24	26.5000	26.8000	23.7900	24.6500	+7.034%	59	1,047	-89.655%
2026-08-21	20.6000	23.3000	20.3700	23.0300	+31.977%	143	1,058	-88.927%
2026-08-20	13.9800	17.8500	13.9500	17.4500	+6.402%	152	1,096	-85.387%
2026-08-19	13.0500	16.5000	12.5800	16.4000	+102.469%	377	1,119	-84.451%
2026-08-18	10.4500	10.6000	8.0500	8.1000	-29.134%	291	1,142	-68.519%
2026-08-17	10.1500	12.0500	9.9500	11.4300	+17.351%	191	1,172	-77.690%
2026-08-14	10.2600	10.5900	9.7000	9.7400	+10.181%	175	1,205	-73.819%
2026-08-13	10.5300	10.5300	8.8400	8.8400	-28.247%	180	1,240	-71.154%
2026-08-12	12.8300	13.9900	12.0000	12.3200	+10.891%	544	1,245	-79.302%
2026-08-11	13.0000	13.0000	10.7400	11.1100	-13.876%	74	826	-77.048%
2026-08-10	9.5100	12.9000	9.1500	12.9000	+22.044%	126	777	-80.233%
2026-08-07	10.5000	11.8500	10.3000	10.5700	+54.307%	151	768	-75.875%
2026-08-06	7.3000	8.3000	6.8500	6.8500	-8.667%	101	778	-62.774%
2026-08-05	5.6500	8.0000	5.6500	7.5000	+141.935%	92	737	-66.000%
2026-08-04	3.2300	3.5200	3.0500	3.1000	+30.252%	35	737	-17.742%
2026-08-03	2.4000	2.4000	2.3000	2.3800	-17.647%	13	717	+7.143%
2026-07-31	2.9500	2.9500	2.8900	2.8900	-27.750%	3	714	-11.765%
2026-07-30	3.3000	4.0500	3.3000	4.0000	+11.111%	37	711	-36.250%
2026-07-29	2.5000	3.6000	2.5000	3.6000	+34.831%	2	718	-29.167%
2026-07-28	2.6700	2.6700	2.6700	2.6700	-23.055%	5	717	-4.494%
2026-07-27	3.5500	3.5500	3.3600	3.4700	+2.059%	4	717	-26.513%
2026-07-24	3.5500	3.7000	3.4000	3.4000	-2.299%	7	717	-25.000%
2026-07-23	3.4100	3.4800	3.4100	3.4800	-32.164%	3	716	-26.724%
2026-07-22	5.1000	5.6500	5.1000	5.1300	+22.143%	87	725	-50.292%
2026-07-21	4.0500	4.2000	4.0500	4.2000	+30.031%	7	688	-39.286%
2026-07-20	3.3000	3.3000	3.2300	3.2300	-12.466%	4	686	-21.053%
2026-07-17	3.5000	3.6900	3.5000	3.6900	-18.543%	12	683	-30.894%
2026-07-15	4.0800	4.5300	4.0800	4.5300	-1.092%	16	693	-43.709%
2026-07-14	4.5800	4.5800	4.5800	4.5800	+13.648%	1	698	-44.323%
2026-07-13	4.6000	4.6000	3.8500	4.0300	-24.390%	32	699	-36.725%
2026-07-10	5.4500	5.5200	5.0700	5.3300	-18.252%	27	700	-52.158%
2026-07-09	6.5200	6.5200	6.5200	6.5200	+12.414%	9	694	-60.890%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-11.179%	1	692	-56.034%
2026-07-07	7.6500	7.6500	6.2200	6.5300	-12.584%	27	716	-60.949%
2026-07-06	7.2500	7.5600	6.8000	7.4700	+5.211%	83	702	-65.863%
2026-07-02	7.4500	7.4500	7.1000	7.1000	-2.069%	15	649	-64.085%
2026-07-01	7.2500	7.2500	7.2500	7.2500	+38.095%	10	649	-64.828%
2026-06-30	6.1200	6.1200	5.2500	5.2500	-1.869%	12	649	-51.429%
2026-06-29	5.8500	5.8500	5.3500	5.3500	-25.694%	10	643	-52.336%
2026-06-26	7.1800	7.2000	7.1800	7.2000	+8.271%	17	638	-64.583%
2026-06-25	6.2400	6.6500	6.2000	6.6500	+12.712%	7	635	-61.654%
2026-06-24	5.6100	6.6000	5.6100	5.9000	-24.841%	32	635	-56.780%
2026-06-23	7.8800	8.4500	7.7500	7.8500	-22.507%	116	626	-67.516%
2026-06-22	9.8000	10.1300	9.8000	10.1300	-17.843%	69	548	-74.827%
2026-06-18	13.1500	13.1500	12.3300	12.3300	-6.236%	3	542	-79.319%
2026-06-17	15.8000	16.5500	13.1500	13.1500	-17.658%	84	542	-80.608%
2026-06-16	16.0000	16.0000	15.0500	15.9700	+2.045%	18	542	-84.033%
2026-06-15	17.5000	17.5000	15.6500	15.6500	+26.006%	29	533	-83.706%
2026-06-12	12.0300	12.5000	11.4700	12.4200	+3.500%	13	551	-79.469%
2026-06-11	8.7500	12.2300	8.7500	12.0000	+25.000%	165	543	-78.750%
2026-06-10	10.8200	10.8200	9.5000	9.6000	-31.429%	21	494	-73.438%
2026-06-09	16.9100	16.9100	13.9400	14.0000	-16.667%	55	482	-81.786%
2026-06-08	17.1500	17.3000	16.8000	16.8000	0.000%	102	463	-84.821%
2026-06-05	19.3400	19.7500	16.8000	16.8000	-28.964%	17	463	-84.821%
2026-06-04	25.4300	25.7000	23.4000	23.6500	+6.054%	117	460	-89.218%
2026-06-03	22.3000	22.9500	22.0000	22.3000	-13.900%	11	395	-88.565%
2026-06-02	26.2000	26.2000	25.8600	25.9000	+2.250%	7	391	-90.154%
2026-06-01	24.1500	25.3800	23.9400	25.3300	-14.771%	10	387	-89.933%
2026-05-29	28.2600	29.7200	28.2600	29.7200	+14.220%	2	387	-91.420%
2026-05-28	22.1500	26.8900	22.0000	26.0200	+10.582%	117	387	-90.200%
2026-05-27	21.6400	23.5300	21.6400	23.5300	-9.985%	106	392	-89.163%
2026-05-26	26.1500	26.1500	26.1400	26.1400	-4.738%	3	350	-90.245%
2026-05-22	27.4400	27.4400	27.4400	27.4400	-8.442%	1	348	-90.707%
2026-05-21	27.8000	29.9700	27.3800	29.9700	+5.528%	6	347	-91.491%
2026-05-19	28.4800	28.6500	27.6000	28.4000	-8.239%	255	347	-91.021%
2026-05-18	30.9500	30.9500	30.9500	30.9500	-1.339%	3	233	-91.761%
2026-05-15	31.3700	31.3700	31.3700	31.3700	-25.505%	1	233	-91.871%
2026-05-12	42.1900	42.1900	42.1100	42.1100	+0.381%	2	233	-93.944%
2026-05-06	41.9500	41.9500	41.9500	41.9500	+19.789%	1	235	-93.921%
2026-05-05	35.0200	35.0200	35.0200	35.0200	+11.529%	1	235	-92.718%
2026-05-04	31.2000	31.4000	31.2000	31.4000	-16.043%	2	236	-91.879%
2026-05-01	37.1500	37.4000	37.1500	37.4000	+0.268%	2	237	-93.182%
2026-04-30	36.9800	37.3500	36.6000	37.3000	+13.824%	16	237	-93.164%
2026-04-29	31.8200	32.7700	31.7600	32.7700	-3.759%	14	247	-92.218%
2026-04-28	34.0500	34.0500	34.0500	34.0500	-17.614%	1	244	-92.511%
2026-04-27	40.9000	41.3300	40.9000	41.3300	-7.848%	2	244	-93.830%
2026-04-24	44.8500	44.8500	44.8500	44.8500	-1.967%	1	244	-94.314%
2026-04-23	45.7500	45.7500	45.7500	45.7500	-3.072%	1	245	-94.426%
2026-04-22	47.2000	47.2000	47.2000	47.2000	-2.479%	16	245	-94.597%
2026-04-21	48.4000	48.4000	48.4000	48.4000	-15.576%	1	261	-94.731%
2026-04-17	57.8500	57.8500	57.3300	57.3300	+4.236%	3	262	-95.552%
2026-04-15	55.0000	55.0000	55.0000	55.0000	-1.786%	8	261	-95.364%
2026-04-14	53.0000	56.0000	53.0000	56.0000	+3.685%	7	261	-95.446%
2026-04-09	54.0100	54.0100	54.0100	54.0100	+1.048%	1	263	-95.279%
2026-04-08	53.4500	53.4500	53.4500	53.4500	+1.442%	15	264	-95.229%
2026-04-07	49.4800	52.6900	49.4800	52.6900	+5.170%	20	284	-95.160%
2026-04-06	50.8000	50.8000	50.1000	50.1000	-11.406%	30	277	-94.910%
2026-04-01	56.5500	56.5500	56.5500	56.5500	+31.512%	1	258	-95.491%
2026-03-30	43.3500	43.3500	43.0000	43.0000	-3.371%	2	259	-94.070%
2026-03-27	40.7500	44.9900	40.7500	44.5000	+19.303%	5	257	-94.270%
2026-03-26	36.8300	37.3000	36.3500	37.3000	-15.573%	4	258	-93.164%
2026-03-25	42.8000	44.1800	42.8000	44.1800	+22.552%	4	255	-94.228%
2026-03-24	34.1500	36.0500	34.1500	36.0500	-7.231%	2	252	-92.926%
2026-03-23	37.0000	38.8600	35.5100	38.8600	-0.690%	16	252	-93.438%
2026-03-20	41.7700	41.7700	39.1300	39.1300	-14.189%	11	247	-93.483%
2026-03-19	42.7000	45.6000	42.7000	45.6000	-41.047%	5	247	-94.408%
2026-03-05	77.3500	77.3500	77.3500	77.3500	-8.742%	1	248	-96.703%
2026-02-24	84.7600	84.7600	84.7600	84.7600	+10.078%	1	249	-96.992%
2026-02-11	77.0000	77.0000	77.0000	77.0000	+20.313%	1	249	-96.688%
2026-02-05	64.0000	64.0000	64.0000	64.0000	-11.480%	2	250	-96.016%
2026-02-03	71.8500	72.3000	71.8500	72.3000	+5.625%	2	252	-96.473%
2026-01-30	73.9000	73.9000	68.4500	68.4500	-30.189%	5	251	-96.275%
2026-01-29	98.2300	98.2300	94.6500	98.0500	-5.266%	3	256	-97.399%
2026-01-28	93.6000	103.5000	93.3800	103.5000	+37.032%	20	257	-97.536%
2026-01-26	77.7800	77.7800	74.5000	75.5300	+10.102%	3	262	-96.624%
2026-01-23	67.0000	69.0500	67.0000	68.6000	+6.737%	10	261	-96.283%
2026-01-22	60.5000	64.2700	60.5000	64.2700	+9.117%	20	266	-96.032%
2026-01-21	60.3400	60.7300	58.9000	58.9000	+16.819%	8	276	-95.671%
2026-01-20	51.5800	52.2000	50.1000	50.4200	+26.366%	30	277	-94.942%
2026-01-16	42.7000	43.0000	39.9000	39.9000	-5.562%	11	276	-93.609%
2026-01-15	42.2500	42.5000	42.2500	42.2500	-5.608%	3	276	-93.964%
2026-01-14	44.6400	44.7600	44.3000	44.7600	+4.604%	3	274	-94.303%
2026-01-13	43.3500	43.6000	42.7900	42.7900	-2.882%	8	273	-94.041%
2026-01-12	43.9800	44.3500	43.9800	44.0600	+20.383%	4	270	-94.212%
2026-01-09	36.8000	36.8000	36.6000	36.6000	+5.628%	2	269	-93.033%
2026-01-08	34.6500	34.6500	34.6500	34.6500	-2.394%	4	267	-92.641%
2026-01-07	35.5000	35.5000	35.5000	35.5000	-6.134%	5	263	-92.817%
2026-01-06	37.6500	38.0100	37.3200	37.8200	+7.291%	7	263	-93.258%
2026-01-05	33.7700	35.5500	33.7700	35.2500	+25.222%	22	243	-92.766%
2026-01-02	30.0700	30.0700	28.1500	28.1500	+0.178%	2	243	-90.941%
2025-12-31	28.1000	28.1000	28.1000	28.1000	-7.869%	1	242	-90.925%
2025-12-30	31.2500	31.8000	30.5000	30.5000	+2.521%	13	242	-91.639%
2025-12-29	30.5000	30.5000	29.0000	29.7500	-26.543%	5	239	-91.429%
2025-12-26	40.5000	40.5000	40.5000	40.5000	+10.354%	1	236	-93.704%
2025-12-24	35.9200	36.7000	35.3200	36.7000	-2.133%	9	231	-93.052%
2025-12-23	35.3000	37.5000	35.2000	37.5000	+9.649%	107	231	-93.200%
2025-12-22	33.4000	35.2800	33.3500	34.2000	+16.763%	6	130	-92.544%
2025-12-19	29.2900	29.2900	29.2900	29.2900	+1.349%	2	128	-91.294%
2025-12-18	28.9000	28.9000	28.9000	28.9000	-1.734%	2	128	-91.176%
2025-12-17	28.5000	29.4100	28.4000	29.4100	+3.012%	62	128	-91.329%
2025-12-16	28.7300	28.7300	28.5000	28.5500	+3.894%	4	180	-91.068%
2025-12-15	28.4000	28.7000	27.4500	27.4800	-0.758%	20	179	-90.721%
2025-12-12	29.3200	29.9500	25.8000	27.6900	+5.325%	35	174	-90.791%
2025-12-11	23.7100	26.7500	23.7100	26.2900	+15.055%	84	188	-90.300%
2025-12-05	23.5000	23.5000	22.8500	22.8500	-2.183%	3	121	-88.840%
2025-12-04	23.1900	23.5200	23.1500	23.3600	-3.111%	8	118	-89.084%
2025-12-02	24.1100	24.1100	24.1100	24.1100	-7.269%	3	115	-89.423%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+30.000%	2	118	-90.192%
2025-11-20	19.2200	20.0000	19.2200	20.0000	+6.667%	24	118	-87.250%
2025-11-17	18.7500	18.7500	18.7500	18.7500	-10.416%	1	116	-86.400%
2025-11-14	20.8900	20.9300	20.8900	20.9300	-4.123%	5	117	-87.817%
2025-11-11	22.4000	22.4000	21.8300	21.8300	+35.170%	6	111	-88.319%
2025-11-06	16.3300	16.3300	16.1500	16.1500	+5.212%	6	111	-84.211%
2025-11-04	16.1100	16.1100	15.3500	15.3500	-18.912%	19	111	-83.388%
2025-11-03	18.9100	18.9300	18.9100	18.9300	+5.460%	4	93	-86.529%
2025-10-31	18.2000	18.2000	17.9500	17.9500	+5.588%	2	93	-85.794%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+6.250%	10	93	-85.000%
2025-10-29	16.0000	16.0000	16.0000	16.0000	-1.538%	10	95	-84.063%
2025-10-28	16.2500	16.2500	16.2500	16.2500	-9.722%	23	85	-84.308%
2025-10-27	17.4500	18.0000	16.9500	18.0000	-7.216%	38	99	-85.833%
2025-10-22	19.4000	19.4000	19.4000	19.4000	-16.271%	10	99	-86.856%
2025-10-21	31.5000	31.5000	23.1700	23.1700	-33.800%	12	89	-88.994%
2025-10-20	30.6800	35.0000	30.4500	35.0000	+24.334%	41	91	-92.714%
2025-10-17	29.9000	29.9000	26.6900	28.1500	-8.900%	18	90	-90.941%
2025-10-16	27.8100	30.9000	27.3800	30.9000	+21.654%	58	77	-91.748%
2025-10-15	24.5500	25.4000	24.5500	25.4000	+10.243%	13	51	-89.961%
2025-10-14	23.0400	23.0400	23.0400	23.0400	+38.378%	1	38	-88.932%
2025-10-10	17.3500	17.3500	16.6500	16.6500	+6.731%	2	37	-84.685%
2025-10-09	16.2600	16.2600	15.5500	15.6000	-13.717%	21	37	-83.654%
2025-10-08	18.0800	18.0800	18.0800	18.0800	+17.785%	10	36	-85.896%
2025-10-07	15.4700	15.4700	15.3500	15.3500	+6.449%	24	26	-83.388%
2025-10-06	14.4200	14.4200	14.4200	14.4200	0.000%	2	2	-82.316%

.dark-mode .k2LGz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2LGz0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C410GLD Sep 30 2026 410.00 Call (GLD260930C00410000)option OPRA

GLD20260930C410
GLD Sep 30 2026 410.00 Call (GLD260930C00410000)
option OPRA