Dark

GLD20260930C415
GLD Sep 30 2026 415.00 Call (GLD260930C00415000)
option OPRA

EOD

Sep 17, 2026

1.61+36.441%(+0.43)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2700	2.2900	1.6100	1.6100	+36.441%	155	1,766	0.000%
2026-09-16	2.9300	3.2000	1.0700	1.1800	-44.076%	157	1,801	+36.441%
2026-09-15	2.0200	2.3500	2.0100	2.1100	-4.091%	65	1,853	-23.697%
2026-09-14	1.8200	2.3200	1.6100	2.2000	-27.632%	144	1,807	-26.818%
2026-09-11	4.8500	5.0500	2.9500	3.0400	-16.712%	60	1,786	-47.039%
2026-09-10	4.8000	4.8500	3.6000	3.6500	-37.607%	85	1,769	-55.890%
2026-09-09	7.0000	7.0000	5.5500	5.8500	+27.729%	119	1,780	-72.479%
2026-09-08	5.7600	6.0000	4.5800	4.5800	-37.687%	45	1,823	-64.847%
2026-09-04	6.5000	7.4000	6.5000	7.3500	-19.760%	71	1,826	-78.095%
2026-09-03	9.3500	11.0100	8.9000	9.1600	+47.742%	165	1,826	-82.424%
2026-09-02	4.9500	6.2000	4.9500	6.2000	+45.540%	73	1,786	-74.032%
2026-09-01	4.9200	5.4500	4.2600	4.2600	-42.041%	100	1,760	-62.207%
2026-08-31	7.9000	7.9000	6.7500	7.3500	-18.151%	61	1,754	-78.095%
2026-08-28	15.6500	15.6500	8.9800	8.9800	-49.972%	89	1,734	-82.071%
2026-08-27	17.3000	17.9500	17.2900	17.9500	+5.155%	9	1,736	-91.031%
2026-08-26	18.5000	19.3300	16.8200	17.0700	-17.096%	175	1,731	-90.568%
2026-08-25	18.7000	21.3000	18.2500	20.5900	-4.099%	7	1,717	-92.181%
2026-08-24	23.0300	23.2700	20.7000	21.4700	+9.096%	31	1,719	-92.501%
2026-08-21	17.6500	20.5500	17.5000	19.6800	+32.704%	178	1,716	-91.819%
2026-08-20	12.2800	15.3500	12.1900	14.8300	+6.461%	115	1,721	-89.144%
2026-08-19	11.2000	14.0000	10.3800	13.9300	+114.308%	222	1,756	-88.442%
2026-08-18	8.3000	8.3000	6.5000	6.5000	-31.579%	24	1,703	-75.231%
2026-08-17	9.8500	9.9000	9.0700	9.5000	+22.581%	17	1,686	-83.053%
2026-08-14	8.3500	8.7000	7.7500	7.7500	+3.887%	47	1,685	-79.226%
2026-08-13	8.7600	8.7600	7.4600	7.4600	-28.131%	22	1,666	-78.418%
2026-08-12	11.3600	11.7600	10.2800	10.3800	+10.543%	229	1,692	-84.489%
2026-08-11	10.6400	10.7000	9.2500	9.3900	-16.161%	46	1,630	-82.854%
2026-08-10	7.8500	11.2500	7.8500	11.2000	+24.444%	119	1,613	-85.625%
2026-08-07	9.4000	10.0000	8.5400	9.0000	+53.846%	75	1,580	-82.111%
2026-08-06	6.8000	6.8000	5.7000	5.8500	-5.797%	7	1,558	-72.479%
2026-08-05	4.7600	6.4500	4.7600	6.2100	+139.768%	58	1,557	-74.074%
2026-08-04	2.4500	2.5900	2.4400	2.5900	+36.316%	57	1,546	-37.838%
2026-08-03	2.0400	2.0400	1.9000	1.9000	-18.103%	12	1,531	-15.263%
2026-07-31	2.3000	2.3800	2.2600	2.3200	-27.500%	114	1,530	-30.603%
2026-07-30	2.5600	3.2000	2.5600	3.2000	+46.119%	15	1,442	-49.688%
2026-07-29	2.1200	2.1900	2.1000	2.1900	-5.195%	12	1,440	-26.484%
2026-07-28	2.1700	2.3100	2.1400	2.3100	-18.662%	30	1,438	-30.303%
2026-07-27	2.9700	2.9700	2.7600	2.8400	+4.029%	11	1,455	-43.310%
2026-07-24	2.7500	3.0000	2.7300	2.7300	-8.389%	147	1,452	-41.026%
2026-07-23	2.8800	2.9800	2.8800	2.9800	-25.500%	12	1,318	-45.973%
2026-07-22	4.6100	4.6300	4.0000	4.0000	+17.647%	3	1,311	-59.750%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+28.302%	1	1,311	-52.647%
2026-07-20	2.8800	2.8800	2.6500	2.6500	-15.873%	12	1,310	-39.245%
2026-07-17	2.9400	3.1500	2.9000	3.1500	+9.756%	39	1,310	-48.889%
2026-07-16	2.9100	2.9900	2.8700	2.8700	-15.588%	22	1,317	-43.902%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-22.727%	1	1,298	-52.647%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+38.365%	1	1,298	-63.409%
2026-07-13	3.8200	3.8200	3.1800	3.1800	-29.956%	6	1,298	-49.371%
2026-07-10	4.6000	4.6500	4.5000	4.5400	-15.926%	7	1,298	-64.537%
2026-07-09	5.5000	5.5000	5.3500	5.4000	-10.150%	37	1,302	-70.185%
2026-07-07	6.0600	6.0600	5.9500	6.0100	-5.205%	145	1,292	-73.211%
2026-07-06	6.2100	6.3400	6.2100	6.3400	+6.555%	10	1,165	-74.606%
2026-07-02	6.4000	6.4000	5.9500	5.9500	+19.000%	17	1,175	-72.941%
2026-07-01	5.7700	5.9500	5.0000	5.0000	+9.890%	12	1,175	-67.800%
2026-06-30	5.2200	5.2200	4.5500	4.5500	-2.151%	14	1,164	-64.615%
2026-06-29	5.2500	5.2500	4.6500	4.6500	-20.513%	13	1,156	-65.376%
2026-06-26	6.1000	6.4500	5.8500	5.8500	+3.175%	6	1,146	-72.479%
2026-06-25	5.2100	5.6700	5.2100	5.6700	+11.834%	3	1,143	-71.605%
2026-06-24	5.6400	5.6400	5.0500	5.0700	-25.551%	10	1,142	-68.245%
2026-06-23	7.2500	7.2500	6.8100	6.8100	-16.442%	3	1,138	-76.358%
2026-06-22	8.5000	8.5000	8.1500	8.1500	-16.581%	6	1,140	-80.245%
2026-06-18	10.3900	10.6600	9.7700	9.7700	-38.553%	10	1,140	-83.521%
2026-06-17	14.3500	15.9000	14.3500	15.9000	+16.058%	8	1,140	-89.874%
2026-06-16	13.5000	14.2000	13.5000	13.7000	0.000%	6	1,140	-88.248%
2026-06-15	14.8200	14.9000	13.6500	13.7000	+26.151%	9	1,138	-88.248%
2026-06-12	10.3200	10.8600	10.3200	10.8600	+5.951%	3	1,137	-85.175%
2026-06-11	7.7700	10.2500	7.7700	10.2500	+21.015%	19	1,138	-84.293%
2026-06-10	9.6000	9.9000	8.4700	8.4700	-30.288%	48	1,136	-80.992%
2026-06-09	14.0000	14.0000	12.1500	12.1500	-20.744%	62	1,129	-86.749%
2026-06-08	15.1000	15.3300	15.1000	15.3300	+3.232%	12	1,103	-89.498%
2026-06-05	17.7900	17.7900	14.8500	14.8500	-34.059%	50	1,103	-89.158%
2026-06-04	22.5200	22.5200	22.5200	22.5200	+12.040%	1	1,070	-92.851%
2026-06-03	20.2400	20.3500	20.1000	20.1000	-10.067%	7	1,070	-91.990%
2026-06-02	23.5500	23.5500	22.3500	22.3500	+2.288%	5	1,066	-92.796%
2026-06-01	21.5000	21.8500	21.5000	21.8500	-19.492%	19	1,065	-92.632%
2026-05-29	25.5000	27.3800	25.5000	27.1400	+16.082%	9	1,053	-94.068%
2026-05-28	20.0600	24.4000	20.0600	23.3800	+15.457%	19	1,054	-93.114%
2026-05-27	19.7300	21.0000	19.6800	20.2500	-14.086%	14	1,054	-92.049%
2026-05-26	25.4100	25.4100	23.5700	23.5700	-3.796%	11	1,051	-93.169%
2026-05-22	24.7200	24.7200	24.2000	24.5000	-5.697%	4	1,047	-93.429%
2026-05-21	25.4500	25.9800	25.4500	25.9800	-4.661%	25	1,045	-93.803%
2026-05-20	27.3200	27.3200	27.2500	27.2500	+5.538%	20	1,045	-94.092%
2026-05-19	25.4500	26.0000	25.4500	25.8200	-6.652%	74	973	-93.765%
2026-05-18	28.1500	28.2000	27.6600	27.6600	-5.758%	15	973	-94.179%
2026-05-15	27.7000	29.3500	27.3000	29.3500	-18.131%	37	973	-94.514%
2026-05-12	38.0000	38.0000	35.8500	35.8500	-10.150%	4	948	-95.509%
2026-05-08	39.9000	39.9000	39.9000	39.9000	+3.636%	17	948	-95.965%
2026-05-06	39.6000	39.6000	38.5000	38.5000	+20.388%	2	961	-95.818%
2026-05-05	31.6700	32.0000	31.6700	31.9800	+11.818%	22	962	-94.966%
2026-05-04	31.0000	31.6900	28.5900	28.6000	-21.601%	24	974	-94.371%
2026-05-01	35.4100	36.6600	35.4100	36.4800	+6.511%	25	978	-95.587%
2026-04-30	34.9800	34.9800	33.6400	34.2500	+16.497%	22	978	-95.299%
2026-04-29	29.0900	30.0900	29.0700	29.4000	-9.538%	14	970	-94.524%
2026-04-28	31.7500	32.5000	31.0800	32.5000	-14.203%	20	973	-95.046%
2026-04-27	37.5000	37.8800	37.5000	37.8800	-7.407%	2	972	-95.750%
2026-04-24	41.5200	41.8100	40.9100	40.9100	-3.217%	41	970	-96.065%
2026-04-23	42.2600	42.2700	42.2600	42.2700	-1.400%	3	957	-96.191%
2026-04-22	44.5000	44.5000	42.8700	42.8700	-1.107%	6	957	-96.244%
2026-04-21	47.0000	47.0000	43.3500	43.3500	-12.864%	3	953	-96.286%
2026-04-20	50.2000	50.2000	49.7500	49.7500	-3.398%	4	953	-96.764%
2026-04-15	52.5000	52.5000	51.5000	51.5000	-3.050%	10	953	-96.874%
2026-04-14	53.1200	53.1200	53.1200	53.1200	+9.166%	5	948	-96.969%
2026-04-10	48.6600	48.6600	48.6600	48.6600	+3.532%	3	948	-96.691%
2026-04-08	52.7200	52.7200	47.0000	47.0000	-2.570%	40	948	-96.574%
2026-04-06	48.4300	48.4300	48.2400	48.2400	-2.840%	2	953	-96.663%
2026-04-02	44.0000	49.6500	44.0000	49.6500	-8.479%	98	951	-96.757%
2026-04-01	52.3500	54.9500	52.3500	54.2500	+20.022%	4	951	-97.032%
2026-03-31	43.7000	45.9000	43.7000	45.2000	+9.709%	69	952	-96.438%
2026-03-30	40.8900	41.2000	40.8900	41.2000	-0.363%	78	938	-96.092%
2026-03-27	36.2500	44.0000	36.2500	41.3500	+21.976%	24	938	-96.106%
2026-03-26	37.1300	38.4900	33.9000	33.9000	-16.296%	13	935	-95.251%
2026-03-25	41.3500	41.8900	40.2000	40.5000	+18.629%	19	933	-96.025%
2026-03-24	34.9700	34.9700	34.1400	34.1400	-2.401%	4	931	-95.284%
2026-03-23	35.6000	37.8500	33.2500	34.9800	-1.186%	42	932	-95.397%
2026-03-20	38.8500	38.8500	35.4000	35.4000	-10.061%	6	909	-95.452%
2026-03-19	38.5000	42.2500	38.5000	39.3600	-46.847%	26	906	-95.910%
2026-03-12	74.0500	74.0500	74.0500	74.0500	-10.729%	10	905	-97.826%
2026-03-10	82.9500	82.9500	82.9500	82.9500	-1.250%	1	905	-98.059%
2026-02-25	84.0000	84.0000	84.0000	84.0000	+3.960%	3	905	-98.083%
2026-02-23	80.8000	80.8000	80.8000	80.8000	+18.824%	2	905	-98.007%
2026-02-18	65.5500	68.0000	65.5500	68.0000	-8.393%	6	905	-97.632%
2026-02-11	74.2300	74.2300	74.2300	74.2300	+6.043%	1	906	-97.831%
2026-02-10	70.0000	70.0000	70.0000	70.0000	+5.263%	1	906	-97.700%
2026-02-06	66.5000	66.5000	66.5000	66.5000	-3.665%	1	906	-97.579%
2026-02-03	65.5000	69.0700	65.5000	69.0300	+27.928%	3	906	-97.668%
2026-02-02	53.1500	53.9600	53.1500	53.9600	-22.181%	10	906	-97.016%
2026-01-30	77.6500	77.6500	64.6400	69.3400	-24.011%	7	906	-97.678%
2026-01-29	113.5000	113.5000	91.2500	91.2500	-8.978%	6	908	-98.236%
2026-01-28	93.7500	100.2500	93.7500	100.2500	+36.954%	5	908	-98.394%
2026-01-27	72.8200	73.2000	72.8200	73.2000	-3.937%	3	908	-97.801%
2026-01-26	74.8000	76.2000	74.8000	76.2000	+16.782%	5	908	-97.887%
2026-01-23	62.9500	65.7800	62.9500	65.2500	+8.569%	6	908	-97.533%
2026-01-22	54.4500	60.1000	54.4500	60.1000	+4.340%	7	908	-97.321%
2026-01-21	57.6000	57.6000	57.6000	57.6000	+49.805%	5	908	-97.205%
2026-01-16	39.7000	39.7000	37.7500	38.4500	-7.148%	9	907	-95.813%
2026-01-14	42.2000	42.2000	41.4100	41.4100	+6.589%	3	907	-96.112%
2026-01-13	40.7000	40.7000	38.8500	38.8500	-5.750%	5	908	-95.856%
2026-01-12	41.7800	41.7800	41.2200	41.2200	+22.315%	6	908	-96.094%
2026-01-07	32.5000	33.7000	32.5000	33.7000	-3.161%	7	908	-95.223%
2026-01-06	34.4500	35.3600	34.4500	34.8000	+5.009%	11	908	-95.374%
2026-01-05	33.1400	33.1400	33.1400	33.1400	+26.104%	1	906	-95.142%
2025-12-31	26.2800	26.2800	26.2800	26.2800	-4.088%	2	906	-93.874%
2025-12-29	31.1900	31.1900	27.4000	27.4000	-29.162%	2	906	-94.124%
2025-12-26	38.5000	38.6800	38.2500	38.6800	+14.880%	9	904	-95.838%
2025-12-24	33.0200	33.6700	33.0200	33.6700	+1.938%	6	905	-95.218%
2025-12-23	33.1000	33.1000	33.0300	33.0300	+2.419%	2	905	-95.126%
2025-12-22	31.3000	32.2500	31.3000	32.2500	+21.013%	3	904	-95.008%
2025-12-19	26.6500	26.6500	26.6500	26.6500	0.000%	2	904	-93.959%
2025-12-15	26.6500	26.6500	26.6500	26.6500	+23.095%	1	904	-93.959%
2025-12-09	21.0600	21.6500	20.7500	21.6500	-11.633%	84	904	-92.564%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+4.880%	3	903	-93.429%
2025-11-28	23.3500	23.3600	23.2400	23.3600	+29.778%	3	903	-93.108%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-7.216%	1	903	-91.056%
2025-11-14	19.4000	19.4000	19.4000	19.4000	-16.738%	2	903	-91.701%
2025-11-13	23.3000	23.3000	23.2900	23.3000	-8.087%	78	903	-93.090%
2025-11-12	25.0000	25.3600	25.0000	25.3500	+23.900%	681	940	-93.649%
2025-11-11	20.4600	20.4600	20.4600	20.4600	+0.294%	1	415	-92.131%
2025-11-10	18.4500	20.4000	18.4500	20.4000	+44.068%	69	415	-92.108%
2025-11-04	15.0500	15.0500	14.1600	14.1600	-21.202%	24	425	-88.630%
2025-10-30	17.5000	17.9700	17.5000	17.9700	+14.023%	6	409	-91.041%
2025-10-28	14.0800	15.7600	14.0800	15.7600	-1.005%	15	409	-89.784%
2025-10-27	16.9500	16.9500	15.9200	15.9200	-27.306%	83	333	-89.887%
2025-10-23	22.2800	22.2800	21.9000	21.9000	+17.742%	52	333	-92.648%
2025-10-22	19.8500	20.0000	18.6000	18.6000	-12.758%	31	329	-91.344%
2025-10-21	23.8500	23.8500	21.3200	21.3200	-28.815%	29	330	-92.448%
2025-10-20	29.4100	29.9500	29.4100	29.9500	+20.040%	21	331	-94.624%
2025-10-17	25.0000	25.0000	24.9500	24.9500	-16.415%	3	331	-93.547%
2025-10-16	26.0000	29.8500	25.5700	29.8500	+25.949%	29	331	-94.606%
2025-10-15	23.2500	23.7000	22.9000	23.7000	+13.669%	15	324	-93.207%
2025-10-14	20.7000	21.1800	20.7000	20.8500	+5.838%	5	324	-92.278%
2025-10-13	19.0100	19.7000	19.0100	19.7000	+35.395%	21	324	-91.827%
2025-10-09	15.6000	15.7500	14.4000	14.5500	-12.874%	16	323	-88.935%
2025-10-08	16.3500	16.7500	16.3500	16.7000	+17.193%	23	313	-90.359%
2025-10-07	13.6000	14.2500	13.6000	14.2500	+5.556%	309	298	-88.702%
2025-10-06	13.3500	13.5000	13.3500	13.5000	+33.005%	11	21	-88.074%
2025-10-02	10.1500	10.1500	10.1500	10.1500	0.000%	10	10	-84.138%

.dark-mode .fqk6TR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqk6TR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C415GLD Sep 30 2026 415.00 Call (GLD260930C00415000)option OPRA

GLD20260930C415
GLD Sep 30 2026 415.00 Call (GLD260930C00415000)
option OPRA