Dark

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

EOD

Jul 24, 2026

2.73-8.389%(-0.25)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7500	3.0000	2.7300	2.7300	-8.389%	147	1,452	0.000%
2026-07-23	2.8800	2.9800	2.8800	2.9800	-25.500%	12	1,318	-8.389%
2026-07-22	4.6100	4.6300	4.0000	4.0000	+17.647%	3	1,311	-31.750%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+28.302%	1	1,311	-19.706%
2026-07-20	2.8800	2.8800	2.6500	2.6500	-15.873%	12	1,310	+3.019%
2026-07-17	2.9400	3.1500	2.9000	3.1500	+9.756%	39	1,310	-13.333%
2026-07-16	2.9100	2.9900	2.8700	2.8700	-15.588%	22	1,317	-4.878%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-22.727%	1	1,298	-19.706%
2026-07-14	4.4000	4.4000	4.4000	4.4000	+38.365%	1	1,298	-37.955%
2026-07-13	3.8200	3.8200	3.1800	3.1800	-29.956%	6	1,298	-14.151%
2026-07-10	4.6000	4.6500	4.5000	4.5400	-15.926%	7	1,298	-39.868%
2026-07-09	5.5000	5.5000	5.3500	5.4000	-10.150%	37	1,302	-49.444%
2026-07-07	6.0600	6.0600	5.9500	6.0100	-5.205%	145	1,292	-54.576%
2026-07-06	6.2100	6.3400	6.2100	6.3400	+6.555%	10	1,165	-56.940%
2026-07-02	6.4000	6.4000	5.9500	5.9500	+19.000%	17	1,175	-54.118%
2026-07-01	5.7700	5.9500	5.0000	5.0000	+9.890%	12	1,175	-45.400%
2026-06-30	5.2200	5.2200	4.5500	4.5500	-2.151%	14	1,164	-40.000%
2026-06-29	5.2500	5.2500	4.6500	4.6500	-20.513%	13	1,156	-41.290%
2026-06-26	6.1000	6.4500	5.8500	5.8500	+3.175%	6	1,146	-53.333%
2026-06-25	5.2100	5.6700	5.2100	5.6700	+11.834%	3	1,143	-51.852%
2026-06-24	5.6400	5.6400	5.0500	5.0700	-25.551%	10	1,142	-46.154%
2026-06-23	7.2500	7.2500	6.8100	6.8100	-16.442%	3	1,138	-59.912%
2026-06-22	8.5000	8.5000	8.1500	8.1500	-16.581%	6	1,140	-66.503%
2026-06-18	10.3900	10.6600	9.7700	9.7700	-38.553%	10	1,140	-72.057%
2026-06-17	14.3500	15.9000	14.3500	15.9000	+16.058%	8	1,140	-82.830%
2026-06-16	13.5000	14.2000	13.5000	13.7000	0.000%	6	1,140	-80.073%
2026-06-15	14.8200	14.9000	13.6500	13.7000	+26.151%	9	1,138	-80.073%
2026-06-12	10.3200	10.8600	10.3200	10.8600	+5.951%	3	1,137	-74.862%
2026-06-11	7.7700	10.2500	7.7700	10.2500	+21.015%	19	1,138	-73.366%
2026-06-10	9.6000	9.9000	8.4700	8.4700	-30.288%	48	1,136	-67.769%
2026-06-09	14.0000	14.0000	12.1500	12.1500	-20.744%	62	1,129	-77.531%
2026-06-08	15.1000	15.3300	15.1000	15.3300	+3.232%	12	1,103	-82.192%
2026-06-05	17.7900	17.7900	14.8500	14.8500	-34.059%	50	1,103	-81.616%
2026-06-04	22.5200	22.5200	22.5200	22.5200	+12.040%	1	1,070	-87.877%
2026-06-03	20.2400	20.3500	20.1000	20.1000	-10.067%	7	1,070	-86.418%
2026-06-02	23.5500	23.5500	22.3500	22.3500	+2.288%	5	1,066	-87.785%
2026-06-01	21.5000	21.8500	21.5000	21.8500	-19.492%	19	1,065	-87.506%
2026-05-29	25.5000	27.3800	25.5000	27.1400	+16.082%	9	1,053	-89.941%
2026-05-28	20.0600	24.4000	20.0600	23.3800	+15.457%	19	1,054	-88.323%
2026-05-27	19.7300	21.0000	19.6800	20.2500	-14.086%	14	1,054	-86.519%
2026-05-26	25.4100	25.4100	23.5700	23.5700	-3.796%	11	1,051	-88.417%
2026-05-22	24.7200	24.7200	24.2000	24.5000	-5.697%	4	1,047	-88.857%
2026-05-21	25.4500	25.9800	25.4500	25.9800	-4.661%	25	1,045	-89.492%
2026-05-20	27.3200	27.3200	27.2500	27.2500	+5.538%	20	1,045	-89.982%
2026-05-19	25.4500	26.0000	25.4500	25.8200	-6.652%	74	973	-89.427%
2026-05-18	28.1500	28.2000	27.6600	27.6600	-5.758%	15	973	-90.130%
2026-05-15	27.7000	29.3500	27.3000	29.3500	-18.131%	37	973	-90.698%
2026-05-12	38.0000	38.0000	35.8500	35.8500	-10.150%	4	948	-92.385%
2026-05-08	39.9000	39.9000	39.9000	39.9000	+3.636%	17	948	-93.158%
2026-05-06	39.6000	39.6000	38.5000	38.5000	+20.388%	2	961	-92.909%
2026-05-05	31.6700	32.0000	31.6700	31.9800	+11.818%	22	962	-91.463%
2026-05-04	31.0000	31.6900	28.5900	28.6000	-21.601%	24	974	-90.455%
2026-05-01	35.4100	36.6600	35.4100	36.4800	+6.511%	25	978	-92.516%
2026-04-30	34.9800	34.9800	33.6400	34.2500	+16.497%	22	978	-92.029%
2026-04-29	29.0900	30.0900	29.0700	29.4000	-9.538%	14	970	-90.714%
2026-04-28	31.7500	32.5000	31.0800	32.5000	-14.203%	20	973	-91.600%
2026-04-27	37.5000	37.8800	37.5000	37.8800	-7.407%	2	972	-92.793%
2026-04-24	41.5200	41.8100	40.9100	40.9100	-3.217%	41	970	-93.327%
2026-04-23	42.2600	42.2700	42.2600	42.2700	-1.400%	3	957	-93.542%
2026-04-22	44.5000	44.5000	42.8700	42.8700	-1.107%	6	957	-93.632%
2026-04-21	47.0000	47.0000	43.3500	43.3500	-12.864%	3	953	-93.702%
2026-04-20	50.2000	50.2000	49.7500	49.7500	-3.398%	4	953	-94.513%
2026-04-15	52.5000	52.5000	51.5000	51.5000	-3.050%	10	953	-94.699%
2026-04-14	53.1200	53.1200	53.1200	53.1200	+9.166%	5	948	-94.861%
2026-04-10	48.6600	48.6600	48.6600	48.6600	+3.532%	3	948	-94.390%
2026-04-08	52.7200	52.7200	47.0000	47.0000	-2.570%	40	948	-94.191%
2026-04-06	48.4300	48.4300	48.2400	48.2400	-2.840%	2	953	-94.341%
2026-04-02	44.0000	49.6500	44.0000	49.6500	-8.479%	98	951	-94.502%
2026-04-01	52.3500	54.9500	52.3500	54.2500	+20.022%	4	951	-94.968%
2026-03-31	43.7000	45.9000	43.7000	45.2000	+9.709%	69	952	-93.960%
2026-03-30	40.8900	41.2000	40.8900	41.2000	-0.363%	78	938	-93.374%
2026-03-27	36.2500	44.0000	36.2500	41.3500	+21.976%	24	938	-93.398%
2026-03-26	37.1300	38.4900	33.9000	33.9000	-16.296%	13	935	-91.947%
2026-03-25	41.3500	41.8900	40.2000	40.5000	+18.629%	19	933	-93.259%
2026-03-24	34.9700	34.9700	34.1400	34.1400	-2.401%	4	931	-92.004%
2026-03-23	35.6000	37.8500	33.2500	34.9800	-1.186%	42	932	-92.196%
2026-03-20	38.8500	38.8500	35.4000	35.4000	-10.061%	6	909	-92.288%
2026-03-19	38.5000	42.2500	38.5000	39.3600	-46.847%	26	906	-93.064%
2026-03-12	74.0500	74.0500	74.0500	74.0500	-10.729%	10	905	-96.313%
2026-03-10	82.9500	82.9500	82.9500	82.9500	-1.250%	1	905	-96.709%
2026-02-25	84.0000	84.0000	84.0000	84.0000	+3.960%	3	905	-96.750%
2026-02-23	80.8000	80.8000	80.8000	80.8000	+18.824%	2	905	-96.621%
2026-02-18	65.5500	68.0000	65.5500	68.0000	-8.393%	6	905	-95.985%
2026-02-11	74.2300	74.2300	74.2300	74.2300	+6.043%	1	906	-96.322%
2026-02-10	70.0000	70.0000	70.0000	70.0000	+5.263%	1	906	-96.100%
2026-02-06	66.5000	66.5000	66.5000	66.5000	-3.665%	1	906	-95.895%
2026-02-03	65.5000	69.0700	65.5000	69.0300	+27.928%	3	906	-96.045%
2026-02-02	53.1500	53.9600	53.1500	53.9600	-22.181%	10	906	-94.941%
2026-01-30	77.6500	77.6500	64.6400	69.3400	-24.011%	7	906	-96.063%
2026-01-29	113.5000	113.5000	91.2500	91.2500	-8.978%	6	908	-97.008%
2026-01-28	93.7500	100.2500	93.7500	100.2500	+36.954%	5	908	-97.277%
2026-01-27	72.8200	73.2000	72.8200	73.2000	-3.937%	3	908	-96.270%
2026-01-26	74.8000	76.2000	74.8000	76.2000	+16.782%	5	908	-96.417%
2026-01-23	62.9500	65.7800	62.9500	65.2500	+8.569%	6	908	-95.816%
2026-01-22	54.4500	60.1000	54.4500	60.1000	+4.340%	7	908	-95.458%
2026-01-21	57.6000	57.6000	57.6000	57.6000	+49.805%	5	908	-95.260%
2026-01-16	39.7000	39.7000	37.7500	38.4500	-7.148%	9	907	-92.900%
2026-01-14	42.2000	42.2000	41.4100	41.4100	+6.589%	3	907	-93.407%
2026-01-13	40.7000	40.7000	38.8500	38.8500	-5.750%	5	908	-92.973%
2026-01-12	41.7800	41.7800	41.2200	41.2200	+22.315%	6	908	-93.377%
2026-01-07	32.5000	33.7000	32.5000	33.7000	-3.161%	7	908	-91.899%
2026-01-06	34.4500	35.3600	34.4500	34.8000	+5.009%	11	908	-92.155%
2026-01-05	33.1400	33.1400	33.1400	33.1400	+26.104%	1	906	-91.762%
2025-12-31	26.2800	26.2800	26.2800	26.2800	-4.088%	2	906	-89.612%
2025-12-29	31.1900	31.1900	27.4000	27.4000	-29.162%	2	906	-90.036%
2025-12-26	38.5000	38.6800	38.2500	38.6800	+14.880%	9	904	-92.942%
2025-12-24	33.0200	33.6700	33.0200	33.6700	+1.938%	6	905	-91.892%
2025-12-23	33.1000	33.1000	33.0300	33.0300	+2.419%	2	905	-91.735%
2025-12-22	31.3000	32.2500	31.3000	32.2500	+21.013%	3	904	-91.535%
2025-12-19	26.6500	26.6500	26.6500	26.6500	0.000%	2	904	-89.756%
2025-12-15	26.6500	26.6500	26.6500	26.6500	+23.095%	1	904	-89.756%
2025-12-09	21.0600	21.6500	20.7500	21.6500	-11.633%	84	904	-87.390%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+4.880%	3	903	-88.857%
2025-11-28	23.3500	23.3600	23.2400	23.3600	+29.778%	3	903	-88.313%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-7.216%	1	903	-84.833%
2025-11-14	19.4000	19.4000	19.4000	19.4000	-16.738%	2	903	-85.928%
2025-11-13	23.3000	23.3000	23.2900	23.3000	-8.087%	78	903	-88.283%
2025-11-12	25.0000	25.3600	25.0000	25.3500	+23.900%	681	940	-89.231%
2025-11-11	20.4600	20.4600	20.4600	20.4600	+0.294%	1	415	-86.657%
2025-11-10	18.4500	20.4000	18.4500	20.4000	+44.068%	69	415	-86.618%
2025-11-04	15.0500	15.0500	14.1600	14.1600	-21.202%	24	425	-80.720%
2025-10-30	17.5000	17.9700	17.5000	17.9700	+14.023%	6	409	-84.808%
2025-10-28	14.0800	15.7600	14.0800	15.7600	-1.005%	15	409	-82.678%
2025-10-27	16.9500	16.9500	15.9200	15.9200	-27.306%	83	333	-82.852%
2025-10-23	22.2800	22.2800	21.9000	21.9000	+17.742%	52	333	-87.534%
2025-10-22	19.8500	20.0000	18.6000	18.6000	-12.758%	31	329	-85.323%
2025-10-21	23.8500	23.8500	21.3200	21.3200	-28.815%	29	330	-87.195%
2025-10-20	29.4100	29.9500	29.4100	29.9500	+20.040%	21	331	-90.885%
2025-10-17	25.0000	25.0000	24.9500	24.9500	-16.415%	3	331	-89.058%
2025-10-16	26.0000	29.8500	25.5700	29.8500	+25.949%	29	331	-90.854%
2025-10-15	23.2500	23.7000	22.9000	23.7000	+13.669%	15	324	-88.481%
2025-10-14	20.7000	21.1800	20.7000	20.8500	+5.838%	5	324	-86.906%
2025-10-13	19.0100	19.7000	19.0100	19.7000	+35.395%	21	324	-86.142%
2025-10-09	15.6000	15.7500	14.4000	14.5500	-12.874%	16	323	-81.237%
2025-10-08	16.3500	16.7500	16.3500	16.7000	+17.193%	23	313	-83.653%
2025-10-07	13.6000	14.2500	13.6000	14.2500	+5.556%	309	298	-80.842%
2025-10-06	13.3500	13.5000	13.3500	13.5000	+33.005%	11	21	-79.778%
2025-10-02	10.1500	10.1500	10.1500	10.1500	0.000%	10	10	-73.103%

.dark-mode .m46t2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m46t2P{ 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