Dark

GLD20260930C420
GLD Sep 30 2026 420.00 Call (GLD260930C00420000)
option OPRA

EOD

Sep 17, 2026

1.10+29.412%(+0.25)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.6000	1.0600	1.1000	+29.412%	160	2,317	0.000%
2026-09-16	2.0200	2.3000	0.7300	0.8500	-43.333%	164	2,389	+29.412%
2026-09-15	1.4200	1.7300	1.3300	1.5000	+1.351%	172	2,381	-26.667%
2026-09-14	1.3000	1.7300	1.1900	1.4800	-31.163%	884	2,445	-25.676%
2026-09-11	3.5500	3.7500	2.0900	2.1500	-22.939%	272	2,255	-48.837%
2026-09-10	3.4000	3.7000	2.7500	2.7900	-38.137%	416	2,354	-60.573%
2026-09-09	5.5500	5.5500	4.1000	4.5100	+25.278%	478	2,269	-75.610%
2026-09-08	4.5000	4.6200	3.6000	3.6000	-37.063%	304	2,246	-69.444%
2026-09-04	5.3000	6.0500	5.0000	5.7200	-23.733%	301	2,052	-80.769%
2026-09-03	7.5100	9.0000	6.7000	7.5000	+56.250%	189	2,052	-85.333%
2026-09-02	3.9300	4.8000	3.9300	4.8000	+50.000%	372	1,980	-77.083%
2026-09-01	3.6200	4.2500	3.1800	3.2000	-48.304%	968	1,939	-65.625%
2026-08-31	6.1500	6.2000	5.0600	6.1900	-14.028%	289	1,922	-82.229%
2026-08-28	14.3300	15.5000	7.1000	7.2000	-50.173%	229	2,001	-84.722%
2026-08-27	13.4100	15.0000	12.7500	14.4500	+1.332%	1,136	2,157	-92.388%
2026-08-26	16.3000	16.5000	14.2600	14.2600	-23.947%	86	1,115	-92.286%
2026-08-25	15.8900	18.7500	15.3500	18.7500	+2.347%	81	1,115	-94.133%
2026-08-24	20.0000	20.2000	17.3600	18.3200	+7.575%	60	1,107	-93.996%
2026-08-21	15.0000	17.9000	14.7500	17.0300	+37.339%	223	1,121	-93.541%
2026-08-20	9.8000	13.0000	9.8000	12.4000	+5.983%	438	1,156	-91.129%
2026-08-19	9.2200	11.7500	8.8000	11.7000	+128.070%	136	1,016	-90.598%
2026-08-18	6.7500	7.0500	5.1300	5.1300	-32.941%	60	989	-78.558%
2026-08-17	6.6000	8.2000	6.6000	7.6500	+18.238%	91	959	-85.621%
2026-08-14	7.0400	7.0500	6.4000	6.4700	+9.106%	29	949	-82.998%
2026-08-13	7.0000	7.0000	5.9000	5.9300	-31.445%	45	946	-81.450%
2026-08-12	8.9500	10.0000	8.5900	8.6500	+10.191%	190	962	-87.283%
2026-08-11	9.2500	9.2500	7.7000	7.8500	-17.368%	119	878	-85.987%
2026-08-10	6.8500	9.6700	6.7000	9.5000	+25.828%	163	899	-88.421%
2026-08-07	8.0500	8.6300	7.0500	7.5500	+60.638%	239	854	-85.430%
2026-08-06	5.0700	5.7000	4.5600	4.7000	-9.962%	163	825	-76.596%
2026-08-05	4.0000	5.6000	4.0000	5.2200	+150.962%	351	815	-78.927%
2026-08-04	1.9100	2.2500	1.9100	2.0800	+18.857%	5	792	-47.115%
2026-08-03	1.6000	1.7500	1.4800	1.7500	-11.616%	8	787	-37.143%
2026-07-31	1.8800	1.9800	1.8200	1.9800	-20.161%	21	791	-44.444%
2026-07-30	2.3200	2.4800	2.2200	2.4800	+14.815%	113	785	-55.645%
2026-07-29	1.8000	2.3000	1.8000	2.1600	+15.508%	23	675	-49.074%
2026-07-28	1.7500	1.8700	1.7500	1.8700	-17.621%	7	670	-41.176%
2026-07-27	2.3500	2.3500	2.2700	2.2700	+0.889%	2	663	-51.542%
2026-07-24	2.4400	2.4400	2.2500	2.2500	-3.017%	47	662	-51.111%
2026-07-23	2.4800	2.4800	2.3000	2.3200	-29.052%	56	662	-52.586%
2026-07-22	2.9800	3.8000	2.9800	3.2700	+23.864%	51	624	-66.361%
2026-07-21	2.5400	2.6400	2.5400	2.6400	+15.789%	3	611	-58.333%
2026-07-20	2.2500	2.2800	2.1200	2.2800	-9.163%	32	610	-51.754%
2026-07-17	2.3400	2.5100	2.3400	2.5100	+4.149%	63	597	-56.175%
2026-07-16	2.4600	2.4600	2.3500	2.4100	-20.199%	96	597	-54.357%
2026-07-15	3.0200	3.0200	3.0200	3.0200	-3.205%	1	542	-63.576%
2026-07-14	3.7500	3.7500	3.0500	3.1200	+18.182%	51	546	-64.744%
2026-07-13	3.1400	3.1400	2.6400	2.6400	-30.159%	42	531	-58.333%
2026-07-10	3.8000	3.9700	3.5000	3.7800	-18.710%	21	545	-70.899%
2026-07-09	4.6000	4.7500	4.5000	4.6500	+8.140%	57	534	-76.344%
2026-07-08	4.0500	4.3000	3.6000	4.3000	-7.527%	12	561	-74.419%
2026-07-07	5.2600	5.2600	4.5000	4.6500	-12.264%	9	563	-76.344%
2026-07-06	5.1000	5.3000	5.0800	5.3000	+2.515%	7	560	-79.245%
2026-07-02	5.0300	5.3100	5.0000	5.1700	+17.500%	30	549	-78.723%
2026-07-01	4.9300	4.9400	4.4000	4.4000	+12.821%	36	549	-75.000%
2026-06-30	4.0500	4.4000	3.9000	3.9000	-5.340%	28	524	-71.795%
2026-06-29	4.5000	4.5000	4.1000	4.1200	-16.768%	7	522	-73.301%
2026-06-26	5.2500	5.5000	4.9500	4.9500	+2.062%	23	520	-77.778%
2026-06-25	4.7000	4.9300	4.5000	4.8500	+14.657%	37	514	-77.320%
2026-06-24	4.2500	4.7000	4.2300	4.2300	-27.194%	28	487	-73.995%
2026-06-23	6.0500	6.3000	5.8100	5.8100	-17.589%	25	464	-81.067%
2026-06-22	7.3000	7.6000	7.0500	7.0500	-17.059%	8	439	-84.397%
2026-06-18	9.2000	9.2000	8.5000	8.5000	-6.077%	6	443	-87.059%
2026-06-17	12.7000	12.8800	9.0500	9.0500	-23.435%	29	443	-87.845%
2026-06-16	12.6000	12.6000	11.8200	11.8200	-2.395%	4	443	-90.694%
2026-06-15	13.0400	13.1000	12.1100	12.1100	+37.614%	29	443	-90.917%
2026-06-12	8.8700	9.7000	8.8000	8.8000	+4.762%	8	424	-87.500%
2026-06-11	6.6500	8.7000	6.6500	8.4000	+18.812%	102	418	-86.905%
2026-06-10	8.5000	8.7000	7.0700	7.0700	-33.801%	33	339	-84.441%
2026-06-09	13.5000	13.5000	10.3500	10.6800	-20.772%	59	319	-89.700%
2026-06-08	13.4000	13.5000	12.8000	13.4800	+2.979%	19	294	-91.840%
2026-06-05	15.7300	15.7300	13.0900	13.0900	-28.820%	30	290	-91.597%
2026-06-04	20.5000	20.5000	18.3900	18.3900	+5.086%	4	276	-94.018%
2026-06-03	17.5000	17.5000	17.5000	17.5000	-12.500%	1	273	-93.714%
2026-06-02	21.0100	21.0100	20.0000	20.0000	+2.302%	27	288	-94.500%
2026-06-01	19.9100	19.9100	19.2200	19.5500	-18.542%	7	297	-94.373%
2026-05-29	22.7000	25.8200	22.7000	24.0000	+13.475%	36	300	-95.417%
2026-05-28	17.8000	21.1500	17.8000	21.1500	+13.832%	2	300	-94.799%
2026-05-27	17.5000	18.5800	17.5000	18.5800	-18.900%	3	299	-94.080%
2026-05-26	22.9100	22.9100	22.9100	22.9100	+4.851%	2	297	-95.199%
2026-05-22	21.7700	22.0500	21.7700	21.8500	-9.860%	4	299	-94.966%
2026-05-21	22.0200	24.2400	22.0200	24.2400	+1.000%	6	296	-95.462%
2026-05-20	23.0000	24.0000	23.0000	24.0000	+3.137%	5	296	-95.417%
2026-05-19	23.9000	23.9000	22.5600	23.2700	-10.500%	32	281	-95.273%
2026-05-18	27.6000	27.6000	25.2000	26.0000	+0.580%	22	281	-95.769%
2026-05-15	26.5500	26.7000	25.4900	25.8500	-24.127%	30	281	-95.745%
2026-05-12	34.0700	34.0700	34.0700	34.0700	-7.769%	1	261	-96.771%
2026-05-11	37.5400	37.5400	36.9400	36.9400	-0.378%	21	261	-97.022%
2026-05-08	36.0800	37.0800	36.0800	37.0800	-0.723%	6	282	-97.033%
2026-05-07	37.7500	37.7500	37.3000	37.3500	+8.104%	12	282	-97.055%
2026-05-06	35.3100	36.5000	34.5500	34.5500	+23.041%	37	282	-96.816%
2026-05-05	28.9200	29.2500	28.0800	28.0800	+7.545%	25	290	-96.083%
2026-05-04	28.4000	28.4000	26.0800	26.1100	-15.910%	58	278	-95.787%
2026-05-01	31.0000	33.6600	31.0000	31.0500	+13.778%	87	264	-96.457%
2026-04-29	26.7300	27.2900	26.1500	27.2900	-8.699%	21	266	-95.969%
2026-04-28	28.6000	29.8900	28.6000	29.8900	-14.404%	3	265	-96.320%
2026-04-27	34.9200	34.9200	34.9200	34.9200	-7.546%	1	264	-96.850%
2026-04-24	39.1700	39.1700	37.7700	37.7700	-6.741%	46	265	-97.088%
2026-04-22	40.9700	40.9700	40.5000	40.5000	+1.326%	3	274	-97.284%
2026-04-21	41.9800	41.9800	39.0000	39.9700	-13.109%	11	276	-97.248%
2026-04-20	46.1500	46.1500	46.0000	46.0000	-7.445%	2	285	-97.609%
2026-04-17	48.5800	50.2000	48.5800	49.7000	+9.956%	15	283	-97.787%
2026-04-16	45.2000	45.2000	45.2000	45.2000	-3.025%	1	277	-97.566%
2026-04-15	46.8000	46.8000	46.6100	46.6100	-7.703%	18	278	-97.640%
2026-04-14	46.7000	50.8100	46.7000	50.5000	+4.772%	10	276	-97.822%
2026-04-09	48.8400	48.8400	48.0900	48.2000	+5.355%	40	279	-97.718%
2026-04-08	48.1000	48.1000	44.1600	45.7500	+1.780%	20	272	-97.596%
2026-04-07	44.9500	44.9500	44.9500	44.9500	-2.283%	17	262	-97.553%
2026-04-02	41.7500	46.0000	41.7000	46.0000	-10.991%	37	294	-97.609%
2026-04-01	48.7000	51.6800	48.7000	51.6800	+12.348%	7	294	-97.872%
2026-03-31	41.0500	46.0000	41.0500	46.0000	+19.698%	80	300	-97.609%
2026-03-30	40.0900	40.3900	38.4000	38.4300	-2.363%	20	238	-97.138%
2026-03-27	34.0500	40.1000	34.0500	39.3600	+19.817%	14	228	-97.205%
2026-03-26	36.5000	36.5000	31.8500	32.8500	-15.748%	5	223	-96.651%
2026-03-25	38.8600	39.0000	37.9500	38.9900	+20.824%	13	223	-97.179%
2026-03-23	35.0000	35.0000	30.0000	32.2700	-5.588%	9	215	-96.591%
2026-03-20	35.7000	37.1700	32.8300	34.1800	-14.550%	50	216	-96.782%
2026-03-19	36.8400	40.5000	35.6000	40.0000	-25.484%	17	213	-97.250%
2026-03-18	53.6800	53.6800	53.6800	53.6800	-14.112%	1	203	-97.951%
2026-03-16	64.7000	64.9800	62.5000	62.5000	-7.201%	6	202	-98.240%
2026-03-13	67.5000	67.5000	67.3500	67.3500	-3.593%	2	204	-98.367%
2026-03-12	71.1200	71.1200	69.8600	69.8600	-8.500%	7	202	-98.425%
2026-03-06	76.3700	76.3700	76.3500	76.3500	+7.535%	2	200	-98.559%
2026-03-05	69.6500	71.0000	69.6500	71.0000	+2.899%	2	200	-98.451%
2026-03-03	73.1300	73.1300	69.0000	69.0000	-22.948%	11	201	-98.406%
2026-03-02	88.5700	89.5500	88.5700	89.5500	+8.348%	9	201	-98.772%
2026-02-23	82.1000	82.6500	82.1000	82.6500	+21.867%	7	207	-98.669%
2026-02-20	69.0000	69.0000	67.8200	67.8200	+24.922%	12	208	-98.378%
2026-02-17	53.9500	54.5500	53.9500	54.2900	-21.353%	4	207	-97.974%
2026-02-11	69.0300	69.0300	69.0300	69.0300	-0.246%	1	211	-98.406%
2026-02-09	69.2000	69.2000	69.2000	69.2000	+9.424%	1	210	-98.410%
2026-02-06	63.2400	63.2400	63.2400	63.2400	+17.111%	1	210	-98.261%
2026-02-05	54.0000	54.0000	54.0000	54.0000	-17.368%	1	211	-97.963%
2026-02-03	65.0000	65.3500	65.0000	65.3500	+32.448%	2	212	-98.317%
2026-02-02	52.7500	52.7500	46.8500	49.3400	-26.060%	7	213	-97.771%
2026-01-30	52.4800	66.7300	51.0000	66.7300	-30.706%	4	207	-98.352%
2026-01-29	92.2000	96.3000	80.2100	96.3000	-0.042%	22	207	-98.858%
2026-01-28	86.0000	96.3400	84.3700	96.3400	+38.023%	79	212	-98.858%
2026-01-27	68.3000	69.8000	68.3000	69.8000	+3.993%	6	245	-98.424%
2026-01-26	71.2500	72.2000	67.0900	67.1200	+7.495%	30	241	-98.361%
2026-01-23	62.4400	62.4400	62.4400	62.4400	+14.380%	1	252	-98.238%
2026-01-22	54.0000	54.5900	53.5000	54.5900	+9.180%	4	253	-97.985%
2026-01-21	52.5000	52.5000	50.0000	50.0000	+8.225%	6	251	-97.800%
2026-01-20	45.5600	46.7700	44.3000	46.2000	+28.369%	37	247	-97.619%
2026-01-16	36.5000	36.5000	33.7500	35.9900	-2.913%	38	247	-96.944%
2026-01-15	37.0700	37.0700	37.0700	37.0700	-4.557%	1	247	-97.033%
2026-01-14	38.3000	38.8400	38.3000	38.8400	-1.170%	3	248	-97.168%
2026-01-13	39.5500	39.5500	39.2000	39.3000	+4.189%	25	248	-97.201%
2026-01-12	38.1400	39.1500	37.7200	37.7200	+19.708%	36	252	-97.084%
2026-01-08	31.4700	31.5100	31.4700	31.5100	+2.305%	4	254	-96.509%
2026-01-07	31.0000	31.0000	30.8000	30.8000	-8.687%	9	250	-96.429%
2026-01-06	33.0400	33.7300	33.0400	33.7300	+9.691%	6	259	-96.739%
2026-01-05	30.2100	31.0000	30.2100	30.7500	+23.000%	26	236	-96.423%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-3.176%	1	236	-95.600%
2025-12-29	27.0000	27.0000	24.7500	25.8200	-26.439%	16	236	-95.740%
2025-12-26	34.7500	35.1000	34.7500	35.1000	+9.346%	9	237	-96.866%
2025-12-24	31.3000	32.1000	31.3000	32.1000	-3.546%	2	232	-96.573%
2025-12-23	30.5000	33.2800	30.5000	33.2800	+8.936%	5	232	-96.695%
2025-12-22	29.5400	30.7900	29.5400	30.5500	+22.200%	7	228	-96.399%
2025-12-18	25.0000	25.0000	25.0000	25.0000	-0.239%	1	224	-95.600%
2025-12-17	24.8000	25.0600	24.8000	25.0600	+4.766%	2	223	-95.611%
2025-12-15	23.9200	23.9200	23.9200	23.9200	+1.831%	8	224	-95.401%
2025-12-12	23.4900	23.4900	23.4900	23.4900	+24.615%	1	216	-95.317%
2025-12-08	18.9800	18.9800	18.8500	18.8500	-9.200%	2	217	-94.164%
2025-12-02	21.1000	21.1000	20.7600	20.7600	+14.570%	3	216	-94.701%
2025-11-19	18.1200	18.1200	18.1200	18.1200	+4.861%	1	215	-93.929%
2025-11-17	17.2800	17.2800	17.2800	17.2800	+21.434%	1	216	-93.634%
2025-11-07	14.2300	14.2300	14.2300	14.2300	-7.956%	1	217	-92.270%
2025-11-03	15.3800	15.4600	15.1500	15.4600	-0.579%	11	227	-92.885%
2025-10-31	15.5500	15.5500	15.5500	15.5500	-5.758%	1	227	-92.926%
2025-10-30	15.1700	16.5000	15.1700	16.5000	+12.245%	2	227	-93.333%
2025-10-28	13.9500	14.7000	13.9500	14.7000	-3.162%	6	227	-92.517%
2025-10-27	15.3900	15.3900	15.1000	15.1800	-24.478%	17	237	-92.754%
2025-10-24	20.1000	20.1000	20.1000	20.1000	-1.519%	2	237	-94.527%
2025-10-23	20.9500	21.4500	20.4100	20.4100	+9.908%	4	235	-94.610%
2025-10-22	18.0100	18.9000	18.0100	18.5700	-10.592%	10	234	-94.076%
2025-10-21	22.9000	22.9000	20.1300	20.7700	-33.129%	74	241	-94.704%
2025-10-20	27.1300	31.0600	27.1300	31.0600	+28.506%	178	237	-96.458%
2025-10-17	29.0000	29.0000	23.6400	24.1700	-10.481%	52	88	-95.449%
2025-10-16	25.1500	27.0000	25.1500	27.0000	+18.943%	27	65	-95.926%
2025-10-15	22.0600	22.7000	21.7400	22.7000	+14.070%	37	60	-95.154%
2025-10-14	18.5000	19.9000	18.5000	19.9000	+6.989%	2	72	-94.472%
2025-10-13	17.7500	18.6000	17.7500	18.6000	+24.248%	26	70	-94.086%
2025-10-10	14.2500	14.9700	14.2500	14.9700	+12.556%	11	44	-92.652%
2025-10-09	13.3000	13.3000	13.3000	13.3000	-16.875%	1	33	-91.729%
2025-10-08	15.5500	16.0000	15.5500	16.0000	+21.212%	25	33	-93.125%
2025-10-07	13.2000	13.2000	13.2000	13.2000	0.000%	8	8	-91.667%

.dark-mode .Y735dD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y735dD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C420GLD Sep 30 2026 420.00 Call (GLD260930C00420000)option OPRA

GLD20260930C420
GLD Sep 30 2026 420.00 Call (GLD260930C00420000)
option OPRA