Dark

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

EOD

Jul 24, 2026

2.25-3.017%(-0.07)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.4400	2.4400	2.2500	2.2500	-3.017%	47	662	0.000%
2026-07-23	2.4800	2.4800	2.3000	2.3200	-29.052%	56	662	-3.017%
2026-07-22	2.9800	3.8000	2.9800	3.2700	+23.864%	51	624	-31.193%
2026-07-21	2.5400	2.6400	2.5400	2.6400	+15.789%	3	611	-14.773%
2026-07-20	2.2500	2.2800	2.1200	2.2800	-9.163%	32	610	-1.316%
2026-07-17	2.3400	2.5100	2.3400	2.5100	+4.149%	63	597	-10.359%
2026-07-16	2.4600	2.4600	2.3500	2.4100	-20.199%	96	597	-6.639%
2026-07-15	3.0200	3.0200	3.0200	3.0200	-3.205%	1	542	-25.497%
2026-07-14	3.7500	3.7500	3.0500	3.1200	+18.182%	51	546	-27.885%
2026-07-13	3.1400	3.1400	2.6400	2.6400	-30.159%	42	531	-14.773%
2026-07-10	3.8000	3.9700	3.5000	3.7800	-18.710%	21	545	-40.476%
2026-07-09	4.6000	4.7500	4.5000	4.6500	+8.140%	57	534	-51.613%
2026-07-08	4.0500	4.3000	3.6000	4.3000	-7.527%	12	561	-47.674%
2026-07-07	5.2600	5.2600	4.5000	4.6500	-12.264%	9	563	-51.613%
2026-07-06	5.1000	5.3000	5.0800	5.3000	+2.515%	7	560	-57.547%
2026-07-02	5.0300	5.3100	5.0000	5.1700	+17.500%	30	549	-56.480%
2026-07-01	4.9300	4.9400	4.4000	4.4000	+12.821%	36	549	-48.864%
2026-06-30	4.0500	4.4000	3.9000	3.9000	-5.340%	28	524	-42.308%
2026-06-29	4.5000	4.5000	4.1000	4.1200	-16.768%	7	522	-45.388%
2026-06-26	5.2500	5.5000	4.9500	4.9500	+2.062%	23	520	-54.545%
2026-06-25	4.7000	4.9300	4.5000	4.8500	+14.657%	37	514	-53.608%
2026-06-24	4.2500	4.7000	4.2300	4.2300	-27.194%	28	487	-46.809%
2026-06-23	6.0500	6.3000	5.8100	5.8100	-17.589%	25	464	-61.274%
2026-06-22	7.3000	7.6000	7.0500	7.0500	-17.059%	8	439	-68.085%
2026-06-18	9.2000	9.2000	8.5000	8.5000	-6.077%	6	443	-73.529%
2026-06-17	12.7000	12.8800	9.0500	9.0500	-23.435%	29	443	-75.138%
2026-06-16	12.6000	12.6000	11.8200	11.8200	-2.395%	4	443	-80.964%
2026-06-15	13.0400	13.1000	12.1100	12.1100	+37.614%	29	443	-81.420%
2026-06-12	8.8700	9.7000	8.8000	8.8000	+4.762%	8	424	-74.432%
2026-06-11	6.6500	8.7000	6.6500	8.4000	+18.812%	102	418	-73.214%
2026-06-10	8.5000	8.7000	7.0700	7.0700	-33.801%	33	339	-68.175%
2026-06-09	13.5000	13.5000	10.3500	10.6800	-20.772%	59	319	-78.933%
2026-06-08	13.4000	13.5000	12.8000	13.4800	+2.979%	19	294	-83.309%
2026-06-05	15.7300	15.7300	13.0900	13.0900	-28.820%	30	290	-82.811%
2026-06-04	20.5000	20.5000	18.3900	18.3900	+5.086%	4	276	-87.765%
2026-06-03	17.5000	17.5000	17.5000	17.5000	-12.500%	1	273	-87.143%
2026-06-02	21.0100	21.0100	20.0000	20.0000	+2.302%	27	288	-88.750%
2026-06-01	19.9100	19.9100	19.2200	19.5500	-18.542%	7	297	-88.491%
2026-05-29	22.7000	25.8200	22.7000	24.0000	+13.475%	36	300	-90.625%
2026-05-28	17.8000	21.1500	17.8000	21.1500	+13.832%	2	300	-89.362%
2026-05-27	17.5000	18.5800	17.5000	18.5800	-18.900%	3	299	-87.890%
2026-05-26	22.9100	22.9100	22.9100	22.9100	+4.851%	2	297	-90.179%
2026-05-22	21.7700	22.0500	21.7700	21.8500	-9.860%	4	299	-89.703%
2026-05-21	22.0200	24.2400	22.0200	24.2400	+1.000%	6	296	-90.718%
2026-05-20	23.0000	24.0000	23.0000	24.0000	+3.137%	5	296	-90.625%
2026-05-19	23.9000	23.9000	22.5600	23.2700	-10.500%	32	281	-90.331%
2026-05-18	27.6000	27.6000	25.2000	26.0000	+0.580%	22	281	-91.346%
2026-05-15	26.5500	26.7000	25.4900	25.8500	-24.127%	30	281	-91.296%
2026-05-12	34.0700	34.0700	34.0700	34.0700	-7.769%	1	261	-93.396%
2026-05-11	37.5400	37.5400	36.9400	36.9400	-0.378%	21	261	-93.909%
2026-05-08	36.0800	37.0800	36.0800	37.0800	-0.723%	6	282	-93.932%
2026-05-07	37.7500	37.7500	37.3000	37.3500	+8.104%	12	282	-93.976%
2026-05-06	35.3100	36.5000	34.5500	34.5500	+23.041%	37	282	-93.488%
2026-05-05	28.9200	29.2500	28.0800	28.0800	+7.545%	25	290	-91.987%
2026-05-04	28.4000	28.4000	26.0800	26.1100	-15.910%	58	278	-91.383%
2026-05-01	31.0000	33.6600	31.0000	31.0500	+13.778%	87	264	-92.754%
2026-04-29	26.7300	27.2900	26.1500	27.2900	-8.699%	21	266	-91.755%
2026-04-28	28.6000	29.8900	28.6000	29.8900	-14.404%	3	265	-92.472%
2026-04-27	34.9200	34.9200	34.9200	34.9200	-7.546%	1	264	-93.557%
2026-04-24	39.1700	39.1700	37.7700	37.7700	-6.741%	46	265	-94.043%
2026-04-22	40.9700	40.9700	40.5000	40.5000	+1.326%	3	274	-94.444%
2026-04-21	41.9800	41.9800	39.0000	39.9700	-13.109%	11	276	-94.371%
2026-04-20	46.1500	46.1500	46.0000	46.0000	-7.445%	2	285	-95.109%
2026-04-17	48.5800	50.2000	48.5800	49.7000	+9.956%	15	283	-95.473%
2026-04-16	45.2000	45.2000	45.2000	45.2000	-3.025%	1	277	-95.022%
2026-04-15	46.8000	46.8000	46.6100	46.6100	-7.703%	18	278	-95.173%
2026-04-14	46.7000	50.8100	46.7000	50.5000	+4.772%	10	276	-95.545%
2026-04-09	48.8400	48.8400	48.0900	48.2000	+5.355%	40	279	-95.332%
2026-04-08	48.1000	48.1000	44.1600	45.7500	+1.780%	20	272	-95.082%
2026-04-07	44.9500	44.9500	44.9500	44.9500	-2.283%	17	262	-94.994%
2026-04-02	41.7500	46.0000	41.7000	46.0000	-10.991%	37	294	-95.109%
2026-04-01	48.7000	51.6800	48.7000	51.6800	+12.348%	7	294	-95.646%
2026-03-31	41.0500	46.0000	41.0500	46.0000	+19.698%	80	300	-95.109%
2026-03-30	40.0900	40.3900	38.4000	38.4300	-2.363%	20	238	-94.145%
2026-03-27	34.0500	40.1000	34.0500	39.3600	+19.817%	14	228	-94.284%
2026-03-26	36.5000	36.5000	31.8500	32.8500	-15.748%	5	223	-93.151%
2026-03-25	38.8600	39.0000	37.9500	38.9900	+20.824%	13	223	-94.229%
2026-03-23	35.0000	35.0000	30.0000	32.2700	-5.588%	9	215	-93.028%
2026-03-20	35.7000	37.1700	32.8300	34.1800	-14.550%	50	216	-93.417%
2026-03-19	36.8400	40.5000	35.6000	40.0000	-25.484%	17	213	-94.375%
2026-03-18	53.6800	53.6800	53.6800	53.6800	-14.112%	1	203	-95.808%
2026-03-16	64.7000	64.9800	62.5000	62.5000	-7.201%	6	202	-96.400%
2026-03-13	67.5000	67.5000	67.3500	67.3500	-3.593%	2	204	-96.659%
2026-03-12	71.1200	71.1200	69.8600	69.8600	-8.500%	7	202	-96.779%
2026-03-06	76.3700	76.3700	76.3500	76.3500	+7.535%	2	200	-97.053%
2026-03-05	69.6500	71.0000	69.6500	71.0000	+2.899%	2	200	-96.831%
2026-03-03	73.1300	73.1300	69.0000	69.0000	-22.948%	11	201	-96.739%
2026-03-02	88.5700	89.5500	88.5700	89.5500	+8.348%	9	201	-97.487%
2026-02-23	82.1000	82.6500	82.1000	82.6500	+21.867%	7	207	-97.278%
2026-02-20	69.0000	69.0000	67.8200	67.8200	+24.922%	12	208	-96.682%
2026-02-17	53.9500	54.5500	53.9500	54.2900	-21.353%	4	207	-95.856%
2026-02-11	69.0300	69.0300	69.0300	69.0300	-0.246%	1	211	-96.741%
2026-02-09	69.2000	69.2000	69.2000	69.2000	+9.424%	1	210	-96.749%
2026-02-06	63.2400	63.2400	63.2400	63.2400	+17.111%	1	210	-96.442%
2026-02-05	54.0000	54.0000	54.0000	54.0000	-17.368%	1	211	-95.833%
2026-02-03	65.0000	65.3500	65.0000	65.3500	+32.448%	2	212	-96.557%
2026-02-02	52.7500	52.7500	46.8500	49.3400	-26.060%	7	213	-95.440%
2026-01-30	52.4800	66.7300	51.0000	66.7300	-30.706%	4	207	-96.628%
2026-01-29	92.2000	96.3000	80.2100	96.3000	-0.042%	22	207	-97.664%
2026-01-28	86.0000	96.3400	84.3700	96.3400	+38.023%	79	212	-97.665%
2026-01-27	68.3000	69.8000	68.3000	69.8000	+3.993%	6	245	-96.777%
2026-01-26	71.2500	72.2000	67.0900	67.1200	+7.495%	30	241	-96.648%
2026-01-23	62.4400	62.4400	62.4400	62.4400	+14.380%	1	252	-96.397%
2026-01-22	54.0000	54.5900	53.5000	54.5900	+9.180%	4	253	-95.878%
2026-01-21	52.5000	52.5000	50.0000	50.0000	+8.225%	6	251	-95.500%
2026-01-20	45.5600	46.7700	44.3000	46.2000	+28.369%	37	247	-95.130%
2026-01-16	36.5000	36.5000	33.7500	35.9900	-2.913%	38	247	-93.748%
2026-01-15	37.0700	37.0700	37.0700	37.0700	-4.557%	1	247	-93.930%
2026-01-14	38.3000	38.8400	38.3000	38.8400	-1.170%	3	248	-94.207%
2026-01-13	39.5500	39.5500	39.2000	39.3000	+4.189%	25	248	-94.275%
2026-01-12	38.1400	39.1500	37.7200	37.7200	+19.708%	36	252	-94.035%
2026-01-08	31.4700	31.5100	31.4700	31.5100	+2.305%	4	254	-92.859%
2026-01-07	31.0000	31.0000	30.8000	30.8000	-8.687%	9	250	-92.695%
2026-01-06	33.0400	33.7300	33.0400	33.7300	+9.691%	6	259	-93.329%
2026-01-05	30.2100	31.0000	30.2100	30.7500	+23.000%	26	236	-92.683%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-3.176%	1	236	-91.000%
2025-12-29	27.0000	27.0000	24.7500	25.8200	-26.439%	16	236	-91.286%
2025-12-26	34.7500	35.1000	34.7500	35.1000	+9.346%	9	237	-93.590%
2025-12-24	31.3000	32.1000	31.3000	32.1000	-3.546%	2	232	-92.991%
2025-12-23	30.5000	33.2800	30.5000	33.2800	+8.936%	5	232	-93.239%
2025-12-22	29.5400	30.7900	29.5400	30.5500	+22.200%	7	228	-92.635%
2025-12-18	25.0000	25.0000	25.0000	25.0000	-0.239%	1	224	-91.000%
2025-12-17	24.8000	25.0600	24.8000	25.0600	+4.766%	2	223	-91.022%
2025-12-15	23.9200	23.9200	23.9200	23.9200	+1.831%	8	224	-90.594%
2025-12-12	23.4900	23.4900	23.4900	23.4900	+24.615%	1	216	-90.421%
2025-12-08	18.9800	18.9800	18.8500	18.8500	-9.200%	2	217	-88.064%
2025-12-02	21.1000	21.1000	20.7600	20.7600	+14.570%	3	216	-89.162%
2025-11-19	18.1200	18.1200	18.1200	18.1200	+4.861%	1	215	-87.583%
2025-11-17	17.2800	17.2800	17.2800	17.2800	+21.434%	1	216	-86.979%
2025-11-07	14.2300	14.2300	14.2300	14.2300	-7.956%	1	217	-84.188%
2025-11-03	15.3800	15.4600	15.1500	15.4600	-0.579%	11	227	-85.446%
2025-10-31	15.5500	15.5500	15.5500	15.5500	-5.758%	1	227	-85.531%
2025-10-30	15.1700	16.5000	15.1700	16.5000	+12.245%	2	227	-86.364%
2025-10-28	13.9500	14.7000	13.9500	14.7000	-3.162%	6	227	-84.694%
2025-10-27	15.3900	15.3900	15.1000	15.1800	-24.478%	17	237	-85.178%
2025-10-24	20.1000	20.1000	20.1000	20.1000	-1.519%	2	237	-88.806%
2025-10-23	20.9500	21.4500	20.4100	20.4100	+9.908%	4	235	-88.976%
2025-10-22	18.0100	18.9000	18.0100	18.5700	-10.592%	10	234	-87.884%
2025-10-21	22.9000	22.9000	20.1300	20.7700	-33.129%	74	241	-89.167%
2025-10-20	27.1300	31.0600	27.1300	31.0600	+28.506%	178	237	-92.756%
2025-10-17	29.0000	29.0000	23.6400	24.1700	-10.481%	52	88	-90.691%
2025-10-16	25.1500	27.0000	25.1500	27.0000	+18.943%	27	65	-91.667%
2025-10-15	22.0600	22.7000	21.7400	22.7000	+14.070%	37	60	-90.088%
2025-10-14	18.5000	19.9000	18.5000	19.9000	+6.989%	2	72	-88.693%
2025-10-13	17.7500	18.6000	17.7500	18.6000	+24.248%	26	70	-87.903%
2025-10-10	14.2500	14.9700	14.2500	14.9700	+12.556%	11	44	-84.970%
2025-10-09	13.3000	13.3000	13.3000	13.3000	-16.875%	1	33	-83.083%
2025-10-08	15.5500	16.0000	15.5500	16.0000	+21.212%	25	33	-85.938%
2025-10-07	13.2000	13.2000	13.2000	13.2000	0.000%	8	8	-82.955%

.dark-mode .mk1XQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mk1XQy{ 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