Dark

GLD20260930C425
GLD Sep 30 2026 425.00 Call (GLD260930C00425000)
option OPRA

EOD

Sep 17, 2026

0.7400+19.355%(+0.1200)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9600	1.0000	0.7400	0.7400	+19.355%	62	3,321	0.000%
2026-09-16	1.5600	1.5600	0.5300	0.6200	-51.181%	329	3,287	+19.355%
2026-09-15	1.0500	1.2700	0.9800	1.2700	+24.510%	2,129	3,325	-41.732%
2026-09-14	1.0300	1.2500	0.8700	1.0200	-32.000%	233	2,040	-27.451%
2026-09-11	2.9200	2.9200	1.5000	1.5000	-30.233%	77	1,910	-50.667%
2026-09-10	2.5200	2.8000	2.0600	2.1500	-37.500%	137	1,927	-65.581%
2026-09-09	4.1000	4.2200	3.3700	3.4400	+24.188%	151	1,905	-78.488%
2026-09-08	3.7000	3.7000	2.7700	2.7700	-37.045%	22	1,891	-73.285%
2026-09-04	4.1600	4.6100	3.9800	4.4000	-23.478%	144	1,852	-83.182%
2026-09-03	5.8200	7.0800	5.2500	5.7500	+56.676%	727	1,852	-87.130%
2026-09-02	2.8800	3.6700	2.8800	3.6700	+46.800%	97	1,453	-79.837%
2026-09-01	2.8500	3.0200	2.4000	2.5000	-42.263%	136	1,442	-70.400%
2026-08-31	4.4000	4.4900	3.9500	4.3300	-26.610%	256	1,399	-82.910%
2026-08-28	11.7900	12.5300	5.5500	5.9000	-50.211%	168	1,347	-87.458%
2026-08-27	11.2000	12.6000	10.6700	11.8500	-2.789%	257	1,333	-93.755%
2026-08-26	12.7500	13.5900	11.8700	12.1900	-23.333%	50	1,319	-93.929%
2026-08-25	13.3000	15.9000	13.1400	15.9000	+3.247%	529	1,309	-95.346%
2026-08-24	17.0300	17.6000	14.8000	15.4000	+8.451%	114	1,379	-95.195%
2026-08-21	12.4500	15.3500	12.4500	14.2000	+36.015%	482	1,402	-94.789%
2026-08-20	8.4500	10.7500	8.4500	10.4400	+6.639%	246	1,298	-92.912%
2026-08-19	7.1000	9.7900	6.7500	9.7900	+144.750%	289	1,162	-92.441%
2026-08-18	4.7500	4.8900	4.0000	4.0000	-36.709%	112	1,270	-81.500%
2026-08-17	5.3100	6.7500	5.3100	6.3200	+20.152%	41	1,235	-88.291%
2026-08-14	5.7400	5.7400	5.2500	5.2600	+10.504%	40	1,228	-85.932%
2026-08-13	5.7000	5.7700	4.7600	4.7600	-34.795%	42	1,248	-84.454%
2026-08-12	7.7000	8.0900	7.3000	7.3000	+8.955%	28	1,219	-89.863%
2026-08-11	7.5000	7.5000	6.7000	6.7000	-18.093%	16	1,226	-88.955%
2026-08-10	5.5500	8.2500	5.5500	8.1800	+27.414%	66	1,211	-90.954%
2026-08-07	6.9000	7.2000	6.1000	6.4200	+66.753%	33	1,208	-88.474%
2026-08-06	4.6200	4.6200	3.8500	3.8500	-11.494%	17	1,206	-80.779%
2026-08-05	3.2600	4.7000	3.2600	4.3500	+155.882%	50	1,199	-82.989%
2026-08-04	1.7100	1.8500	1.7000	1.7000	+25.000%	6	1,202	-56.471%
2026-08-03	1.3500	1.3600	1.3100	1.3600	-14.465%	10	1,206	-45.588%
2026-07-31	1.5300	1.5900	1.5300	1.5900	-23.188%	5	1,204	-53.459%
2026-07-30	2.0000	2.0700	2.0000	2.0700	+14.365%	20	1,205	-64.251%
2026-07-29	1.4500	1.8100	1.4000	1.8100	+17.532%	9	1,215	-59.116%
2026-07-28	1.5400	1.5400	1.4500	1.5400	-17.204%	16	1,213	-51.948%
2026-07-27	1.9500	1.9500	1.8600	1.8600	-5.102%	7	1,199	-60.215%
2026-07-23	1.9200	1.9600	1.9200	1.9600	-29.749%	2	1,195	-62.245%
2026-07-22	2.8400	3.0800	2.7800	2.7900	+21.304%	19	1,198	-73.477%
2026-07-21	2.1100	2.3000	2.1000	2.3000	+17.949%	4	1,200	-67.826%
2026-07-20	1.9500	1.9500	1.9500	1.9500	-5.797%	1	1,196	-62.051%
2026-07-17	2.0700	2.1700	2.0200	2.0700	+1.970%	20	1,196	-64.251%
2026-07-16	2.0200	2.0300	1.9900	2.0300	-14.346%	5	1,184	-63.547%
2026-07-15	2.5200	2.5200	2.3700	2.3700	+1.282%	2	1,184	-68.776%
2026-07-13	2.4300	2.4300	2.2500	2.3400	-25.714%	12	1,183	-68.376%
2026-07-10	3.1900	3.3000	3.1500	3.1500	-16.000%	6	1,179	-76.508%
2026-07-09	3.9700	3.9700	3.7500	3.7500	+4.167%	3	1,176	-80.267%
2026-07-08	3.5000	3.6000	3.1000	3.6000	-8.861%	16	1,177	-79.444%
2026-07-07	4.3700	4.3700	3.9500	3.9500	-12.996%	9	1,176	-81.266%
2026-07-06	4.3500	4.5400	4.2200	4.5400	+5.581%	19	1,171	-83.700%
2026-07-02	4.2500	4.6000	4.2500	4.3000	+11.688%	333	954	-82.791%
2026-07-01	3.3000	4.4500	3.3000	3.8500	-1.282%	47	954	-80.779%
2026-06-30	3.3800	3.9000	3.3800	3.9000	-9.302%	3	942	-81.026%
2026-06-26	4.6500	4.6500	4.2500	4.3000	+3.614%	38	941	-82.791%
2026-06-25	3.9900	4.1500	3.9900	4.1500	+8.924%	4	914	-82.169%
2026-06-24	4.0000	4.1100	3.7400	3.8100	-25.294%	41	915	-80.577%
2026-06-23	5.1000	5.2500	5.1000	5.1000	-15.980%	10	919	-85.490%
2026-06-22	6.4700	6.4700	6.0700	6.0700	-21.373%	4	916	-87.809%
2026-06-18	7.7000	7.7200	7.7000	7.7200	-35.934%	21	918	-90.415%
2026-06-17	10.3200	12.0500	10.3200	12.0500	+13.679%	5	918	-93.859%
2026-06-16	10.3500	10.6000	10.1400	10.6000	+0.189%	56	918	-93.019%
2026-06-15	11.2500	11.7500	10.5300	10.5800	+29.182%	72	870	-93.006%
2026-06-12	7.7500	8.3700	7.7500	8.1900	+35.372%	27	865	-90.965%
2026-06-11	5.7000	6.1500	5.7000	6.0500	-5.763%	20	845	-87.769%
2026-06-10	7.7900	7.7900	6.4200	6.4200	-31.337%	39	832	-88.474%
2026-06-09	11.3000	11.3000	9.3500	9.3500	-19.949%	10	814	-92.086%
2026-06-08	11.9000	11.9000	11.6800	11.6800	-1.435%	2	810	-93.664%
2026-06-05	13.8000	13.8000	11.8500	11.8500	-24.330%	7	808	-93.755%
2026-06-03	15.9300	16.1000	15.6600	15.6600	-11.625%	10	809	-95.275%
2026-06-02	17.7200	17.7200	17.7200	17.7200	-2.637%	1	805	-95.824%
2026-06-01	16.9800	18.2000	16.9800	18.2000	+10.638%	6	805	-95.934%
2026-05-27	16.5300	16.5300	16.4500	16.4500	-12.593%	20	803	-95.502%
2026-05-26	20.4000	20.4000	18.8000	18.8200	-5.947%	5	818	-96.068%
2026-05-22	20.0100	20.0100	20.0100	20.0100	-6.713%	3	817	-96.302%
2026-05-21	21.4500	21.4500	21.4500	21.4500	+2.143%	1	817	-96.550%
2026-05-19	21.3400	21.3400	20.6000	21.0000	-11.579%	15	817	-96.476%
2026-05-18	24.8500	24.8500	22.9900	23.7500	-3.061%	9	813	-96.884%
2026-05-15	23.6500	24.5000	23.2000	24.5000	-23.077%	10	813	-96.980%
2026-05-12	31.7000	31.8500	31.7000	31.8500	-5.853%	116	811	-97.677%
2026-05-08	33.8400	33.8400	33.8300	33.8300	+8.848%	2	706	-97.813%
2026-05-06	32.1000	32.8300	31.0800	31.0800	+22.410%	9	705	-97.619%
2026-05-05	26.5400	26.5400	25.3900	25.3900	+6.681%	2	708	-97.085%
2026-05-04	25.1000	26.2000	23.8000	23.8000	-15.000%	73	706	-96.891%
2026-05-01	28.0500	30.7000	27.9000	28.0000	-2.098%	55	678	-97.357%
2026-04-30	28.6000	28.7500	27.8400	28.6000	+14.172%	23	678	-97.413%
2026-04-29	23.5500	25.0500	23.5500	25.0500	-7.222%	15	663	-97.046%
2026-04-28	25.9400	27.0000	25.9400	27.0000	-15.625%	4	665	-97.259%
2026-04-27	32.0000	32.0000	32.0000	32.0000	-9.400%	1	665	-97.688%
2026-04-24	35.4000	35.4900	35.3200	35.3200	-5.914%	20	664	-97.905%
2026-04-22	38.7400	38.8800	37.5400	37.5400	-12.453%	27	668	-98.029%
2026-04-20	42.8800	42.8800	42.8800	42.8800	-8.513%	12	667	-98.274%
2026-04-17	47.3200	47.3200	46.8700	46.8700	+3.124%	7	667	-98.421%
2026-04-09	45.4500	45.4500	45.4500	45.4500	-0.220%	1	665	-98.372%
2026-04-08	45.8000	45.8000	45.1300	45.5500	+4.162%	22	665	-98.375%
2026-04-07	41.0500	43.7300	41.0500	43.7300	+5.247%	6	670	-98.308%
2026-04-06	41.5500	41.5500	41.5500	41.5500	-1.657%	1	670	-98.219%
2026-04-02	39.4500	43.2200	39.1700	42.2500	-12.235%	10	665	-98.249%
2026-04-01	46.0500	48.1400	46.0500	48.1400	+11.927%	7	665	-98.463%
2026-03-31	38.5800	43.1600	38.5800	43.0100	+19.805%	66	659	-98.279%
2026-03-30	36.1700	36.1700	35.9000	35.9000	-0.664%	3	645	-97.939%
2026-03-27	36.2200	37.2900	35.9600	36.1400	+24.406%	32	645	-97.952%
2026-03-26	32.5000	32.5000	29.0500	29.0500	-20.845%	13	643	-97.453%
2026-03-25	37.0000	37.0000	36.3000	36.7000	+19.544%	31	643	-97.984%
2026-03-24	30.7000	30.7000	30.7000	30.7000	+1.488%	1	644	-97.590%
2026-03-23	30.5100	32.8800	30.0000	30.2500	-5.646%	100	644	-97.554%
2026-03-20	37.8100	38.3000	32.0600	32.0600	-15.409%	54	566	-97.692%
2026-03-19	33.0000	37.9000	33.0000	37.9000	-25.394%	14	558	-98.047%
2026-03-18	51.1500	51.1500	50.3500	50.8000	-14.478%	18	555	-98.543%
2026-03-17	59.4000	59.4000	59.4000	59.4000	-17.557%	1	554	-98.754%
2026-03-03	66.4800	72.0500	66.4800	72.0500	-12.794%	4	554	-98.973%
2026-03-02	82.6200	82.6200	82.6200	82.6200	+5.248%	2	555	-99.104%
2026-02-27	78.4300	78.5000	78.4300	78.5000	-0.595%	2	555	-99.057%
2026-02-23	78.5000	78.9700	78.5000	78.9700	+30.099%	2	555	-99.063%
2026-02-18	60.5000	60.7000	60.5000	60.7000	-2.443%	4	555	-98.781%
2026-02-10	62.1500	62.2200	62.1500	62.2200	+3.700%	4	555	-98.811%
2026-02-06	60.0000	60.0000	60.0000	60.0000	0.000%	5	553	-98.767%
2026-02-04	67.5500	67.5500	60.0000	60.0000	+36.986%	2	557	-98.767%
2026-02-02	50.0000	50.0000	43.8000	43.8000	-33.130%	3	556	-98.311%
2026-01-30	65.5000	65.5000	65.5000	65.5000	-9.028%	1	557	-98.870%
2026-01-29	105.0200	105.0200	72.0000	72.0000	-12.377%	8	556	-98.972%
2026-01-28	82.1700	82.1700	82.1700	82.1700	+22.532%	1	560	-99.099%
2026-01-27	67.0600	67.0600	67.0600	67.0600	+5.110%	1	560	-98.897%
2026-01-26	68.6000	69.5700	63.8000	63.8000	+7.679%	5	560	-98.840%
2026-01-23	55.3500	59.2500	55.3500	59.2500	+9.560%	9	562	-98.751%
2026-01-22	46.4500	54.0800	46.4500	54.0800	+18.857%	8	562	-98.632%
2026-01-21	51.0000	51.4400	45.5000	45.5000	+4.598%	9	563	-98.374%
2026-01-20	43.0700	43.5000	43.0700	43.5000	+31.222%	3	561	-98.299%
2026-01-16	33.9200	35.1500	31.8700	33.1500	-3.493%	64	565	-97.768%
2026-01-15	34.4500	35.5000	34.3500	34.3500	-5.372%	34	565	-97.846%
2026-01-14	36.4000	36.8400	35.6500	36.3000	+2.081%	47	555	-97.961%
2026-01-13	36.6000	36.6000	35.1900	35.5600	-0.224%	6	536	-97.919%
2026-01-12	35.9200	36.6400	35.6400	35.6400	+18.209%	26	535	-97.924%
2026-01-09	30.1500	30.1500	30.1500	30.1500	+3.112%	11	542	-97.546%
2026-01-08	28.3300	29.2400	28.3300	29.2400	-1.183%	6	541	-97.469%
2026-01-07	29.5900	29.5900	29.5900	29.5900	-3.301%	1	536	-97.499%
2026-01-06	30.6000	30.6000	30.0800	30.6000	+3.729%	20	536	-97.582%
2025-12-24	29.3600	29.5000	29.3600	29.5000	+2.431%	6	522	-97.492%
2025-12-22	28.8000	28.8000	28.8000	28.8000	+21.365%	2	522	-97.431%
2025-12-19	23.7300	23.7300	23.7300	23.7300	+1.933%	1	522	-96.882%
2025-12-17	23.2000	23.2800	23.2000	23.2800	+6.789%	3	522	-96.821%
2025-12-16	21.8000	21.8000	21.8000	21.8000	-8.211%	1	523	-96.606%
2025-12-12	23.7500	23.7500	23.7500	23.7500	+28.936%	1	523	-96.884%
2025-12-09	18.4200	18.4200	18.4200	18.4200	-7.577%	200	522	-95.983%
2025-11-28	19.9300	19.9300	19.9300	19.9300	+11.341%	200	343	-96.287%
2025-11-26	17.9000	17.9000	17.9000	17.9000	+3.768%	1	142	-95.866%
2025-11-20	17.2500	17.2500	17.2500	17.2500	-22.991%	2	142	-95.710%
2025-11-13	22.4000	22.4000	22.4000	22.4000	+27.273%	1	140	-96.696%
2025-11-11	17.6000	17.6000	17.6000	17.6000	-2.493%	10	150	-95.795%
2025-11-10	18.0500	18.0500	18.0500	18.0500	+39.922%	1	150	-95.900%
2025-11-06	12.9000	12.9000	12.9000	12.9000	+3.200%	10	150	-94.264%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-11.661%	1	150	-94.080%
2025-11-03	14.1500	14.1500	14.1500	14.1500	-1.049%	2	152	-94.770%
2025-10-31	14.3000	14.3000	14.3000	14.3000	+5.926%	1	152	-94.825%
2025-10-28	12.2700	13.5000	12.2700	13.5000	-4.526%	6	154	-94.519%
2025-10-27	14.5000	14.5000	13.8800	14.1400	-28.405%	14	154	-94.767%
2025-10-23	19.9500	19.9500	19.7500	19.7500	+13.833%	89	154	-96.253%
2025-10-22	17.3500	17.3500	17.3500	17.3500	-12.374%	7	209	-95.735%
2025-10-21	20.7900	20.7900	19.3000	19.8000	-32.075%	6	209	-96.263%
2025-10-20	25.1000	29.1500	25.1000	29.1500	+28.019%	53	211	-97.461%
2025-10-17	25.1300	25.1300	21.6000	22.7700	-12.051%	73	255	-96.750%
2025-10-16	23.4700	25.8900	23.2900	25.8900	+22.296%	34	232	-97.142%
2025-10-15	20.0500	21.1700	20.0500	21.1700	+16.961%	11	223	-96.504%
2025-10-14	17.1500	18.1000	17.1500	18.1000	+29.749%	15	219	-95.912%
2025-10-10	13.9500	13.9500	13.9500	13.9500	+11.155%	1	211	-94.695%
2025-10-09	13.4400	14.0500	12.2400	12.5500	-7.856%	202	211	-94.104%
2025-10-08	14.1000	14.1000	13.6000	13.6200	+43.975%	10	12	-94.567%
2025-10-03	9.4600	9.4600	9.4600	9.4600	-0.106%	1	2	-92.178%
2025-10-01	9.4700	9.4700	9.4700	9.4700	0.000%	1	1	-92.186%

.dark-mode .qjD4r1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjD4r1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C425GLD Sep 30 2026 425.00 Call (GLD260930C00425000)option OPRA

GLD20260930C425
GLD Sep 30 2026 425.00 Call (GLD260930C00425000)
option OPRA