Dark

GLD20260930C430
GLD Sep 30 2026 430.00 Call (GLD260930C00430000)
option OPRA

EOD

Sep 17, 2026

0.5000+19.048%(+0.0800)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7000	0.7000	0.5000	0.5000	+19.048%	407	5,324	0.000%
2026-09-16	1.0300	1.1500	0.4100	0.4200	-50.588%	429	5,556	+19.048%
2026-09-15	0.7500	0.9000	0.7100	0.8500	+16.438%	134	5,270	-41.176%
2026-09-14	0.7100	0.9100	0.6600	0.7300	-31.776%	2,987	5,334	-31.507%
2026-09-11	2.1100	2.1100	1.0700	1.0700	-33.125%	69	3,119	-53.271%
2026-09-10	2.1300	2.1400	1.5500	1.6000	-39.163%	45	3,146	-68.750%
2026-09-09	3.2000	3.3000	2.5000	2.6300	+29.557%	79	3,151	-80.989%
2026-09-08	2.8000	2.8000	2.0300	2.0300	-42.330%	102	3,148	-75.369%
2026-09-04	3.1300	3.6000	3.0000	3.5200	-24.138%	145	3,145	-85.795%
2026-09-03	4.6200	5.8000	4.1000	4.6400	+62.238%	1,326	3,145	-89.224%
2026-09-02	2.1800	2.8800	2.1800	2.8600	+50.526%	1,001	2,562	-82.517%
2026-09-01	2.1200	2.4400	1.8300	1.9000	-48.649%	347	1,666	-73.684%
2026-08-31	3.8500	3.8500	3.0000	3.7000	-17.778%	359	1,591	-86.486%
2026-08-28	9.7500	10.7000	4.4000	4.5000	-54.910%	400	1,479	-88.889%
2026-08-27	8.8900	10.3200	8.7500	9.9800	+3.420%	182	1,462	-94.990%
2026-08-26	10.8700	11.4000	9.6500	9.6500	-27.444%	202	1,398	-94.819%
2026-08-25	11.0000	13.3000	11.0000	13.3000	+1.295%	97	1,361	-96.241%
2026-08-24	14.8500	15.1700	12.6000	13.1300	+8.066%	272	1,307	-96.192%
2026-08-21	10.9900	13.0000	10.4000	12.1500	+38.857%	333	1,214	-95.885%
2026-08-20	6.6100	8.9000	6.6100	8.7500	+9.375%	142	1,235	-94.286%
2026-08-19	6.1400	8.1000	5.8000	8.0000	+133.918%	358	1,168	-93.750%
2026-08-18	4.6000	4.6200	3.4200	3.4200	-30.204%	24	1,000	-85.380%
2026-08-17	4.2400	5.6000	4.2400	4.9000	+15.023%	30	991	-89.796%
2026-08-14	4.6000	4.6000	4.1000	4.2600	+6.500%	43	984	-88.263%
2026-08-13	4.4500	4.7800	4.0000	4.0000	-32.203%	31	987	-87.500%
2026-08-12	6.4300	7.0700	5.9000	5.9000	+8.856%	64	981	-91.525%
2026-08-11	6.5400	6.6000	5.4200	5.4200	-23.121%	91	1,002	-90.775%
2026-08-10	5.0000	7.0500	5.0000	7.0500	+30.556%	66	1,034	-92.908%
2026-08-07	5.5500	6.0000	5.0500	5.4000	+68.750%	93	1,043	-90.741%
2026-08-06	3.5000	3.9600	3.0000	3.2000	-11.111%	260	1,062	-84.375%
2026-08-05	2.6300	3.9500	2.6300	3.6000	+157.143%	284	927	-86.111%
2026-08-04	1.3600	1.5600	1.3200	1.4000	+30.841%	34	825	-64.286%
2026-08-03	1.0800	1.0800	1.0400	1.0700	-18.321%	8	824	-53.271%
2026-07-31	1.2700	1.3100	1.2700	1.3100	-12.667%	13	828	-61.832%
2026-07-30	1.5900	1.5900	1.5000	1.5000	+21.951%	6	818	-66.667%
2026-07-28	1.3600	1.3600	1.2100	1.2300	-20.645%	24	822	-59.350%
2026-07-27	1.4900	1.5500	1.4900	1.5500	-3.125%	9	821	-67.742%
2026-07-23	1.7200	1.7200	1.5700	1.6000	-29.204%	8	814	-68.750%
2026-07-22	2.3500	2.5900	2.2600	2.2600	+17.098%	34	812	-77.876%
2026-07-21	1.8100	1.9300	1.8100	1.9300	+25.325%	10	790	-74.093%
2026-07-20	1.5900	1.5900	1.5400	1.5400	-12.000%	4	784	-67.532%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+4.167%	1	781	-71.429%
2026-07-16	1.6600	1.7200	1.6600	1.6800	-16.000%	5	781	-70.238%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-8.257%	4	781	-75.000%
2026-07-14	2.5400	2.5400	2.1800	2.1800	+9.548%	2	795	-77.064%
2026-07-13	1.9900	1.9900	1.9000	1.9900	-26.296%	18	794	-74.874%
2026-07-10	2.7100	2.7100	2.7000	2.7000	-12.052%	2	779	-81.481%
2026-07-08	2.9000	3.0700	2.6500	3.0700	-10.234%	17	781	-83.713%
2026-07-07	3.8500	3.9000	3.4200	3.4200	-11.169%	34	780	-85.380%
2026-07-06	3.8000	3.8500	3.5700	3.8500	+8.451%	9	781	-87.013%
2026-07-02	3.7000	3.7500	3.5500	3.5500	+1.429%	14	776	-85.915%
2026-07-01	3.5500	3.6400	3.5000	3.5000	+23.675%	35	776	-85.714%
2026-06-30	3.2600	3.2600	2.8300	2.8300	-3.082%	23	793	-82.332%
2026-06-29	3.3500	3.3500	2.8500	2.9200	-28.780%	21	799	-82.877%
2026-06-26	3.9000	4.1000	3.9000	4.1000	+10.811%	46	793	-87.805%
2026-06-25	3.6000	3.7200	3.4000	3.7000	+8.824%	25	763	-86.486%
2026-06-24	3.5000	3.5800	3.3000	3.4000	-21.839%	13	754	-85.294%
2026-06-23	4.6200	4.6200	4.2500	4.3500	-18.843%	22	750	-88.506%
2026-06-22	5.2400	5.3600	5.1000	5.3600	-15.190%	9	744	-90.672%
2026-06-18	7.4000	7.4000	6.2500	6.3200	-9.065%	20	730	-92.089%
2026-06-17	8.7800	9.7600	6.9500	6.9500	-25.906%	68	730	-92.806%
2026-06-16	9.2800	9.3800	9.0000	9.3800	+1.735%	55	730	-94.670%
2026-06-15	9.7500	10.2000	9.2200	9.2200	+26.823%	81	726	-94.577%
2026-06-12	7.0000	7.2700	6.8200	7.2700	+11.846%	5	701	-93.122%
2026-06-11	5.0200	6.5000	5.0200	6.5000	+12.069%	35	698	-92.308%
2026-06-10	6.7100	6.7100	5.6000	5.8000	-31.765%	29	674	-91.379%
2026-06-09	9.5500	9.5500	8.5000	8.5000	-19.048%	21	656	-94.118%
2026-06-08	10.4700	10.5000	10.0000	10.5000	+2.941%	13	655	-95.238%
2026-06-05	11.8000	11.8000	10.2000	10.2000	-28.671%	25	657	-95.098%
2026-06-04	15.0000	15.0000	14.3000	14.3000	+3.623%	10	645	-96.503%
2026-06-03	14.0000	14.3000	13.8000	13.8000	-13.043%	7	655	-96.377%
2026-06-02	15.8700	15.8700	15.8700	15.8700	-1.490%	1	666	-96.849%
2026-06-01	15.1500	16.1300	15.1500	16.1100	-20.444%	12	665	-96.896%
2026-05-29	19.7500	20.8500	19.7500	20.2500	+29.145%	19	667	-97.531%
2026-05-28	15.4900	15.6800	15.4900	15.6800	+7.397%	2	672	-96.811%
2026-05-27	13.7500	14.6000	13.5500	14.6000	-15.753%	8	672	-96.575%
2026-05-26	17.9700	18.5000	17.3300	17.3300	+0.173%	29	672	-97.115%
2026-05-22	17.3000	17.3000	17.3000	17.3000	-5.722%	1	681	-97.110%
2026-05-21	18.3500	18.3500	18.3500	18.3500	-7.323%	1	681	-97.275%
2026-05-20	20.6000	20.6000	19.8000	19.8000	+4.651%	4	681	-97.475%
2026-05-19	18.9100	19.3000	18.8900	18.9200	-9.905%	10	678	-97.357%
2026-05-18	21.9000	21.9000	21.0000	21.0000	-3.226%	4	678	-97.619%
2026-05-15	22.0500	22.3500	20.8200	21.7000	-19.630%	34	678	-97.696%
2026-05-14	27.3000	28.2700	27.0000	27.0000	-6.574%	13	664	-98.148%
2026-05-13	28.5000	30.1500	28.5000	28.9000	-4.934%	13	621	-98.270%
2026-05-12	29.0500	30.4000	27.5800	30.4000	-4.553%	107	621	-98.355%
2026-05-11	31.3600	31.8500	31.3600	31.8500	+2.510%	6	621	-98.430%
2026-05-08	30.4500	31.0700	30.4500	31.0700	+2.036%	9	615	-98.391%
2026-05-07	32.6000	33.3500	30.4500	30.4500	+5.363%	12	620	-98.358%
2026-05-06	30.3500	30.7500	28.5200	28.9000	+26.036%	12	622	-98.270%
2026-05-05	24.2200	24.5500	22.9300	22.9300	+6.800%	38	619	-97.819%
2026-05-04	23.9500	24.2000	21.4700	21.4700	-16.524%	331	586	-97.671%
2026-05-01	27.3000	27.5500	25.7200	25.7200	-0.924%	41	406	-98.056%
2026-04-30	26.1500	26.2700	25.9600	25.9600	+13.362%	6	406	-98.074%
2026-04-29	22.9000	22.9000	22.9000	22.9000	-8.216%	2	402	-97.817%
2026-04-28	24.1700	24.9500	23.2500	24.9500	-14.261%	4	404	-97.996%
2026-04-27	30.1400	30.1400	29.0000	29.1000	-9.627%	24	403	-98.282%
2026-04-24	32.7300	32.7300	32.2000	32.2000	+0.940%	23	402	-98.447%
2026-04-23	33.3100	33.4500	31.9000	31.9000	-11.018%	5	391	-98.433%
2026-04-22	35.8500	35.8500	35.8500	35.8500	+1.702%	1	390	-98.605%
2026-04-21	38.2500	38.2500	35.2500	35.2500	-11.632%	2	390	-98.582%
2026-04-20	40.6700	40.6700	39.8600	39.8900	-9.546%	13	390	-98.747%
2026-04-17	44.3200	44.3200	44.0400	44.1000	+11.504%	6	398	-98.866%
2026-04-16	39.4000	39.5500	39.4000	39.5500	-4.237%	3	394	-98.736%
2026-04-15	43.0100	43.0100	41.3000	41.3000	-4.376%	20	396	-98.789%
2026-04-14	41.2000	43.5400	41.1900	43.1900	+16.102%	17	393	-98.842%
2026-04-13	36.0000	37.6000	36.0000	37.2000	-6.415%	38	398	-98.656%
2026-04-10	41.1500	41.1500	39.7300	39.7500	-5.806%	5	421	-98.742%
2026-04-09	40.8000	42.7000	40.8000	42.2000	+3.736%	30	421	-98.815%
2026-04-08	43.6200	43.6200	40.5500	40.6800	-1.739%	7	401	-98.771%
2026-04-07	38.9000	41.4000	38.9000	41.4000	+3.552%	4	404	-98.792%
2026-04-06	39.9800	39.9800	39.9800	39.9800	-1.576%	10	403	-98.749%
2026-04-02	39.3000	40.6200	39.3000	40.6200	-11.561%	16	399	-98.769%
2026-04-01	43.1900	45.9600	43.1900	45.9300	+11.399%	77	399	-98.911%
2026-03-31	36.7600	41.2300	36.6500	41.2300	+21.802%	64	392	-98.787%
2026-03-30	35.0500	35.0500	33.8500	33.8500	+5.222%	7	375	-98.523%
2026-03-27	32.1300	32.1700	32.1300	32.1700	+17.839%	3	373	-98.446%
2026-03-26	30.4100	31.2500	27.3000	27.3000	-16.437%	12	371	-98.168%
2026-03-25	34.4100	34.5700	32.6700	32.6700	+12.268%	15	370	-98.470%
2026-03-24	26.4000	29.4000	26.4000	29.1000	-2.838%	136	372	-98.282%
2026-03-23	28.3500	29.9500	27.5000	29.9500	-1.318%	13	303	-98.331%
2026-03-20	35.2500	35.2500	30.3500	30.3500	-13.286%	162	296	-98.353%
2026-03-19	33.2500	35.1200	33.2500	35.0000	-26.316%	35	190	-98.571%
2026-03-18	47.5000	47.5000	47.5000	47.5000	-16.696%	11	187	-98.947%
2026-03-16	58.9100	58.9100	57.0200	57.0200	-6.325%	29	187	-99.123%
2026-03-13	59.5500	61.0000	59.5500	60.8700	-17.184%	37	181	-99.179%
2026-03-10	73.5000	73.5000	73.5000	73.5000	+11.634%	1	185	-99.320%
2026-03-09	65.8300	65.8400	65.8300	65.8400	-6.610%	2	185	-99.241%
2026-03-06	70.5000	70.5000	70.5000	70.5000	+5.586%	4	183	-99.291%
2026-03-03	63.0000	66.7700	63.0000	66.7700	-15.320%	7	183	-99.251%
2026-03-02	80.5500	83.0000	78.8500	78.8500	+4.854%	6	183	-99.366%
2026-02-27	74.0000	75.2000	74.0000	75.2000	+5.990%	2	183	-99.335%
2026-02-26	70.9500	70.9500	70.9500	70.9500	-3.469%	1	184	-99.295%
2026-02-25	73.5000	73.5000	73.5000	73.5000	-0.676%	2	185	-99.320%
2026-02-23	71.7000	74.0000	71.7000	74.0000	+15.355%	5	185	-99.324%
2026-02-20	61.8800	64.2500	61.8800	64.1500	+5.945%	8	190	-99.221%
2026-02-19	60.5500	60.5500	60.5500	60.5500	+4.541%	2	193	-99.174%
2026-02-18	55.8500	58.3500	55.8500	57.9200	+20.667%	12	191	-99.137%
2026-02-17	49.2500	49.2500	48.0000	48.0000	-5.864%	7	193	-98.958%
2026-02-12	52.8500	53.2600	50.9900	50.9900	-16.135%	18	187	-99.019%
2026-02-11	60.8000	60.8000	60.8000	60.8000	+3.878%	5	180	-99.178%
2026-02-10	58.5300	58.5300	58.5300	58.5300	-7.213%	1	178	-99.146%
2026-02-09	61.0000	63.0800	61.0000	63.0800	+14.069%	12	177	-99.207%
2026-02-06	55.3000	55.3000	55.3000	55.3000	+11.380%	5	172	-99.096%
2026-02-05	49.4900	50.3500	49.2000	49.6500	-14.397%	19	172	-98.993%
2026-02-04	61.9000	63.1000	55.9000	58.0000	-1.193%	33	159	-99.138%
2026-02-03	58.5000	58.9500	56.0800	58.7000	+38.443%	9	143	-99.148%
2026-02-02	48.8000	48.8000	40.8500	42.4000	-35.395%	43	144	-98.821%
2026-01-30	65.6300	65.6300	65.6300	65.6300	-8.784%	1	137	-99.238%
2026-01-29	101.0000	101.0000	71.9500	71.9500	-11.162%	11	137	-99.305%
2026-01-28	80.9900	80.9900	80.9900	80.9900	+27.886%	1	139	-99.383%
2026-01-27	63.5000	63.5000	63.3300	63.3300	+2.792%	2	140	-99.210%
2026-01-26	60.8000	64.5200	60.8000	61.6100	+13.358%	26	140	-99.188%
2026-01-23	54.3500	54.3500	54.3500	54.3500	+8.874%	1	149	-99.080%
2026-01-22	44.3800	50.1000	44.3800	49.9200	+13.146%	47	149	-98.998%
2026-01-21	46.9500	48.0500	43.9600	44.1200	+7.794%	44	189	-98.867%
2026-01-20	40.5000	40.9800	40.4000	40.9300	+26.522%	49	209	-98.778%
2026-01-15	32.3500	32.3500	32.3500	32.3500	-5.188%	1	181	-98.454%
2026-01-14	34.6000	34.6000	34.1100	34.1200	+6.392%	3	181	-98.535%
2026-01-13	33.3900	33.4100	32.0700	32.0700	-5.898%	21	181	-98.441%
2026-01-12	33.1700	34.3400	33.1200	34.0800	+28.362%	29	170	-98.533%
2026-01-08	26.4300	26.5500	26.4300	26.5500	-1.848%	5	165	-98.117%
2026-01-07	27.0500	27.0500	27.0500	27.0500	-6.756%	1	163	-98.152%
2026-01-06	28.0900	29.0100	28.0900	29.0100	+8.896%	4	162	-98.276%
2026-01-05	26.6400	26.6400	26.6400	26.6400	+18.664%	1	166	-98.123%
2025-12-29	22.2000	22.4500	22.2000	22.4500	-17.097%	2	166	-97.773%
2025-12-24	27.0800	27.0800	27.0800	27.0800	-6.621%	1	164	-98.154%
2025-12-23	26.7400	29.0000	26.7400	29.0000	+9.848%	7	164	-98.276%
2025-12-22	26.4000	26.4000	26.4000	26.4000	+35.733%	10	153	-98.106%
2025-12-12	19.4500	19.4500	19.4500	19.4500	+2.207%	4	153	-97.429%
2025-12-11	19.0300	19.0300	19.0300	19.0300	+7.819%	1	153	-97.373%
2025-12-10	17.6500	17.6500	17.6500	17.6500	+5.122%	1	152	-97.167%
2025-12-05	16.7900	16.7900	16.7900	16.7900	-9.243%	1	153	-97.022%
2025-12-03	18.9000	18.9000	18.5000	18.5000	-0.804%	6	153	-97.297%
2025-12-02	17.7000	18.6500	17.7000	18.6500	-0.054%	3	152	-97.319%
2025-11-28	18.6600	18.6600	18.6600	18.6600	+18.854%	1	149	-97.320%
2025-11-24	15.7000	15.7000	15.7000	15.7000	-7.647%	3	149	-96.815%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+2.410%	1	152	-97.059%
2025-11-14	16.6000	16.6000	16.6000	16.6000	-21.661%	4	152	-96.988%
2025-11-13	21.1400	21.1900	21.1400	21.1900	+28.036%	2	151	-97.640%
2025-11-10	15.2000	16.6000	15.2000	16.5500	+30.830%	9	150	-96.979%
2025-11-07	12.6500	12.6500	12.6500	12.6500	+7.568%	3	151	-96.047%
2025-11-04	11.8000	11.8000	11.7600	11.7600	-9.538%	2	151	-95.748%
2025-10-30	13.0000	13.0000	13.0000	13.0000	+3.503%	1	150	-96.154%
2025-10-28	12.0000	12.5600	12.0000	12.5600	-5.064%	2	150	-96.019%
2025-10-27	13.2100	13.4000	13.2000	13.2300	-22.541%	20	143	-96.221%
2025-10-22	15.0000	17.0800	15.0000	17.0800	-4.314%	5	143	-97.073%
2025-10-21	17.5000	18.2500	17.4900	17.8500	-32.895%	19	143	-97.199%
2025-10-20	26.7000	26.7000	23.6000	26.6000	+19.551%	8	132	-98.120%
2025-10-17	22.0800	22.4100	22.0800	22.2500	+1.924%	5	124	-97.753%
2025-10-16	21.8400	21.8400	21.8300	21.8300	+88.190%	150	121	-97.710%
2025-10-09	11.5000	11.6000	11.5000	11.6000	-13.109%	33	46	-95.690%
2025-10-08	13.1000	13.3500	13.1000	13.3500	+18.456%	7	14	-96.255%
2025-10-07	11.2700	11.2700	11.2700	11.2700	+9.417%	3	9	-95.563%
2025-10-06	9.6000	10.3000	9.6000	10.3000	0.000%	6	6	-95.146%

.dark-mode .M4qW2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4qW2Z{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C430GLD Sep 30 2026 430.00 Call (GLD260930C00430000)option OPRA

GLD20260930C430
GLD Sep 30 2026 430.00 Call (GLD260930C00430000)
option OPRA