Dark

GLD20260930C435
GLD Sep 30 2026 435.00 Call (GLD260930C00435000)
option OPRA

EOD

Sep 17, 2026

0.3800+5.556%(+0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5400	0.5400	0.3800	0.3800	+5.556%	18	1,959	0.000%
2026-09-16	0.8000	0.8300	0.3500	0.3600	-45.455%	72	1,958	+5.556%
2026-09-15	0.5600	0.6900	0.5500	0.6600	+13.793%	41	2,231	-42.424%
2026-09-14	0.5200	0.6900	0.5000	0.5800	-27.500%	1,397	2,229	-34.483%
2026-09-11	1.5600	1.7100	0.8000	0.8000	-35.484%	89	1,425	-52.500%
2026-09-10	1.4300	1.6300	1.2000	1.2400	-38.614%	47	1,433	-69.355%
2026-09-09	2.4900	2.5700	1.8900	2.0200	+23.926%	138	1,449	-81.188%
2026-09-08	2.1700	2.1700	1.6300	1.6300	-40.511%	318	1,385	-76.687%
2026-09-04	2.4300	2.7900	2.4300	2.7400	-22.817%	50	1,114	-86.131%
2026-09-03	3.5800	4.0800	3.3200	3.5500	+74.020%	53	1,114	-89.296%
2026-09-02	1.8900	2.1600	1.8600	2.0400	+36.000%	40	1,112	-81.373%
2026-09-01	1.6300	1.8600	1.5000	1.5000	-46.043%	116	1,100	-74.667%
2026-08-31	2.8600	2.8600	2.3600	2.7800	-21.023%	47	1,094	-86.331%
2026-08-28	5.8200	6.5000	3.5200	3.5200	-58.539%	53	1,067	-89.205%
2026-08-27	7.7000	8.4900	7.0900	8.4900	+4.686%	30	1,111	-95.524%
2026-08-26	8.4300	8.5300	8.1100	8.1100	-27.330%	118	1,124	-95.314%
2026-08-25	9.3900	11.2800	9.0000	11.1600	-1.587%	72	1,217	-96.595%
2026-08-24	12.6900	12.9000	10.8300	11.3400	+10.311%	321	1,233	-96.649%
2026-08-21	9.1000	10.9000	9.1000	10.2800	+44.382%	71	1,210	-96.304%
2026-08-20	5.6000	7.8000	5.6000	7.1200	+5.481%	14	1,235	-94.663%
2026-08-19	5.0000	6.7500	5.0000	6.7500	+136.842%	87	1,224	-94.370%
2026-08-18	3.7100	3.7100	2.8500	2.8500	-29.630%	17	1,242	-86.667%
2026-08-17	3.4300	4.4800	3.4300	4.0500	+13.445%	12	1,233	-90.617%
2026-08-14	3.5900	3.6700	3.5700	3.5700	+12.975%	12	1,227	-89.356%
2026-08-13	3.7600	3.7600	3.1000	3.1600	-36.162%	21	1,225	-87.975%
2026-08-12	5.3000	5.9000	4.9500	4.9500	+8.315%	115	1,228	-92.323%
2026-08-11	5.7000	5.7000	4.4700	4.5700	-20.797%	4	1,175	-91.685%
2026-08-10	4.7200	6.0500	4.7200	5.7700	+30.839%	83	1,173	-93.414%
2026-08-07	4.8200	5.0000	4.2500	4.4100	+65.169%	35	1,132	-91.383%
2026-08-06	3.2000	3.2000	2.6200	2.6700	-14.423%	930	1,123	-85.768%
2026-08-05	2.4900	3.1300	2.4000	3.1200	+164.407%	23	522	-87.821%
2026-08-04	1.1900	1.1900	1.1800	1.1800	+31.111%	2	506	-67.797%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-14.286%	1	505	-57.778%
2026-07-31	1.0600	1.0800	1.0500	1.0500	-28.082%	11	505	-63.810%
2026-07-30	1.2400	1.4600	1.2400	1.4600	+23.729%	25	514	-73.973%
2026-07-29	1.0600	1.1800	1.0600	1.1800	+12.381%	4	494	-67.797%
2026-07-28	1.0200	1.0500	1.0200	1.0500	-14.634%	4	494	-63.810%
2026-07-27	1.2300	1.2300	1.2300	1.2300	-10.870%	1	494	-69.106%
2026-07-23	1.3900	1.3900	1.3400	1.3800	-25.000%	4	494	-72.464%
2026-07-22	1.8700	2.1000	1.8400	1.8400	+35.294%	11	494	-79.348%
2026-07-20	1.2500	1.3800	1.2500	1.3600	-1.449%	4	494	-72.059%
2026-07-17	1.2700	1.3800	1.2700	1.3800	-4.167%	6	495	-72.464%
2026-07-16	1.4400	1.4400	1.4200	1.4400	-20.000%	13	501	-73.611%
2026-07-15	1.7000	1.8100	1.7000	1.8000	-14.692%	4	513	-78.889%
2026-07-14	2.1100	2.1100	2.1100	2.1100	+15.301%	2	512	-81.991%
2026-07-13	1.9400	1.9400	1.7100	1.8300	-14.884%	13	512	-79.235%
2026-07-10	2.1900	2.4100	2.1500	2.1500	-22.939%	12	509	-82.326%
2026-07-09	2.8500	2.8500	2.7900	2.7900	+13.415%	12	512	-86.380%
2026-07-08	2.6400	2.6400	2.4600	2.4600	-21.154%	8	516	-84.553%
2026-07-07	3.2500	3.2500	3.1200	3.1200	+0.645%	3	508	-87.821%
2026-07-06	3.2000	3.2000	2.9400	3.1000	+0.324%	34	508	-87.742%
2026-07-02	3.3000	3.3000	3.0900	3.0900	+12.774%	7	498	-87.702%
2026-07-01	2.9700	3.1000	2.7400	2.7400	+3.396%	20	498	-86.131%
2026-06-29	2.8200	2.8200	2.6500	2.6500	-24.069%	2	491	-85.660%
2026-06-26	3.3500	3.5000	3.2700	3.4900	+22.456%	40	492	-89.112%
2026-06-25	3.1200	3.1200	2.8500	2.8500	-3.061%	2	494	-86.667%
2026-06-24	2.9300	3.0500	2.9300	2.9400	-18.333%	4	493	-87.075%
2026-06-23	3.7800	3.9000	3.6000	3.6000	-20.354%	6	492	-89.444%
2026-06-22	4.7300	4.7300	4.5200	4.5200	-15.514%	3	492	-91.593%
2026-06-18	5.8500	5.8500	5.3500	5.3500	-37.059%	23	515	-92.897%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+4.938%	2	515	-95.529%
2026-06-16	7.6000	8.1000	7.6000	8.1000	-7.429%	13	515	-95.309%
2026-06-15	8.7800	8.8200	8.7500	8.7500	+37.363%	34	504	-95.657%
2026-06-12	6.3700	6.3700	6.3700	6.3700	+15.818%	1	488	-94.035%
2026-06-11	4.6000	5.5000	4.6000	5.5000	+13.402%	3	488	-93.091%
2026-06-10	5.7600	6.1500	4.8500	4.8500	-32.451%	25	488	-92.165%
2026-06-09	7.3000	7.3000	7.1500	7.1800	-18.870%	24	476	-94.708%
2026-06-08	9.1700	9.1700	8.8500	8.8500	-1.667%	8	489	-95.706%
2026-06-05	9.9600	10.1700	8.9500	9.0000	-32.075%	10	497	-95.778%
2026-06-04	13.3000	13.3000	13.2500	13.2500	+9.504%	28	494	-97.132%
2026-06-03	12.2200	12.2200	12.1000	12.1000	-13.571%	3	499	-96.860%
2026-06-02	14.3000	14.3000	14.0000	14.0000	-2.913%	2	501	-97.286%
2026-06-01	13.9000	14.4200	13.8600	14.4200	-16.406%	11	501	-97.365%
2026-05-29	16.0500	18.0200	16.0500	17.2500	+40.816%	12	498	-97.797%
2026-05-28	12.2500	12.2500	12.2500	12.2500	-5.769%	1	495	-96.898%
2026-05-27	11.9300	13.0500	11.9300	13.0000	-16.667%	16	496	-97.077%
2026-05-22	15.6000	15.6000	15.6000	15.6000	-9.774%	2	509	-97.564%
2026-05-21	16.1400	17.2900	16.1400	17.2900	-1.761%	3	509	-97.802%
2026-05-20	16.4900	17.9000	16.4900	17.6000	+4.887%	22	509	-97.841%
2026-05-19	17.1000	17.1000	16.7500	16.7800	-10.981%	30	517	-97.735%
2026-05-18	18.8500	18.8500	18.8500	18.8500	-5.038%	1	517	-97.984%
2026-05-15	19.4200	20.1500	19.0000	19.8500	-24.811%	41	517	-98.086%
2026-05-13	26.9500	27.1000	26.1500	26.4000	-2.222%	160	488	-98.561%
2026-05-12	27.4700	27.4700	26.5500	27.0000	-2.948%	9	590	-98.593%
2026-05-08	29.5000	29.5000	27.8200	27.8200	-0.108%	13	590	-98.634%
2026-05-07	29.9800	29.9800	27.8500	27.8500	+5.492%	2	589	-98.636%
2026-05-06	27.0400	28.3500	26.4000	26.4000	+27.845%	19	589	-98.561%
2026-05-05	20.9000	20.9000	20.6500	20.6500	+3.769%	15	588	-98.160%
2026-05-04	20.5700	20.5700	19.4300	19.9000	-16.736%	29	587	-98.090%
2026-05-01	25.5800	25.5800	23.9000	23.9000	+0.420%	5	586	-98.410%
2026-04-30	23.7000	23.8000	23.7000	23.8000	+16.667%	2	586	-98.403%
2026-04-29	20.4000	20.4000	20.4000	20.4000	-9.934%	4	585	-98.137%
2026-04-28	21.9000	22.6500	21.9000	22.6500	-23.866%	2	589	-98.322%
2026-04-24	30.4500	30.4500	29.7500	29.7500	-5.104%	2	588	-98.723%
2026-04-22	33.1400	33.1400	31.3500	31.3500	+4.500%	6	587	-98.788%
2026-04-21	32.4500	33.2700	30.0000	30.0000	-18.809%	22	587	-98.733%
2026-04-20	36.9500	36.9500	36.9500	36.9500	-9.214%	3	587	-98.972%
2026-04-17	41.1500	41.2000	40.7000	40.7000	+6.350%	3	587	-99.066%
2026-04-15	38.4000	38.4000	38.2700	38.2700	-7.179%	2	587	-99.007%
2026-04-14	37.4500	41.2300	37.4500	41.2300	+19.059%	8	589	-99.078%
2026-04-13	33.9000	35.1500	33.9000	34.6300	-5.897%	8	589	-98.903%
2026-04-10	38.2500	38.2500	36.8000	36.8000	-6.314%	7	588	-98.967%
2026-04-09	39.2500	39.2800	39.2500	39.2800	+5.280%	11	585	-99.033%
2026-04-08	40.9300	41.1800	37.3100	37.3100	+5.099%	5	580	-98.982%
2026-04-07	35.5000	35.5000	35.5000	35.5000	-15.677%	1	578	-98.930%
2026-04-01	40.9300	43.2600	40.9300	42.1000	+9.351%	29	577	-99.097%
2026-03-31	33.7000	38.7000	33.7000	38.5000	+28.333%	38	577	-99.013%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+10.660%	2	555	-98.733%
2026-03-24	27.7000	27.7000	26.4000	27.1100	+2.689%	13	555	-98.598%
2026-03-23	26.2000	26.4000	26.2000	26.4000	-5.849%	3	544	-98.561%
2026-03-20	33.1500	33.1500	28.0400	28.0400	-13.856%	17	544	-98.645%
2026-03-19	29.9500	32.5500	29.9500	32.5500	-28.618%	10	544	-98.833%
2026-03-18	45.6000	45.6000	45.6000	45.6000	-13.800%	1	544	-99.167%
2026-03-17	52.7500	52.9000	52.7500	52.9000	-3.025%	2	544	-99.282%
2026-03-16	54.0000	54.5500	54.0000	54.5500	-15.753%	7	544	-99.303%
2026-03-11	64.7500	64.7500	64.7500	64.7500	-5.612%	1	544	-99.413%
2026-03-10	69.0000	69.0000	68.6000	68.6000	+10.095%	2	544	-99.446%
2026-03-09	60.5000	62.3100	60.5000	62.3100	+1.980%	2	544	-99.390%
2026-03-05	61.1000	61.1000	61.1000	61.1000	+0.908%	1	544	-99.378%
2026-03-03	63.2000	63.2000	60.0000	60.5500	-23.111%	4	544	-99.372%
2026-03-02	76.2000	78.7500	75.3500	78.7500	+17.801%	6	544	-99.517%
2026-02-26	66.8500	66.8500	66.8500	66.8500	-5.911%	1	546	-99.432%
2026-02-25	70.3000	71.0500	70.3000	71.0500	+4.639%	4	546	-99.465%
2026-02-24	67.9000	67.9000	67.9000	67.9000	-5.563%	1	546	-99.440%
2026-02-23	70.9500	71.9000	70.9500	71.9000	+15.595%	3	545	-99.471%
2026-02-20	59.0000	62.2000	59.0000	62.2000	+13.919%	4	546	-99.389%
2026-02-19	54.6000	54.6000	54.6000	54.6000	+20.264%	1	545	-99.304%
2026-02-17	45.4000	45.4000	45.4000	45.4000	-13.999%	10	545	-99.163%
2026-02-13	52.7900	52.7900	52.7900	52.7900	+5.580%	2	545	-99.280%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-13.194%	10	545	-99.240%
2026-02-11	57.6000	57.6000	57.6000	57.6000	+2.986%	1	545	-99.340%
2026-02-10	55.9300	55.9300	55.9300	55.9300	-8.236%	5	545	-99.321%
2026-02-09	60.7000	60.9500	60.7000	60.9500	+13.080%	9	540	-99.377%
2026-02-06	53.9000	53.9000	53.9000	53.9000	+17.557%	1	540	-99.295%
2026-02-05	45.8500	45.8500	45.8500	45.8500	-26.452%	1	540	-99.171%
2026-02-04	62.3400	62.3400	62.3400	62.3400	+11.123%	1	540	-99.390%
2026-02-03	53.4500	56.8500	53.4500	56.1000	+32.343%	7	540	-99.323%
2026-02-02	47.0000	47.2000	41.5000	42.3900	-19.180%	22	540	-99.104%
2026-01-30	58.3800	64.8000	45.3000	52.4500	-38.439%	11	540	-99.276%
2026-01-29	95.0000	95.0000	71.6700	85.2000	-2.181%	5	541	-99.554%
2026-01-28	71.5500	87.1000	71.5500	87.1000	+44.925%	4	541	-99.564%
2026-01-27	60.1000	60.1000	60.1000	60.1000	-0.332%	1	541	-99.368%
2026-01-26	60.3200	61.1700	59.9500	60.3000	+14.421%	5	541	-99.370%
2026-01-23	52.7000	52.7000	52.7000	52.7000	+10.831%	2	540	-99.279%
2026-01-22	47.2000	47.5500	47.2000	47.5500	+9.714%	3	538	-99.201%
2026-01-21	45.4500	45.5000	42.5700	43.3400	+14.053%	15	538	-99.123%
2026-01-20	37.4000	38.5500	35.4500	38.0000	+30.137%	365	542	-99.000%
2026-01-16	28.8000	29.2000	28.8000	29.2000	-2.504%	2	671	-98.699%
2026-01-15	29.9500	29.9500	29.9500	29.9500	-5.371%	1	671	-98.731%
2026-01-14	30.9500	31.6500	30.5000	31.6500	+5.500%	23	670	-98.799%
2026-01-13	30.7500	30.7500	29.6000	30.0000	-2.121%	6	667	-98.733%
2026-01-12	31.9000	31.9000	30.6500	30.6500	+15.879%	5	663	-98.760%
2026-01-09	26.1000	26.4500	26.1000	26.4500	+5.378%	5	663	-98.563%
2026-01-08	25.1000	25.1000	25.1000	25.1000	-1.953%	1	658	-98.486%
2026-01-07	25.7000	25.7000	25.0000	25.6000	-4.478%	10	657	-98.516%
2026-01-06	26.7500	26.8000	26.7500	26.8000	+7.631%	2	667	-98.582%
2026-01-05	25.0500	25.3000	24.8500	24.9000	+10.667%	212	529	-98.474%
2025-12-30	22.0000	22.5000	22.0000	22.5000	+8.434%	15	529	-98.311%
2025-12-29	22.0000	22.0000	20.7500	20.7500	-30.135%	6	534	-98.169%
2025-12-26	29.7000	29.7000	29.7000	29.7000	+14.055%	1	530	-98.721%
2025-12-24	26.0400	26.0400	26.0400	26.0400	+7.648%	1	530	-98.541%
2025-12-22	23.4500	24.1900	23.4500	24.1900	+22.979%	9	530	-98.429%
2025-12-16	19.6700	19.6700	19.6700	19.6700	+3.255%	1	538	-98.068%
2025-12-15	19.0500	19.0500	19.0500	19.0500	+27.852%	10	538	-98.005%
2025-12-08	14.9000	14.9000	14.9000	14.9000	-10.725%	39	528	-97.450%
2025-12-03	18.0000	18.0000	16.6900	16.6900	+56.714%	3	529	-97.723%
2025-11-04	10.7500	10.7500	10.6500	10.6500	-14.458%	5	528	-96.432%
2025-11-03	12.4500	12.4500	12.4500	12.4500	-10.432%	1	534	-96.948%
2025-10-31	13.9000	13.9000	13.9000	13.9000	+8.594%	1	534	-97.266%
2025-10-29	13.2000	13.2000	12.8000	12.8000	+3.309%	4	533	-97.031%
2025-10-27	12.8600	12.8600	11.9600	12.3900	-21.333%	512	102	-96.933%
2025-10-24	16.0100	16.9000	15.7500	15.7500	+13.636%	22	102	-97.587%
2025-10-22	13.8600	13.8600	13.8600	13.8600	-18.423%	3	84	-97.258%
2025-10-21	16.9900	16.9900	16.9900	16.9900	-33.917%	10	86	-97.763%
2025-10-20	22.3000	25.7100	22.1000	25.7100	+27.467%	25	76	-98.522%
2025-10-17	20.5000	20.5000	19.2500	20.1700	-5.527%	42	51	-98.116%
2025-10-16	20.5300	21.3500	20.4500	21.3500	+10.622%	43	49	-98.220%
2025-10-15	19.3000	19.3000	19.3000	19.3000	+16.616%	1	7	-98.031%
2025-10-14	15.7400	16.5500	15.7400	16.5500	+34.008%	3	6	-97.704%
2025-10-08	12.3500	12.3500	12.3500	12.3500	+18.979%	1	3	-96.923%
2025-10-07	10.3700	10.3800	10.3700	10.3800	0.000%	2	2	-96.339%

.dark-mode .zZdXDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZdXDG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C435GLD Sep 30 2026 435.00 Call (GLD260930C00435000)option OPRA

GLD20260930C435
GLD Sep 30 2026 435.00 Call (GLD260930C00435000)
option OPRA