Dark

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

EOD

Jul 23, 2026

1.38-25.000%(-0.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3900	1.3900	1.3400	1.3800	-25.000%	4	494	0.000%
2026-07-22	1.8700	2.1000	1.8400	1.8400	+35.294%	11	494	-25.000%
2026-07-20	1.2500	1.3800	1.2500	1.3600	-1.449%	4	494	+1.471%
2026-07-17	1.2700	1.3800	1.2700	1.3800	-4.167%	6	495	0.000%
2026-07-16	1.4400	1.4400	1.4200	1.4400	-20.000%	13	501	-4.167%
2026-07-15	1.7000	1.8100	1.7000	1.8000	-14.692%	4	513	-23.333%
2026-07-14	2.1100	2.1100	2.1100	2.1100	+15.301%	2	512	-34.597%
2026-07-13	1.9400	1.9400	1.7100	1.8300	-14.884%	13	512	-24.590%
2026-07-10	2.1900	2.4100	2.1500	2.1500	-22.939%	12	509	-35.814%
2026-07-09	2.8500	2.8500	2.7900	2.7900	+13.415%	12	512	-50.538%
2026-07-08	2.6400	2.6400	2.4600	2.4600	-21.154%	8	516	-43.902%
2026-07-07	3.2500	3.2500	3.1200	3.1200	+0.645%	3	508	-55.769%
2026-07-06	3.2000	3.2000	2.9400	3.1000	+0.324%	34	508	-55.484%
2026-07-02	3.3000	3.3000	3.0900	3.0900	+12.774%	7	498	-55.340%
2026-07-01	2.9700	3.1000	2.7400	2.7400	+3.396%	20	498	-49.635%
2026-06-29	2.8200	2.8200	2.6500	2.6500	-24.069%	2	491	-47.925%
2026-06-26	3.3500	3.5000	3.2700	3.4900	+22.456%	40	492	-60.458%
2026-06-25	3.1200	3.1200	2.8500	2.8500	-3.061%	2	494	-51.579%
2026-06-24	2.9300	3.0500	2.9300	2.9400	-18.333%	4	493	-53.061%
2026-06-23	3.7800	3.9000	3.6000	3.6000	-20.354%	6	492	-61.667%
2026-06-22	4.7300	4.7300	4.5200	4.5200	-15.514%	3	492	-69.469%
2026-06-18	5.8500	5.8500	5.3500	5.3500	-37.059%	23	515	-74.206%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+4.938%	2	515	-83.765%
2026-06-16	7.6000	8.1000	7.6000	8.1000	-7.429%	13	515	-82.963%
2026-06-15	8.7800	8.8200	8.7500	8.7500	+37.363%	34	504	-84.229%
2026-06-12	6.3700	6.3700	6.3700	6.3700	+15.818%	1	488	-78.336%
2026-06-11	4.6000	5.5000	4.6000	5.5000	+13.402%	3	488	-74.909%
2026-06-10	5.7600	6.1500	4.8500	4.8500	-32.451%	25	488	-71.546%
2026-06-09	7.3000	7.3000	7.1500	7.1800	-18.870%	24	476	-80.780%
2026-06-08	9.1700	9.1700	8.8500	8.8500	-1.667%	8	489	-84.407%
2026-06-05	9.9600	10.1700	8.9500	9.0000	-32.075%	10	497	-84.667%
2026-06-04	13.3000	13.3000	13.2500	13.2500	+9.504%	28	494	-89.585%
2026-06-03	12.2200	12.2200	12.1000	12.1000	-13.571%	3	499	-88.595%
2026-06-02	14.3000	14.3000	14.0000	14.0000	-2.913%	2	501	-90.143%
2026-06-01	13.9000	14.4200	13.8600	14.4200	-16.406%	11	501	-90.430%
2026-05-29	16.0500	18.0200	16.0500	17.2500	+40.816%	12	498	-92.000%
2026-05-28	12.2500	12.2500	12.2500	12.2500	-5.769%	1	495	-88.735%
2026-05-27	11.9300	13.0500	11.9300	13.0000	-16.667%	16	496	-89.385%
2026-05-22	15.6000	15.6000	15.6000	15.6000	-9.774%	2	509	-91.154%
2026-05-21	16.1400	17.2900	16.1400	17.2900	-1.761%	3	509	-92.019%
2026-05-20	16.4900	17.9000	16.4900	17.6000	+4.887%	22	509	-92.159%
2026-05-19	17.1000	17.1000	16.7500	16.7800	-10.981%	30	517	-91.776%
2026-05-18	18.8500	18.8500	18.8500	18.8500	-5.038%	1	517	-92.679%
2026-05-15	19.4200	20.1500	19.0000	19.8500	-24.811%	41	517	-93.048%
2026-05-13	26.9500	27.1000	26.1500	26.4000	-2.222%	160	488	-94.773%
2026-05-12	27.4700	27.4700	26.5500	27.0000	-2.948%	9	590	-94.889%
2026-05-08	29.5000	29.5000	27.8200	27.8200	-0.108%	13	590	-95.040%
2026-05-07	29.9800	29.9800	27.8500	27.8500	+5.492%	2	589	-95.045%
2026-05-06	27.0400	28.3500	26.4000	26.4000	+27.845%	19	589	-94.773%
2026-05-05	20.9000	20.9000	20.6500	20.6500	+3.769%	15	588	-93.317%
2026-05-04	20.5700	20.5700	19.4300	19.9000	-16.736%	29	587	-93.065%
2026-05-01	25.5800	25.5800	23.9000	23.9000	+0.420%	5	586	-94.226%
2026-04-30	23.7000	23.8000	23.7000	23.8000	+16.667%	2	586	-94.202%
2026-04-29	20.4000	20.4000	20.4000	20.4000	-9.934%	4	585	-93.235%
2026-04-28	21.9000	22.6500	21.9000	22.6500	-23.866%	2	589	-93.907%
2026-04-24	30.4500	30.4500	29.7500	29.7500	-5.104%	2	588	-95.361%
2026-04-22	33.1400	33.1400	31.3500	31.3500	+4.500%	6	587	-95.598%
2026-04-21	32.4500	33.2700	30.0000	30.0000	-18.809%	22	587	-95.400%
2026-04-20	36.9500	36.9500	36.9500	36.9500	-9.214%	3	587	-96.265%
2026-04-17	41.1500	41.2000	40.7000	40.7000	+6.350%	3	587	-96.609%
2026-04-15	38.4000	38.4000	38.2700	38.2700	-7.179%	2	587	-96.394%
2026-04-14	37.4500	41.2300	37.4500	41.2300	+19.059%	8	589	-96.653%
2026-04-13	33.9000	35.1500	33.9000	34.6300	-5.897%	8	589	-96.015%
2026-04-10	38.2500	38.2500	36.8000	36.8000	-6.314%	7	588	-96.250%
2026-04-09	39.2500	39.2800	39.2500	39.2800	+5.280%	11	585	-96.487%
2026-04-08	40.9300	41.1800	37.3100	37.3100	+5.099%	5	580	-96.301%
2026-04-07	35.5000	35.5000	35.5000	35.5000	-15.677%	1	578	-96.113%
2026-04-01	40.9300	43.2600	40.9300	42.1000	+9.351%	29	577	-96.722%
2026-03-31	33.7000	38.7000	33.7000	38.5000	+28.333%	38	577	-96.416%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+10.660%	2	555	-95.400%
2026-03-24	27.7000	27.7000	26.4000	27.1100	+2.689%	13	555	-94.910%
2026-03-23	26.2000	26.4000	26.2000	26.4000	-5.849%	3	544	-94.773%
2026-03-20	33.1500	33.1500	28.0400	28.0400	-13.856%	17	544	-95.078%
2026-03-19	29.9500	32.5500	29.9500	32.5500	-28.618%	10	544	-95.760%
2026-03-18	45.6000	45.6000	45.6000	45.6000	-13.800%	1	544	-96.974%
2026-03-17	52.7500	52.9000	52.7500	52.9000	-3.025%	2	544	-97.391%
2026-03-16	54.0000	54.5500	54.0000	54.5500	-15.753%	7	544	-97.470%
2026-03-11	64.7500	64.7500	64.7500	64.7500	-5.612%	1	544	-97.869%
2026-03-10	69.0000	69.0000	68.6000	68.6000	+10.095%	2	544	-97.988%
2026-03-09	60.5000	62.3100	60.5000	62.3100	+1.980%	2	544	-97.785%
2026-03-05	61.1000	61.1000	61.1000	61.1000	+0.908%	1	544	-97.741%
2026-03-03	63.2000	63.2000	60.0000	60.5500	-23.111%	4	544	-97.721%
2026-03-02	76.2000	78.7500	75.3500	78.7500	+17.801%	6	544	-98.248%
2026-02-26	66.8500	66.8500	66.8500	66.8500	-5.911%	1	546	-97.936%
2026-02-25	70.3000	71.0500	70.3000	71.0500	+4.639%	4	546	-98.058%
2026-02-24	67.9000	67.9000	67.9000	67.9000	-5.563%	1	546	-97.968%
2026-02-23	70.9500	71.9000	70.9500	71.9000	+15.595%	3	545	-98.081%
2026-02-20	59.0000	62.2000	59.0000	62.2000	+13.919%	4	546	-97.781%
2026-02-19	54.6000	54.6000	54.6000	54.6000	+20.264%	1	545	-97.473%
2026-02-17	45.4000	45.4000	45.4000	45.4000	-13.999%	10	545	-96.960%
2026-02-13	52.7900	52.7900	52.7900	52.7900	+5.580%	2	545	-97.386%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-13.194%	10	545	-97.240%
2026-02-11	57.6000	57.6000	57.6000	57.6000	+2.986%	1	545	-97.604%
2026-02-10	55.9300	55.9300	55.9300	55.9300	-8.236%	5	545	-97.533%
2026-02-09	60.7000	60.9500	60.7000	60.9500	+13.080%	9	540	-97.736%
2026-02-06	53.9000	53.9000	53.9000	53.9000	+17.557%	1	540	-97.440%
2026-02-05	45.8500	45.8500	45.8500	45.8500	-26.452%	1	540	-96.990%
2026-02-04	62.3400	62.3400	62.3400	62.3400	+11.123%	1	540	-97.786%
2026-02-03	53.4500	56.8500	53.4500	56.1000	+32.343%	7	540	-97.540%
2026-02-02	47.0000	47.2000	41.5000	42.3900	-19.180%	22	540	-96.745%
2026-01-30	58.3800	64.8000	45.3000	52.4500	-38.439%	11	540	-97.369%
2026-01-29	95.0000	95.0000	71.6700	85.2000	-2.181%	5	541	-98.380%
2026-01-28	71.5500	87.1000	71.5500	87.1000	+44.925%	4	541	-98.416%
2026-01-27	60.1000	60.1000	60.1000	60.1000	-0.332%	1	541	-97.704%
2026-01-26	60.3200	61.1700	59.9500	60.3000	+14.421%	5	541	-97.711%
2026-01-23	52.7000	52.7000	52.7000	52.7000	+10.831%	2	540	-97.381%
2026-01-22	47.2000	47.5500	47.2000	47.5500	+9.714%	3	538	-97.098%
2026-01-21	45.4500	45.5000	42.5700	43.3400	+14.053%	15	538	-96.816%
2026-01-20	37.4000	38.5500	35.4500	38.0000	+30.137%	365	542	-96.368%
2026-01-16	28.8000	29.2000	28.8000	29.2000	-2.504%	2	671	-95.274%
2026-01-15	29.9500	29.9500	29.9500	29.9500	-5.371%	1	671	-95.392%
2026-01-14	30.9500	31.6500	30.5000	31.6500	+5.500%	23	670	-95.640%
2026-01-13	30.7500	30.7500	29.6000	30.0000	-2.121%	6	667	-95.400%
2026-01-12	31.9000	31.9000	30.6500	30.6500	+15.879%	5	663	-95.498%
2026-01-09	26.1000	26.4500	26.1000	26.4500	+5.378%	5	663	-94.783%
2026-01-08	25.1000	25.1000	25.1000	25.1000	-1.953%	1	658	-94.502%
2026-01-07	25.7000	25.7000	25.0000	25.6000	-4.478%	10	657	-94.609%
2026-01-06	26.7500	26.8000	26.7500	26.8000	+7.631%	2	667	-94.851%
2026-01-05	25.0500	25.3000	24.8500	24.9000	+10.667%	212	529	-94.458%
2025-12-30	22.0000	22.5000	22.0000	22.5000	+8.434%	15	529	-93.867%
2025-12-29	22.0000	22.0000	20.7500	20.7500	-30.135%	6	534	-93.349%
2025-12-26	29.7000	29.7000	29.7000	29.7000	+14.055%	1	530	-95.354%
2025-12-24	26.0400	26.0400	26.0400	26.0400	+7.648%	1	530	-94.700%
2025-12-22	23.4500	24.1900	23.4500	24.1900	+22.979%	9	530	-94.295%
2025-12-16	19.6700	19.6700	19.6700	19.6700	+3.255%	1	538	-92.984%
2025-12-15	19.0500	19.0500	19.0500	19.0500	+27.852%	10	538	-92.756%
2025-12-08	14.9000	14.9000	14.9000	14.9000	-10.725%	39	528	-90.738%
2025-12-03	18.0000	18.0000	16.6900	16.6900	+56.714%	3	529	-91.732%
2025-11-04	10.7500	10.7500	10.6500	10.6500	-14.458%	5	528	-87.042%
2025-11-03	12.4500	12.4500	12.4500	12.4500	-10.432%	1	534	-88.916%
2025-10-31	13.9000	13.9000	13.9000	13.9000	+8.594%	1	534	-90.072%
2025-10-29	13.2000	13.2000	12.8000	12.8000	+3.309%	4	533	-89.219%
2025-10-27	12.8600	12.8600	11.9600	12.3900	-21.333%	512	102	-88.862%
2025-10-24	16.0100	16.9000	15.7500	15.7500	+13.636%	22	102	-91.238%
2025-10-22	13.8600	13.8600	13.8600	13.8600	-18.423%	3	84	-90.043%
2025-10-21	16.9900	16.9900	16.9900	16.9900	-33.917%	10	86	-91.878%
2025-10-20	22.3000	25.7100	22.1000	25.7100	+27.467%	25	76	-94.632%
2025-10-17	20.5000	20.5000	19.2500	20.1700	-5.527%	42	51	-93.158%
2025-10-16	20.5300	21.3500	20.4500	21.3500	+10.622%	43	49	-93.536%
2025-10-15	19.3000	19.3000	19.3000	19.3000	+16.616%	1	7	-92.850%
2025-10-14	15.7400	16.5500	15.7400	16.5500	+34.008%	3	6	-91.662%
2025-10-08	12.3500	12.3500	12.3500	12.3500	+18.979%	1	3	-88.826%
2025-10-07	10.3700	10.3800	10.3700	10.3800	0.000%	2	2	-86.705%

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