Dark

GLD20260930C440
GLD Sep 30 2026 440.00 Call (GLD260930C00440000)
option OPRA

EOD

Sep 17, 2026

0.28000.000%(0.0000)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3700	0.3700	0.2700	0.2800	0.000%	232	3,599	0.000%
2026-09-16	0.6400	0.6400	0.2800	0.2800	-42.857%	120	3,593	0.000%
2026-09-15	0.4400	0.4900	0.4200	0.4900	-2.000%	26	3,640	-42.857%
2026-09-14	0.4200	0.5200	0.3900	0.5000	-20.635%	156	3,655	-44.000%
2026-09-11	1.1900	1.2000	0.6200	0.6300	-35.052%	60	3,703	-55.556%
2026-09-10	1.3000	1.3000	0.9500	0.9700	-37.419%	70	3,708	-71.134%
2026-09-09	1.8900	1.9800	1.4600	1.5500	+25.000%	127	3,685	-81.935%
2026-09-08	1.7900	1.7900	1.2400	1.2400	-40.097%	260	3,747	-77.419%
2026-09-04	1.9600	2.1500	1.8700	2.0700	-28.621%	130	3,981	-86.473%
2026-09-03	2.8000	3.6000	2.5000	2.9000	+70.588%	311	3,981	-90.345%
2026-09-02	1.3300	1.7300	1.3300	1.7000	+54.545%	7,354	3,882	-83.529%
2026-09-01	1.3700	1.4500	1.1000	1.1000	-50.000%	7,640	7,570	-74.545%
2026-08-31	2.4200	2.4300	1.7800	2.2000	-24.915%	129	1,567	-87.273%
2026-08-28	6.7000	7.0100	2.7500	2.9300	-55.740%	316	1,527	-90.444%
2026-08-27	6.1400	6.8500	5.8100	6.6200	-5.429%	53	1,512	-95.770%
2026-08-26	7.5500	7.8500	6.6700	7.0000	-25.926%	62	1,500	-96.000%
2026-08-25	8.0500	9.5000	7.8400	9.4500	-0.943%	36	1,523	-97.037%
2026-08-24	10.7400	11.3000	9.0200	9.5400	+8.780%	109	1,511	-97.065%
2026-08-21	7.6200	9.2000	7.5100	8.7700	+49.915%	97	1,519	-96.807%
2026-08-20	4.5500	6.2000	4.5500	5.8500	+6.364%	63	1,493	-95.214%
2026-08-19	4.0500	5.5900	3.8000	5.5000	+146.637%	92	1,535	-94.909%
2026-08-18	2.9800	3.0500	2.2300	2.2300	-34.412%	13	1,517	-87.444%
2026-08-17	3.1000	3.5200	3.1000	3.4000	+14.865%	9	1,518	-91.765%
2026-08-14	2.9400	3.0000	2.8000	2.9600	+15.175%	26	1,517	-90.541%
2026-08-13	3.2500	3.2500	2.5700	2.5700	-40.920%	31	1,522	-89.105%
2026-08-12	4.7700	4.8300	4.0000	4.3500	+1.636%	59	1,521	-93.563%
2026-08-11	4.7500	4.8300	4.2000	4.2800	-13.008%	70	1,525	-93.458%
2026-08-10	3.3500	5.0000	3.1500	4.9200	+30.851%	195	1,502	-94.309%
2026-08-07	4.0000	4.3200	3.6500	3.7600	+63.478%	51	1,542	-92.553%
2026-08-06	2.4000	2.8000	2.2200	2.3000	-6.504%	744	1,543	-87.826%
2026-08-05	2.0000	2.7000	2.0000	2.4600	+141.176%	820	1,307	-88.618%
2026-08-04	0.9100	1.0800	0.9100	1.0200	+39.726%	18	518	-72.549%
2026-08-03	0.7500	0.7500	0.7300	0.7300	-18.889%	4	529	-61.644%
2026-07-31	0.9000	0.9000	0.8900	0.9000	-18.182%	11	527	-68.889%
2026-07-30	1.0500	1.1000	1.0500	1.1000	+3.774%	14	532	-74.545%
2026-07-29	0.8900	1.0600	0.8700	1.0600	+13.978%	16	522	-73.585%
2026-07-28	0.9400	0.9400	0.9200	0.9300	-14.679%	14	520	-69.892%
2026-07-27	1.0900	1.0900	1.0900	1.0900	-9.167%	1	532	-74.312%
2026-07-24	1.1200	1.2200	1.1200	1.2000	+3.448%	25	532	-76.667%
2026-07-23	1.1800	1.1800	1.1600	1.1600	-33.333%	2	531	-75.862%
2026-07-22	1.5600	1.7700	1.5600	1.7400	+30.827%	14	532	-83.908%
2026-07-21	1.2300	1.3500	1.2300	1.3300	+22.018%	20	540	-78.947%
2026-07-20	1.0900	1.1400	1.0900	1.0900	-15.504%	3	539	-74.312%
2026-07-17	1.2100	1.2900	1.2100	1.2900	+3.200%	56	538	-78.295%
2026-07-16	1.2600	1.3600	1.1700	1.2500	-30.556%	30	553	-77.600%
2026-07-14	1.8400	1.8400	1.8000	1.8000	+22.449%	2	544	-84.444%
2026-07-13	1.6000	1.6000	1.4700	1.4700	-26.866%	2	543	-80.952%
2026-07-10	1.9800	2.0100	1.9800	2.0100	-12.987%	2	543	-86.070%
2026-07-09	2.5200	2.5200	2.3100	2.3100	+6.944%	24	552	-87.879%
2026-07-08	2.0000	2.1600	1.9700	2.1600	-17.871%	15	552	-87.037%
2026-07-07	2.8300	2.8300	2.5700	2.6300	-0.755%	28	546	-89.354%
2026-07-06	2.7100	2.7100	2.6500	2.6500	-2.574%	3	547	-89.434%
2026-07-02	2.7200	2.7200	2.7200	2.7200	+14.768%	3	542	-89.706%
2026-07-01	2.5900	2.5900	2.3700	2.3700	+3.043%	24	542	-88.186%
2026-06-30	2.3800	2.3800	2.3000	2.3000	+0.877%	13	544	-87.826%
2026-06-29	2.2500	2.2800	2.2500	2.2800	-19.149%	8	544	-87.719%
2026-06-26	2.7900	3.0500	2.7900	2.8200	+2.920%	92	546	-90.071%
2026-06-25	2.6400	2.7500	2.5600	2.7400	+6.615%	97	521	-89.781%
2026-06-24	2.7000	2.7900	2.5700	2.5700	-23.284%	23	453	-89.105%
2026-06-23	3.4000	3.4000	3.3500	3.3500	-15.829%	6	445	-91.642%
2026-06-22	4.3000	4.3000	3.9500	3.9800	-15.678%	11	446	-92.965%
2026-06-18	4.7200	4.7200	4.7200	4.7200	-22.368%	3	463	-94.068%
2026-06-17	6.5000	6.8300	6.0800	6.0800	-12.894%	5	463	-95.395%
2026-06-16	6.9000	7.3000	6.5500	6.9800	-1.273%	17	463	-95.989%
2026-06-15	7.6500	7.8500	7.0600	7.0700	+34.667%	33	447	-96.040%
2026-06-12	5.3400	5.5600	5.1200	5.2500	-7.895%	20	444	-94.667%
2026-06-11	4.0000	5.7000	4.0000	5.7000	+29.252%	51	438	-95.088%
2026-06-10	5.0000	5.1700	4.3500	4.4100	-28.871%	89	418	-93.651%
2026-06-09	6.8000	6.8000	6.2000	6.2000	-22.208%	14	416	-95.484%
2026-06-08	7.8900	7.9700	7.8900	7.9700	+0.378%	2	415	-96.487%
2026-06-05	9.5000	9.5000	7.6500	7.9400	-31.611%	39	417	-96.474%
2026-06-04	12.3800	12.5000	11.6100	11.6100	+8.505%	172	397	-97.588%
2026-06-03	10.6600	10.7000	10.6600	10.7000	-14.056%	4	544	-97.383%
2026-06-02	12.4500	12.4500	12.4500	12.4500	-3.263%	5	548	-97.751%
2026-06-01	12.1700	12.8700	12.1700	12.8700	-18.699%	8	553	-97.824%
2026-05-29	16.4400	16.7100	15.8300	15.8300	+47.944%	20	545	-98.231%
2026-05-28	10.6200	10.7000	10.6200	10.7000	-4.464%	6	544	-97.383%
2026-05-27	10.8500	11.2000	10.8500	11.2000	-15.087%	2	546	-97.500%
2026-05-26	13.1900	13.1900	13.1900	13.1900	-5.244%	1	546	-97.877%
2026-05-22	14.1500	14.1500	13.9200	13.9200	-2.861%	2	546	-97.989%
2026-05-21	14.3200	14.3300	14.3200	14.3300	-9.704%	4	547	-98.046%
2026-05-20	15.8500	15.9500	15.8000	15.8700	+4.545%	74	547	-98.236%
2026-05-19	14.6000	15.1800	14.6000	15.1800	-10.071%	4	548	-98.155%
2026-05-18	18.0500	18.0500	16.8800	16.8800	-5.698%	2	548	-98.341%
2026-05-15	17.1300	18.1500	17.1000	17.9000	-24.568%	37	548	-98.436%
2026-05-14	23.7300	23.7300	23.7300	23.7300	-1.983%	5	570	-98.820%
2026-05-13	23.8300	24.5500	23.7700	24.2100	-2.221%	51	541	-98.843%
2026-05-12	24.7600	24.7600	24.7600	24.7600	-5.856%	10	541	-98.869%
2026-05-11	28.6000	28.6000	26.3000	26.3000	+1.232%	11	541	-98.935%
2026-05-08	26.9300	26.9300	25.9500	25.9800	-8.489%	7	531	-98.922%
2026-05-07	27.4600	28.3900	27.4600	28.3900	+17.997%	23	525	-99.014%
2026-05-06	25.1500	25.1500	24.0600	24.0600	+26.966%	3	510	-98.836%
2026-05-05	19.9000	19.9000	18.9500	18.9500	+8.596%	3	511	-98.522%
2026-05-04	19.7000	19.7000	17.4500	17.4500	-22.444%	5	514	-98.395%
2026-05-01	23.4000	23.4000	22.4700	22.5000	+4.167%	9	511	-98.756%
2026-04-30	21.3500	21.6000	21.3500	21.6000	+19.734%	35	511	-98.704%
2026-04-29	18.8500	18.8500	17.8000	18.0400	-12.427%	7	514	-98.448%
2026-04-28	20.3400	20.6000	20.3400	20.6000	-14.523%	3	518	-98.641%
2026-04-27	25.3000	25.3000	24.1000	24.1000	-10.075%	23	519	-98.838%
2026-04-24	27.7200	27.7200	26.8000	26.8000	-8.998%	11	517	-98.955%
2026-04-22	29.1100	29.4500	29.1100	29.4500	+2.257%	7	512	-99.049%
2026-04-21	30.6700	30.9000	28.8000	28.8000	-15.493%	9	507	-99.028%
2026-04-20	34.8500	34.8700	34.0800	34.0800	-10.692%	6	507	-99.178%
2026-04-17	38.6500	38.9000	38.1600	38.1600	+11.319%	5	504	-99.266%
2026-04-16	34.2800	34.2800	34.2800	34.2800	-4.058%	1	508	-99.183%
2026-04-15	37.5000	37.5000	35.7300	35.7300	-3.822%	3	508	-99.216%
2026-04-14	35.3500	37.1500	35.3500	37.1500	+14.660%	32	531	-99.246%
2026-04-13	31.9000	32.4000	31.9000	32.4000	-6.358%	81	526	-99.136%
2026-04-10	34.6000	34.6000	34.6000	34.6000	-6.613%	1	451	-99.191%
2026-04-09	37.3300	37.3300	37.0500	37.0500	+6.466%	5	451	-99.244%
2026-04-08	38.9000	38.9000	34.8000	34.8000	+1.754%	8	446	-99.195%
2026-04-07	33.7000	34.2000	32.0000	34.2000	-4.603%	6	441	-99.181%
2026-04-06	35.8500	35.8500	35.8500	35.8500	+0.844%	3	440	-99.219%
2026-04-02	35.1000	35.5500	35.1000	35.5500	-5.200%	2	445	-99.212%
2026-04-01	38.2500	38.2500	37.5000	37.5000	+4.983%	8	445	-99.253%
2026-03-31	31.9000	35.7200	31.8700	35.7200	+10.760%	42	441	-99.216%
2026-03-30	32.2500	32.2500	32.2500	32.2500	+3.035%	10	439	-99.132%
2026-03-27	26.3000	31.3000	26.3000	31.3000	+27.495%	43	449	-99.105%
2026-03-26	27.2500	27.2500	24.5500	24.5500	-19.057%	10	421	-98.859%
2026-03-25	30.3300	30.3300	30.3300	30.3300	+23.948%	2	419	-99.077%
2026-03-24	24.4700	24.4700	24.4700	24.4700	-5.485%	1	419	-98.856%
2026-03-23	23.6000	25.8900	23.6000	25.8900	-0.231%	78	420	-98.919%
2026-03-20	27.6300	28.1000	25.9500	25.9500	-11.584%	3	405	-98.921%
2026-03-19	28.4500	30.2500	28.4500	29.3500	-27.441%	8	404	-99.046%
2026-03-18	43.3000	43.3000	40.4000	40.4500	-18.612%	15	402	-99.308%
2026-03-17	49.7000	49.7000	49.7000	49.7000	-4.054%	3	396	-99.437%
2026-03-16	51.8000	51.8000	51.8000	51.8000	-0.861%	2	397	-99.459%
2026-03-13	54.7800	54.7800	52.2500	52.2500	-8.494%	2	397	-99.464%
2026-03-12	57.5000	57.5000	56.0000	57.1000	-14.135%	16	398	-99.510%
2026-03-10	66.5000	66.5000	66.5000	66.5000	+13.288%	1	398	-99.579%
2026-03-09	58.3000	58.9500	57.7100	58.7000	-7.208%	16	398	-99.523%
2026-03-06	63.2600	63.2600	63.2600	63.2600	+9.390%	1	394	-99.557%
2026-03-05	57.0000	58.0000	57.0000	57.8300	-6.620%	4	393	-99.516%
2026-03-04	62.5000	62.5000	61.9300	61.9300	+1.525%	3	392	-99.548%
2026-03-03	58.3300	62.7500	58.3300	61.0000	-4.762%	10	389	-99.541%
2026-02-24	64.0500	64.0500	64.0500	64.0500	+20.508%	1	387	-99.563%
2026-02-19	53.1500	53.1500	53.1500	53.1500	+0.283%	10	387	-99.473%
2026-02-13	50.7500	53.0000	49.7500	53.0000	+10.417%	13	387	-99.472%
2026-02-12	46.0000	48.0000	46.0000	48.0000	-11.111%	2	387	-99.417%
2026-02-11	54.0000	54.0000	54.0000	54.0000	+1.408%	1	377	-99.481%
2026-02-10	53.2500	53.2500	53.2500	53.2500	-6.002%	1	377	-99.474%
2026-02-09	55.0000	56.6500	55.0000	56.6500	+15.002%	2	376	-99.506%
2026-02-06	51.5300	51.5300	49.2600	49.2600	+4.809%	9	375	-99.432%
2026-02-05	42.9000	47.0000	42.9000	47.0000	-8.149%	12	383	-99.404%
2026-02-04	50.6000	51.1700	50.5000	51.1700	-2.533%	8	378	-99.453%
2026-02-03	53.3000	53.3000	52.5000	52.5000	+40.940%	2	371	-99.467%
2026-02-02	44.9000	44.9000	35.0000	37.2500	-26.047%	14	370	-99.248%
2026-01-30	60.0000	60.0000	45.0000	50.3700	-35.174%	11	368	-99.444%
2026-01-29	95.2100	95.2100	64.5000	77.7000	+2.237%	9	368	-99.640%
2026-01-28	71.3000	76.0000	70.8800	76.0000	+29.915%	14	368	-99.632%
2026-01-27	57.2000	58.5000	55.0000	58.5000	-0.847%	13	365	-99.521%
2026-01-26	59.0000	59.0000	59.0000	59.0000	+29.528%	2	352	-99.525%
2026-01-22	39.7700	46.0300	39.7700	45.5500	+23.108%	112	352	-99.385%
2026-01-21	41.4000	43.1500	37.0000	37.0000	+3.641%	97	255	-99.243%
2026-01-20	34.5000	35.9500	34.5000	35.7000	+27.957%	54	210	-99.216%
2026-01-13	27.9000	27.9000	27.9000	27.9000	-4.452%	1	205	-98.996%
2026-01-12	29.2000	29.2000	29.2000	29.2000	+18.458%	1	205	-99.041%
2026-01-09	24.2000	24.7500	24.1000	24.6500	+3.138%	10	205	-98.864%
2026-01-08	22.5000	23.9000	22.3000	23.9000	-0.830%	21	209	-98.828%
2026-01-07	24.1000	24.1000	24.1000	24.1000	-5.305%	1	206	-98.838%
2026-01-06	25.0500	25.4500	25.0500	25.4500	+9.509%	9	206	-98.900%
2026-01-05	22.3500	23.3500	22.3500	23.2400	+21.358%	3	202	-98.795%
2026-01-02	18.8000	19.1500	18.8000	19.1500	0.000%	2	202	-98.538%
2025-12-31	19.1500	19.1500	19.1500	19.1500	-6.357%	2	202	-98.538%
2025-12-30	20.5800	20.6000	20.4500	20.4500	+7.068%	24	202	-98.631%
2025-12-29	19.8500	19.8500	19.1000	19.1000	-30.292%	13	212	-98.534%
2025-12-26	26.5000	27.4000	26.5000	27.4000	+13.693%	7	212	-98.978%
2025-12-24	23.4800	24.1000	23.4800	24.1000	-1.833%	2	215	-98.838%
2025-12-23	24.5500	24.5500	24.5500	24.5500	+8.150%	2	215	-98.859%
2025-12-22	21.8800	23.1500	21.7900	22.7000	+28.977%	13	213	-98.767%
2025-12-15	18.5000	18.5000	17.6000	17.6000	-11.335%	4	211	-98.409%
2025-12-12	19.2000	19.8500	19.2000	19.8500	+41.281%	3	209	-98.589%
2025-12-09	14.0500	14.0500	14.0500	14.0500	-9.061%	1	208	-98.007%
2025-11-28	15.4500	15.4500	15.4500	15.4500	+21.176%	1	208	-98.188%
2025-11-20	12.6500	12.7500	12.6500	12.7500	-1.923%	101	209	-97.804%
2025-11-10	13.0000	13.0000	13.0000	13.0000	+20.930%	2	227	-97.846%
2025-11-07	10.7500	10.7500	10.7500	10.7500	+8.586%	2	227	-97.395%
2025-11-04	10.0300	10.0300	9.9000	9.9000	-14.729%	2	225	-97.172%
2025-11-03	11.5400	11.6100	11.5400	11.6100	-5.610%	2	224	-97.588%
2025-10-31	12.3000	12.3000	12.3000	12.3000	-3.226%	1	224	-97.724%
2025-10-30	12.0500	12.7100	12.0500	12.7100	+5.917%	3	224	-97.797%
2025-10-29	12.0500	12.0500	11.9000	12.0000	+8.108%	22	224	-97.667%
2025-10-28	9.8000	11.1000	9.8000	11.1000	-3.478%	8	226	-97.477%
2025-10-27	12.4000	12.4000	11.4500	11.5000	-26.376%	116	231	-97.565%
2025-10-24	15.6200	15.6200	15.6200	15.6200	-4.756%	1	231	-98.207%
2025-10-23	16.4000	16.4000	16.4000	16.4000	+13.103%	4	231	-98.293%
2025-10-22	14.5000	14.5000	14.5000	14.5000	-7.643%	1	231	-98.069%
2025-10-21	15.5000	15.7000	15.5000	15.7000	-34.529%	8	232	-98.217%
2025-10-20	22.2000	23.9800	22.2000	23.9800	+23.290%	4	235	-98.832%
2025-10-17	21.4000	21.4000	18.5000	19.4500	-9.828%	206	233	-98.560%
2025-10-16	19.3600	21.5700	19.3600	21.5700	+28.776%	16	131	-98.702%
2025-10-15	16.3000	16.7500	16.3000	16.7500	+45.652%	11	116	-98.328%
2025-10-10	10.7000	11.5000	10.7000	11.5000	+17.347%	102	105	-97.565%
2025-10-09	10.4000	10.4000	9.8000	9.8000	+2.725%	2	3	-97.143%
2025-10-07	9.5400	9.5400	9.5400	9.5400	+32.500%	1	2	-97.065%
2025-10-03	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-96.111%

.dark-mode .kTN87d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTN87d{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C440GLD Sep 30 2026 440.00 Call (GLD260930C00440000)option OPRA

GLD20260930C440
GLD Sep 30 2026 440.00 Call (GLD260930C00440000)
option OPRA