Dark

GLD20260930C445
GLD Sep 30 2026 445.00 Call (GLD260930C00445000)
option OPRA

EOD

Sep 17, 2026

0.2700+12.500%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,296	0.000%
2026-09-16	0.4800	0.5100	0.2400	0.2400	-33.333%	31	1,295	+12.500%
2026-09-15	0.3600	0.3800	0.3200	0.3600	+9.091%	17	1,341	-25.000%
2026-09-14	0.3300	0.4000	0.3100	0.3300	-34.000%	135	1,334	-18.182%
2026-09-11	0.9900	0.9900	0.5000	0.5000	-35.065%	283	1,346	-46.000%
2026-09-10	0.9800	0.9800	0.7700	0.7700	-37.903%	14	1,609	-64.935%
2026-09-09	1.3300	1.4400	1.1400	1.2400	+12.727%	281	1,607	-78.226%
2026-09-08	1.2200	1.2800	1.0600	1.1000	-36.416%	38	1,399	-75.455%
2026-09-04	1.5600	1.7300	1.4800	1.7300	-24.123%	24	1,415	-84.393%
2026-09-03	2.2500	2.9100	2.0000	2.2800	+85.366%	72	1,415	-88.158%
2026-09-02	1.2700	1.2700	1.0400	1.2300	+32.258%	23	1,402	-78.049%
2026-09-01	1.0200	1.1000	0.9200	0.9300	-45.294%	122	1,403	-70.968%
2026-08-31	1.7200	1.7200	1.4400	1.7000	-23.767%	78	1,351	-84.118%
2026-08-28	4.0400	4.1000	2.2200	2.2300	-59.232%	95	1,307	-87.892%
2026-08-27	4.8500	5.5500	4.8500	5.4700	-1.264%	5	1,312	-95.064%
2026-08-26	6.3400	6.3400	5.5400	5.5400	-28.516%	75	1,312	-95.126%
2026-08-25	6.7000	7.8000	6.3400	7.7500	-2.882%	440	1,252	-96.516%
2026-08-24	9.0600	9.3800	7.4500	7.9800	+8.868%	132	1,362	-96.617%
2026-08-21	6.2500	7.6700	6.2500	7.3300	+62.889%	19	1,301	-96.317%
2026-08-20	3.6000	4.5300	3.6000	4.5000	-2.174%	18	1,294	-94.000%
2026-08-19	3.3000	4.6500	3.3000	4.6000	+183.951%	17	1,291	-94.130%
2026-08-18	2.4500	2.4500	1.6200	1.6200	-40.876%	20	1,288	-83.333%
2026-08-17	2.2400	3.0000	2.2400	2.7400	+24.545%	37	1,291	-90.146%
2026-08-14	2.2900	2.4000	2.2000	2.2000	+5.263%	68	1,301	-87.727%
2026-08-13	2.4200	2.4700	2.0900	2.0900	-39.420%	25	1,303	-87.081%
2026-08-12	3.9900	3.9900	3.4500	3.4500	-10.622%	3	1,307	-92.174%
2026-08-11	3.8600	3.8600	3.8600	3.8600	-9.390%	1	1,338	-93.005%
2026-08-10	3.2000	4.2600	3.2000	4.2600	+31.077%	50	1,339	-93.662%
2026-08-07	3.6900	3.7200	3.2500	3.2500	+46.396%	88	1,304	-91.692%
2026-08-06	2.2000	2.2200	2.2000	2.2200	+2.778%	6	1,373	-87.838%
2026-08-05	1.6300	2.1600	1.6300	2.1600	+151.163%	108	1,372	-87.500%
2026-08-04	0.8800	0.8800	0.8600	0.8600	+13.158%	5	1,326	-68.605%
2026-07-31	0.7700	0.7700	0.7600	0.7600	-1.299%	3	1,325	-64.474%
2026-07-28	0.8600	0.8600	0.7700	0.7700	-17.204%	7	1,336	-64.935%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-3.125%	2	1,336	-70.968%
2026-07-24	0.9400	1.0400	0.9400	0.9600	-4.950%	38	1,338	-71.875%
2026-07-23	1.0200	1.0200	1.0100	1.0100	-25.735%	2	1,334	-73.267%
2026-07-22	1.4000	1.4600	1.3600	1.3600	+43.158%	3	1,333	-80.147%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-10.377%	1	1,331	-71.579%
2026-07-16	1.0600	1.0600	1.0600	1.0600	-19.697%	11	1,331	-74.528%
2026-07-15	1.3200	1.3200	1.3200	1.3200	+11.864%	2	1,331	-79.545%
2026-07-13	1.3800	1.3800	1.1500	1.1800	-30.588%	71	1,333	-77.119%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-8.602%	1	1,398	-84.118%
2026-07-08	1.8600	1.8600	1.8600	1.8600	-21.849%	1	1,399	-85.484%
2026-07-07	2.4100	2.4100	2.3800	2.3800	+8.676%	9	1,398	-88.655%
2026-07-06	2.1600	2.2300	2.1600	2.1900	-8.750%	23	1,400	-87.671%
2026-07-02	2.4400	2.4400	2.4000	2.4000	+11.628%	2	1,409	-88.750%
2026-07-01	1.9500	2.2400	1.9500	2.1500	+13.757%	12	1,409	-87.442%
2026-06-30	2.1000	2.1000	1.8900	1.8900	-0.526%	23	1,410	-85.714%
2026-06-29	2.0000	2.0400	1.9000	1.9000	-29.630%	9	1,420	-85.789%
2026-06-26	2.5300	2.7000	2.5300	2.7000	+16.379%	9	1,422	-90.000%
2026-06-25	2.2300	2.4500	2.2300	2.3200	+3.111%	59	1,420	-88.362%
2026-06-24	2.4200	2.4200	2.2500	2.2500	-23.208%	12	1,372	-88.000%
2026-06-23	2.9200	2.9300	2.9200	2.9300	-39.212%	110	1,361	-90.785%
2026-06-18	4.8200	4.8200	4.8200	4.8200	-15.734%	1	1,382	-94.398%
2026-06-17	5.7200	5.7200	5.7200	5.7200	-7.742%	1	1,382	-95.280%
2026-06-15	6.8500	6.8500	6.1700	6.2000	+33.047%	112	1,382	-95.645%
2026-06-12	4.6600	4.6600	4.6600	4.6600	+7.126%	5	1,294	-94.206%
2026-06-11	3.5000	4.3500	3.4000	4.3500	+13.577%	10	1,289	-93.793%
2026-06-10	4.5800	4.5800	3.8300	3.8300	-42.836%	30	1,288	-92.950%
2026-06-08	7.1500	7.1500	6.7000	6.7000	-6.294%	3	1,262	-95.970%
2026-06-05	7.6900	8.0000	7.1500	7.1500	-29.208%	4	1,262	-96.224%
2026-06-04	10.3500	10.3500	10.0500	10.1000	+6.878%	12	1,263	-97.327%
2026-06-03	9.3700	9.4500	9.3700	9.4500	-14.091%	4	1,256	-97.143%
2026-06-02	11.0200	11.0200	11.0000	11.0000	0.000%	10	1,252	-97.545%
2026-06-01	10.9500	11.0000	10.9500	11.0000	-26.667%	6	1,251	-97.545%
2026-05-29	13.9500	15.0000	13.9500	15.0000	+27.119%	12	1,251	-98.200%
2026-05-28	9.4600	12.1000	9.4600	11.8000	+16.601%	7	1,251	-97.712%
2026-05-27	9.3500	10.4500	9.3500	10.1200	-13.872%	51	1,248	-97.332%
2026-05-26	12.9700	12.9700	11.7000	11.7500	-4.472%	5	1,260	-97.702%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-2.844%	1	1,259	-97.805%
2026-05-21	12.6600	12.6600	12.6600	12.6600	-11.777%	1	1,259	-97.867%
2026-05-20	13.4000	14.3500	13.4000	14.3500	+3.986%	29	1,259	-98.118%
2026-05-19	13.6800	13.8000	13.5700	13.8000	-12.492%	5	1,249	-98.043%
2026-05-18	16.3200	16.3200	15.7700	15.7700	-0.818%	3	1,249	-98.288%
2026-05-15	16.2500	16.2500	15.4000	15.9000	-21.675%	32	1,249	-98.302%
2026-05-14	20.3500	21.3700	20.3000	20.3000	-7.601%	3	1,247	-98.670%
2026-05-13	22.4100	22.9000	21.9700	21.9700	-4.685%	4	1,240	-98.771%
2026-05-12	22.3700	23.0500	20.8700	23.0500	-1.706%	8	1,240	-98.829%
2026-05-11	23.8100	24.1300	23.4500	23.4500	+2.896%	21	1,240	-98.849%
2026-05-07	25.1500	25.1500	22.7900	22.7900	+6.247%	23	1,228	-98.815%
2026-05-06	21.9500	23.4500	21.4500	21.4500	+26.102%	70	1,246	-98.741%
2026-05-05	18.0500	18.1000	16.9500	17.0100	+7.116%	38	1,211	-98.413%
2026-05-04	17.2500	17.9200	15.4000	15.8800	-20.201%	330	1,174	-98.300%
2026-05-01	19.9000	19.9000	19.9000	19.9000	+0.101%	1	915	-98.643%
2026-04-30	19.6000	19.8800	19.6000	19.8800	+7.459%	22	915	-98.642%
2026-04-28	17.9500	18.5000	17.4000	18.5000	-16.365%	13	909	-98.541%
2026-04-27	22.1500	22.1500	22.1200	22.1200	-17.154%	3	902	-98.779%
2026-04-22	27.3000	27.7000	26.7000	26.7000	+3.891%	6	903	-98.989%
2026-04-21	26.7800	26.8000	25.7000	25.7000	-19.838%	14	903	-98.949%
2026-04-20	33.1600	33.1600	32.0600	32.0600	-9.307%	2	914	-99.158%
2026-04-17	35.0000	35.5000	34.6000	35.3500	+7.251%	21	913	-99.236%
2026-04-15	34.5000	34.9000	32.9600	32.9600	-7.416%	7	909	-99.181%
2026-04-14	32.6300	35.6000	32.6300	35.6000	+18.706%	17	912	-99.242%
2026-04-13	30.0000	30.0000	29.9900	29.9900	-12.053%	4	900	-99.100%
2026-04-09	33.8000	34.1000	33.8000	34.1000	-0.292%	12	900	-99.208%
2026-04-08	35.8500	35.8500	34.1000	34.2000	+8.917%	13	905	-99.211%
2026-04-07	30.4000	31.4000	30.4000	31.4000	-1.875%	3	892	-99.140%
2026-04-06	34.0000	34.0000	32.0000	32.0000	-3.382%	3	893	-99.156%
2026-04-02	33.1200	33.1200	33.1200	33.1200	-12.381%	1	890	-99.185%
2026-04-01	35.1700	37.8000	35.1700	37.8000	+14.615%	3	890	-99.286%
2026-03-31	30.7500	32.9800	30.7500	32.9800	+15.517%	2	891	-99.181%
2026-03-30	28.5500	28.5500	28.5000	28.5500	-2.659%	76	891	-99.054%
2026-03-27	24.9500	29.3300	24.9500	29.3300	+13.243%	2	850	-99.079%
2026-03-26	25.9000	25.9000	25.9000	25.9000	-7.500%	18	849	-98.958%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+16.667%	22	871	-99.036%
2026-03-23	24.0000	24.0000	24.0000	24.0000	0.000%	1	871	-98.875%
2026-03-20	25.1600	26.2700	23.5700	24.0000	-16.025%	51	871	-98.875%
2026-03-19	25.8300	28.5800	25.8300	28.5800	-25.573%	15	895	-99.055%
2026-03-18	39.0000	39.3000	38.4000	38.4000	-33.194%	61	896	-99.297%
2026-03-03	57.4800	57.4800	57.4800	57.4800	-7.529%	1	840	-99.530%
2026-02-23	62.1600	62.1600	62.1600	62.1600	+21.193%	1	833	-99.566%
2026-02-19	51.3500	51.4600	51.2200	51.2900	+3.616%	16	834	-99.474%
2026-02-18	49.5000	49.5000	49.5000	49.5000	+23.196%	1	836	-99.455%
2026-02-17	40.1800	40.1800	40.1800	40.1800	-10.612%	1	837	-99.328%
2026-02-12	44.9500	44.9500	44.9500	44.9500	-12.532%	5	837	-99.399%
2026-02-11	51.3900	51.3900	51.3900	51.3900	-4.833%	1	833	-99.475%
2026-02-09	51.5500	54.0000	51.5500	54.0000	+11.111%	3	833	-99.500%
2026-02-06	46.7000	48.6000	46.7000	48.6000	+14.138%	2	830	-99.444%
2026-02-05	40.5500	44.2500	40.4500	42.5800	-12.206%	42	832	-99.366%
2026-02-04	48.5000	48.5000	48.5000	48.5000	+0.021%	1	859	-99.443%
2026-02-03	49.0000	52.0400	48.0200	48.4900	+34.694%	9	860	-99.443%
2026-02-02	41.5000	41.5000	36.0000	36.0000	-22.995%	4	863	-99.250%
2026-01-30	60.3900	60.3900	43.8300	46.7500	-40.408%	22	860	-99.422%
2026-01-29	70.0000	78.4500	70.0000	78.4500	+12.119%	5	861	-99.656%
2026-01-28	68.8500	69.9700	68.8500	69.9700	+14.874%	24	865	-99.614%
2026-01-27	53.9000	60.9100	53.9000	60.9100	+9.649%	5	889	-99.557%
2026-01-26	56.0900	56.0900	55.5500	55.5500	+35.158%	8	890	-99.514%
2026-01-22	37.1300	41.3000	37.1300	41.1000	+12.295%	6	890	-99.343%
2026-01-21	40.0200	40.0200	35.0000	36.6000	+9.091%	24	889	-99.262%
2026-01-20	32.2000	33.5500	32.2000	33.5500	+20.770%	22	879	-99.195%
2026-01-14	27.7800	27.7800	27.7800	27.7800	+3.118%	1	858	-99.028%
2026-01-12	28.3000	28.3000	26.9400	26.9400	+18.418%	20	857	-98.998%
2026-01-09	22.7500	22.7500	22.7500	22.7500	-2.778%	5	867	-98.813%
2026-01-06	23.4000	23.4000	23.4000	23.4000	+37.243%	2	862	-98.846%
2025-12-31	17.0500	17.0500	17.0500	17.0500	-3.454%	1	862	-98.416%
2025-12-29	17.5500	17.6600	17.5500	17.6600	-30.059%	4	862	-98.471%
2025-12-26	25.5600	25.5600	25.2300	25.2500	+12.975%	13	866	-98.931%
2025-12-24	21.8800	22.3500	21.8800	22.3500	+30.093%	5	859	-98.792%
2025-12-18	17.1800	17.1800	17.1500	17.1800	+8.734%	81	859	-98.428%
2025-12-12	15.8000	15.8000	15.7900	15.8000	+15.328%	46	798	-98.291%
2025-12-09	13.7500	13.7500	13.5200	13.7000	-6.164%	435	764	-98.029%
2025-12-03	14.6000	14.6000	14.6000	14.6000	-4.886%	102	336	-98.151%
2025-12-02	15.3500	15.3500	15.3500	15.3500	+2.129%	1	239	-98.241%
2025-11-28	15.0300	15.0300	15.0300	15.0300	+27.806%	200	239	-98.204%
2025-11-20	12.5000	12.5000	11.7600	11.7600	-8.978%	11	39	-97.704%
2025-11-19	12.9200	12.9200	12.9200	12.9200	+10.145%	1	38	-97.910%
2025-11-03	10.9500	11.7300	10.9500	11.7300	+1.121%	3	38	-97.698%
2025-10-31	11.6000	11.6000	11.6000	11.6000	+4.693%	1	38	-97.672%
2025-10-29	11.1000	11.1000	11.0800	11.0800	+4.528%	2	38	-97.563%
2025-10-27	10.6000	10.6000	10.6000	10.6000	-21.190%	1	37	-97.453%
2025-10-22	13.4000	13.5800	13.4000	13.4500	-10.333%	48	37	-97.993%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-34.783%	3	58	-98.200%
2025-10-20	22.0000	23.0000	22.0000	23.0000	+42.857%	4	55	-98.826%
2025-10-15	15.5500	16.1000	15.1500	16.1000	+23.372%	49	53	-98.323%
2025-10-13	13.0500	13.0500	13.0500	13.0500	+29.851%	2	5	-97.931%
2025-10-10	10.0500	10.0500	10.0500	10.0500	+5.236%	2	3	-97.313%
2025-10-09	9.7800	9.7800	9.5500	9.5500	+8.277%	2	2	-97.173%
2025-10-07	8.8200	8.8200	8.8200	8.8200	0.000%	1	1	-96.939%

.dark-mode .mKZ1B6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKZ1B6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C445GLD Sep 30 2026 445.00 Call (GLD260930C00445000)option OPRA

GLD20260930C445
GLD Sep 30 2026 445.00 Call (GLD260930C00445000)
option OPRA