Dark

GLD20260930C450
GLD Sep 30 2026 450.00 Call (GLD260930C00450000)
option OPRA

EOD

Jul 24, 2026

0.8600+1.176%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8600	0.8600	0.8600	0.8600	+1.176%	30	913	0.000%
2026-07-23	0.8700	0.8700	0.8500	0.8500	-27.350%	15	903	+1.176%
2026-07-22	1.1700	1.2400	1.1700	1.1700	+18.182%	56	898	-26.496%
2026-07-21	1.0100	1.0100	0.9400	0.9900	+30.263%	8	911	-13.131%
2026-07-20	0.9200	0.9200	0.7600	0.7600	-18.280%	12	911	+13.158%
2026-07-16	0.9000	0.9400	0.9000	0.9300	-22.500%	19	911	-7.527%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	10	924	-28.333%
2026-07-14	1.3600	1.3600	1.2000	1.2000	+13.208%	18	924	-28.333%
2026-07-13	1.0600	1.0600	1.0600	1.0600	-28.378%	10	926	-18.868%
2026-07-10	1.4600	1.4800	1.4000	1.4800	-14.943%	15	926	-41.892%
2026-07-09	1.7400	1.8000	1.7400	1.7400	+8.750%	21	925	-50.575%
2026-07-08	1.5800	1.6000	1.5800	1.6000	-15.789%	2	926	-46.250%
2026-07-07	2.0800	2.0800	1.9000	1.9000	-7.317%	115	927	-54.737%
2026-07-06	1.9500	2.0500	1.9100	2.0500	+9.626%	90	937	-58.049%
2026-07-02	2.0900	2.1500	1.8700	1.8700	+8.721%	27	992	-54.011%
2026-07-01	2.0500	2.1300	1.7200	1.7200	-1.714%	22	992	-50.000%
2026-06-30	1.7000	1.9000	1.7000	1.7500	-3.315%	402	996	-50.857%
2026-06-29	1.8100	1.8100	1.8100	1.8100	-13.810%	1	1,067	-52.486%
2026-06-26	2.1000	2.4000	2.1000	2.1000	-1.408%	20	1,068	-59.048%
2026-06-25	2.0700	2.2000	1.9900	2.1300	+3.902%	25	1,069	-59.624%
2026-06-24	2.0500	2.2700	1.9500	2.0500	-17.339%	86	1,059	-58.049%
2026-06-23	2.6000	2.6000	2.4700	2.4800	-16.498%	16	1,043	-65.323%
2026-06-22	3.1800	3.1800	2.9200	2.9700	-18.630%	11	1,036	-71.044%
2026-06-18	4.1800	4.2500	3.6200	3.6500	-12.048%	28	1,032	-76.438%
2026-06-17	5.0700	6.0500	4.0000	4.1500	-22.430%	84	1,032	-79.277%
2026-06-16	5.5000	5.5000	5.2000	5.3500	-1.292%	13	1,032	-83.925%
2026-06-15	5.7000	5.9300	5.2000	5.4200	+38.974%	16	1,023	-84.133%
2026-06-12	3.9500	4.5000	3.9000	3.9000	-13.333%	19	1,024	-77.949%
2026-06-11	3.0000	4.5000	3.0000	4.5000	+36.364%	38	1,043	-80.889%
2026-06-10	3.4500	4.1000	3.3000	3.3000	-31.250%	42	1,043	-73.939%
2026-06-09	5.9400	5.9400	4.8000	4.8000	-22.581%	58	1,082	-82.083%
2026-06-08	6.0600	6.2000	5.8000	6.2000	0.000%	45	1,049	-86.129%
2026-06-05	7.4700	7.4700	6.0000	6.2000	-31.943%	67	1,067	-86.129%
2026-06-04	9.2000	9.2400	9.0000	9.1100	+9.102%	408	1,064	-90.560%
2026-06-03	8.4500	8.4500	8.3500	8.3500	-13.740%	3	1,343	-89.701%
2026-06-02	10.0100	10.1000	9.6800	9.6800	-3.393%	41	1,357	-91.116%
2026-06-01	10.0500	10.1700	9.6000	10.0200	-16.846%	16	1,358	-91.417%
2026-05-29	11.1000	13.5100	11.1000	12.0500	+16.089%	67	1,360	-92.863%
2026-05-28	8.6500	10.5400	8.6500	10.3800	+15.333%	38	1,356	-91.715%
2026-05-27	8.5500	9.0000	8.5500	9.0000	-12.195%	16	1,369	-90.444%
2026-05-26	11.2900	11.2900	10.2500	10.2500	-9.612%	15	1,362	-91.610%
2026-05-22	11.1500	11.4000	10.9500	11.3400	-8.029%	10	1,353	-92.416%
2026-05-21	11.5500	12.3300	11.4600	12.3300	-3.897%	3	1,351	-93.025%
2026-05-20	11.1000	12.8300	11.1000	12.8300	+5.164%	60	1,351	-93.297%
2026-05-19	11.9000	12.5000	11.6000	12.2000	-12.857%	9	1,368	-92.951%
2026-05-18	14.6400	14.6400	13.7500	14.0000	-1.754%	12	1,368	-93.857%
2026-05-15	14.4000	14.4000	14.0000	14.2500	-21.271%	23	1,368	-93.965%
2026-05-14	19.5000	19.5000	18.1000	18.1000	-8.354%	6	1,366	-95.249%
2026-05-13	19.4000	19.7500	19.4000	19.7500	-3.517%	5	1,368	-95.646%
2026-05-12	20.6200	20.6200	19.8000	20.4700	-5.450%	23	1,368	-95.799%
2026-05-11	21.8000	22.0000	21.4800	21.6500	+0.511%	13	1,368	-96.028%
2026-05-08	21.5900	21.8000	21.4000	21.5400	+0.890%	53	1,374	-96.007%
2026-05-07	21.3800	21.6000	21.1000	21.3500	+5.693%	36	1,341	-95.972%
2026-05-06	20.7000	20.7000	19.4000	20.2000	+24.691%	79	1,306	-95.743%
2026-05-05	16.0500	16.2000	16.0500	16.2000	+10.580%	6	1,310	-94.691%
2026-05-04	15.5300	15.9000	14.6500	14.6500	-21.321%	10	1,316	-94.130%
2026-05-01	18.6500	18.6500	18.6200	18.6200	+5.496%	50	1,309	-95.381%
2026-04-30	17.3500	17.6500	17.1900	17.6500	+16.887%	18	1,309	-95.127%
2026-04-29	14.4300	15.1000	14.4300	15.1000	-9.581%	23	1,300	-94.305%
2026-04-28	15.9100	16.7000	15.8700	16.7000	-14.796%	35	1,271	-94.850%
2026-04-27	20.7500	20.7600	19.6000	19.6000	-14.783%	96	1,245	-95.612%
2026-04-23	23.9500	23.9500	23.0000	23.0000	-7.370%	5	1,165	-96.261%
2026-04-22	24.9000	24.9000	24.8300	24.8300	-1.312%	3	1,166	-96.536%
2026-04-21	25.7000	25.8000	25.1600	25.1600	-14.712%	52	1,152	-96.582%
2026-04-20	30.3400	30.3400	29.5000	29.5000	-9.287%	62	1,152	-97.085%
2026-04-17	32.8000	33.9500	32.4500	32.5200	+12.138%	84	1,102	-97.355%
2026-04-16	29.0000	29.2000	29.0000	29.0000	-10.078%	21	1,081	-97.034%
2026-04-15	32.2500	32.2500	32.2500	32.2500	+0.781%	7	1,072	-97.333%
2026-04-14	30.1800	32.0000	30.1800	32.0000	+14.819%	25	1,065	-97.313%
2026-04-13	28.0200	28.1000	26.4300	27.8700	-7.193%	14	1,066	-96.914%
2026-04-10	30.8900	30.8900	29.6500	30.0300	-4.667%	25	1,078	-97.136%
2026-04-09	31.5300	32.5900	31.1500	31.5000	+4.651%	51	1,070	-97.270%
2026-04-08	34.0000	34.0000	30.1000	30.1000	-6.289%	25	1,067	-97.143%
2026-04-07	29.0000	32.1200	29.0000	32.1200	+8.771%	49	1,065	-97.323%
2026-04-06	30.8000	30.8000	29.5300	29.5300	-9.278%	42	1,060	-97.088%
2026-04-02	28.4800	32.5500	27.7000	32.5500	-6.196%	22	1,066	-97.358%
2026-04-01	33.5200	35.5500	33.5200	34.7000	+10.898%	52	1,066	-97.522%
2026-03-31	28.6500	31.9000	28.6500	31.2900	+18.433%	12	1,060	-97.252%
2026-03-30	27.6500	27.6500	26.0500	26.4200	-4.241%	16	1,054	-96.745%
2026-03-27	23.4500	28.5800	23.0500	27.5900	+28.326%	135	1,061	-96.883%
2026-03-26	23.7900	23.9000	21.2500	21.5000	-15.686%	11	1,055	-96.000%
2026-03-25	27.5000	27.5000	25.5000	25.5000	+17.512%	227	1,055	-96.627%
2026-03-24	21.1600	22.5000	21.1600	21.7000	-2.252%	33	993	-96.037%
2026-03-23	21.4600	23.2000	20.8500	22.2000	-5.532%	43	986	-96.126%
2026-03-20	25.8300	25.8300	23.5000	23.5000	-11.321%	92	976	-96.340%
2026-03-19	24.0000	27.0000	24.0000	26.5000	-24.716%	36	946	-96.755%
2026-03-18	36.4200	37.2000	35.2000	35.2000	-23.161%	46	949	-97.557%
2026-03-16	46.0700	46.0700	45.5400	45.8100	-5.683%	211	934	-98.123%
2026-03-13	50.2500	50.2500	48.2500	48.5700	-6.326%	4	932	-98.229%
2026-03-12	51.8500	51.8500	51.8500	51.8500	-2.884%	4	932	-98.341%
2026-03-09	53.1800	53.3900	53.1800	53.3900	-7.228%	2	932	-98.389%
2026-03-06	52.9500	57.5500	52.9500	57.5500	+9.162%	5	950	-98.506%
2026-03-05	55.2500	55.2500	52.1000	52.7200	-7.069%	3	950	-98.369%
2026-03-04	56.6500	56.7300	56.0000	56.7300	+8.346%	3	950	-98.484%
2026-03-03	49.6000	52.7200	49.6000	52.3600	-23.506%	3	950	-98.358%
2026-03-02	67.0000	68.4500	67.0000	68.4500	+20.405%	11	949	-98.744%
2026-02-26	56.8500	56.8500	56.8500	56.8500	-6.235%	1	949	-98.487%
2026-02-25	60.6300	60.6300	60.6300	60.6300	+2.641%	1	949	-98.582%
2026-02-24	56.9200	59.0700	56.9200	59.0700	-6.903%	10	949	-98.544%
2026-02-23	58.6600	63.5000	58.6600	63.4500	+19.717%	4	948	-98.645%
2026-02-20	51.6000	53.0000	50.6000	53.0000	+11.909%	49	947	-98.377%
2026-02-19	47.3600	47.3600	47.3600	47.3600	+2.069%	10	949	-98.184%
2026-02-18	47.4500	47.4500	46.4000	46.4000	+19.280%	8	939	-98.147%
2026-02-17	39.0000	39.2000	37.5000	38.9000	-18.687%	185	941	-97.789%
2026-02-13	45.7500	47.8400	45.7500	47.8400	+14.313%	9	814	-98.202%
2026-02-12	48.4200	48.4200	40.4000	41.8500	-14.013%	26	814	-97.945%
2026-02-11	48.6700	48.6700	48.6700	48.6700	+5.415%	1	815	-98.233%
2026-02-10	49.0500	49.0500	46.1700	46.1700	-11.889%	14	816	-98.137%
2026-02-09	48.6000	52.6000	48.6000	52.4000	+15.929%	15	817	-98.359%
2026-02-06	43.5500	46.1000	43.5500	45.2000	+17.403%	15	811	-98.097%
2026-02-05	40.0000	43.8500	38.0500	38.5000	-16.757%	27	805	-97.766%
2026-02-04	53.0000	53.0000	44.1000	46.2500	-5.303%	224	797	-98.141%
2026-02-03	46.2000	49.5200	46.2000	48.8400	+48.857%	307	854	-98.239%
2026-02-02	39.1000	39.5300	31.0000	32.8100	-28.829%	52	715	-97.379%
2026-01-30	58.0000	59.8100	40.0000	46.1000	-34.143%	375	752	-98.134%
2026-01-29	87.7500	88.2000	60.0000	70.0000	-1.060%	158	797	-98.771%
2026-01-28	65.2800	70.7500	64.5500	70.7500	+22.151%	84	831	-98.784%
2026-01-27	49.7000	57.9200	49.7000	57.9200	+15.840%	281	845	-98.515%
2026-01-26	51.2000	52.5700	50.0000	50.0000	+12.994%	40	593	-98.280%
2026-01-23	43.9500	44.3400	43.9500	44.2500	+9.938%	6	572	-98.056%
2026-01-22	35.2500	40.5800	35.2500	40.2500	+20.329%	116	566	-97.863%
2026-01-21	36.7000	38.0500	32.5000	33.4500	+9.493%	36	468	-97.429%
2026-01-20	30.7200	30.7200	29.5000	30.5500	+30.277%	162	456	-97.185%
2026-01-16	23.3500	23.4500	23.3500	23.4500	-2.697%	32	418	-96.333%
2026-01-15	24.1000	24.1000	24.1000	24.1000	-7.910%	1	418	-96.432%
2026-01-14	25.3500	26.3000	25.3500	26.1700	+5.524%	5	418	-96.714%
2026-01-13	26.2000	26.2000	24.8000	24.8000	-3.502%	12	416	-96.532%
2026-01-12	25.2000	26.4700	25.2000	25.7000	+20.771%	63	416	-96.654%
2026-01-09	21.3000	21.8900	21.2800	21.2800	+9.353%	8	443	-95.959%
2026-01-08	19.7500	19.7500	19.4600	19.4600	-6.217%	2	444	-95.581%
2026-01-07	20.4000	20.7500	20.0000	20.7500	-6.951%	22	443	-95.855%
2026-01-06	21.5700	22.3000	21.4400	22.3000	+10.945%	12	435	-96.143%
2026-01-05	19.9900	20.5500	19.9900	20.1000	+23.692%	4	443	-95.721%
2026-01-02	16.9600	16.9600	15.9300	16.2500	-4.692%	11	443	-94.708%
2025-12-29	17.4000	17.6500	17.0500	17.0500	-30.804%	45	433	-94.956%
2025-12-26	24.6400	24.6400	24.6400	24.6400	+23.200%	4	412	-96.510%
2025-12-24	20.3600	20.3600	20.0000	20.0000	0.000%	2	407	-95.700%
2025-12-23	20.1200	20.1200	20.0000	20.0000	+1.420%	4	407	-95.700%
2025-12-22	20.5000	20.5000	19.7200	19.7200	+19.154%	2	407	-95.639%
2025-12-19	16.5500	16.5500	16.5500	16.5500	+9.241%	3	408	-94.804%
2025-12-18	15.1500	15.1500	15.1500	15.1500	-5.901%	1	408	-94.323%
2025-12-17	15.6000	16.1000	15.6000	16.1000	+9.005%	4	409	-94.658%
2025-12-16	14.8700	14.8700	14.7700	14.7700	-4.091%	3	411	-94.177%
2025-12-15	16.2000	16.2000	15.4000	15.4000	-2.098%	4	411	-94.416%
2025-12-12	17.0000	17.0000	15.7300	15.7300	+8.934%	6	411	-94.533%
2025-12-11	12.9400	14.4400	12.9400	14.4400	+10.229%	11	410	-94.044%
2025-12-10	12.3000	13.1000	12.1000	13.1000	+3.150%	21	410	-93.435%
2025-12-09	12.1500	12.7500	12.1500	12.7000	+9.957%	100	390	-93.228%
2025-12-08	11.6600	11.8000	11.5500	11.5500	-14.444%	5	314	-92.554%
2025-12-03	13.8200	13.8200	13.5000	13.5000	+0.372%	6	316	-93.630%
2025-12-02	14.6000	14.6000	13.1000	13.4500	-9.549%	12	311	-93.606%
2025-12-01	14.9500	14.9500	14.5600	14.8700	+0.473%	6	304	-94.217%
2025-11-28	13.8000	14.8000	13.8000	14.8000	+19.355%	12	304	-94.189%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+2.058%	1	301	-93.065%
2025-11-24	12.1500	12.1500	12.1500	12.1500	+12.500%	1	301	-92.922%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-7.692%	1	302	-92.037%
2025-11-20	11.7000	11.7000	11.7000	11.7000	-7.874%	1	301	-92.650%
2025-11-19	12.7000	12.7000	12.7000	12.7000	+13.393%	1	301	-93.228%
2025-11-18	11.9400	11.9400	11.2000	11.2000	+4.869%	6	302	-92.321%
2025-11-17	10.6800	10.6800	10.6800	10.6800	-25.158%	5	296	-91.948%
2025-11-13	16.0000	16.0000	14.2000	14.2700	-8.526%	17	296	-93.973%
2025-11-12	13.8500	15.6000	13.8500	15.6000	+17.293%	4	294	-94.487%
2025-11-11	13.3000	13.3000	13.3000	13.3000	+10.741%	1	294	-93.534%
2025-11-10	11.9500	12.0100	11.9500	12.0100	+31.978%	15	294	-92.839%
2025-11-06	9.1000	9.1000	9.1000	9.1000	+7.059%	1	307	-90.549%
2025-11-04	8.7000	8.7000	8.5000	8.5000	-19.811%	9	306	-89.882%
2025-11-03	10.9000	10.9000	10.6000	10.6000	-1.943%	9	292	-91.887%
2025-10-31	11.0000	11.0000	10.8100	10.8100	-3.136%	16	292	-92.044%
2025-10-30	10.7500	11.1700	10.5900	11.1600	+4.299%	25	276	-92.294%
2025-10-29	10.4000	10.7500	10.3800	10.7000	+8.850%	27	281	-91.963%
2025-10-28	8.7500	9.8300	8.7500	9.8300	-5.481%	23	272	-91.251%
2025-10-27	10.6000	10.6000	9.7500	10.4000	-23.473%	40	307	-91.731%
2025-10-24	13.9000	13.9500	13.5000	13.5900	-4.965%	17	307	-93.672%
2025-10-23	14.3000	14.5700	14.3000	14.3000	+5.926%	18	292	-93.986%
2025-10-22	11.8000	13.6000	11.8000	13.5000	-3.915%	31	292	-93.630%
2025-10-21	16.4000	16.4000	13.5200	14.0500	-35.991%	36	293	-93.879%
2025-10-20	18.4500	21.9500	18.4300	21.9500	+29.882%	21	272	-96.082%
2025-10-17	19.2000	19.2000	15.6000	16.9000	-11.379%	92	276	-94.911%
2025-10-16	16.2500	19.0700	16.2500	19.0700	+28.418%	38	264	-95.490%
2025-10-15	14.6000	14.8500	14.3500	14.8500	+11.236%	74	260	-94.209%
2025-10-14	12.7500	13.3500	12.6500	13.3500	+11.529%	25	253	-93.558%
2025-10-13	11.4000	12.2600	11.4000	11.9700	+33.743%	67	250	-92.815%
2025-10-10	8.9500	8.9500	8.9500	8.9500	+2.992%	2	235	-90.391%
2025-10-09	9.3000	9.6100	8.6900	8.6900	-8.623%	221	235	-90.104%
2025-10-08	9.5800	10.0500	9.1500	9.5100	+13.620%	9	34	-90.957%
2025-10-07	7.8900	8.3700	7.8900	8.3700	+13.108%	5	32	-89.725%
2025-10-06	7.4000	7.4000	7.4000	7.4000	+22.314%	10	28	-88.378%
2025-10-03	6.1500	6.2100	6.0200	6.0500	+8.036%	22	28	-85.785%
2025-10-02	6.2700	6.2700	5.5000	5.6000	-14.110%	8	9	-84.643%
2025-10-01	6.5500	6.5500	6.5200	6.5200	0.000%	2	0	-86.810%

.dark-mode .VT75zs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VT75zs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C450GLD Sep 30 2026 450.00 Call (GLD260930C00450000)option OPRA

GLD20260930C450
GLD Sep 30 2026 450.00 Call (GLD260930C00450000)
option OPRA