Dark

GLD20260930C455
GLD Sep 30 2026 455.00 Call (GLD260930C00455000)
option OPRA

EOD

Sep 17, 2026

0.1200-33.333%(-0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.1800	0.1200	0.1200	-33.333%	21	2,403	0.000%
2026-09-16	0.3300	0.3300	0.1800	0.1800	-18.182%	87	2,412	-33.333%
2026-09-15	0.2100	0.2200	0.2100	0.2200	-8.333%	10	2,363	-45.455%
2026-09-14	0.1800	0.2500	0.1000	0.2400	-47.826%	39	2,363	-50.000%
2026-09-11	0.6200	0.6200	0.4600	0.4600	-11.538%	24	2,395	-73.913%
2026-09-10	0.6100	0.6300	0.5200	0.5200	-40.230%	1,418	2,376	-76.923%
2026-09-09	0.8600	0.8700	0.8600	0.8700	+17.568%	12	1,119	-86.207%
2026-09-08	0.8000	0.8000	0.7400	0.7400	-29.524%	72	1,117	-83.784%
2026-09-04	1.1200	1.1200	1.0500	1.0500	-28.082%	6	1,117	-88.571%
2026-09-03	1.3100	1.6000	1.2800	1.4600	+92.105%	15	1,117	-91.781%
2026-09-02	0.7400	0.8000	0.7400	0.7600	+26.667%	12	1,114	-84.211%
2026-09-01	0.6600	0.7000	0.5300	0.6000	-38.776%	17	1,115	-80.000%
2026-08-31	0.9400	1.0400	0.9100	0.9800	-31.469%	45	1,117	-87.755%
2026-08-28	2.3800	2.6200	1.3900	1.4300	-60.714%	30	1,102	-91.608%
2026-08-27	3.0600	3.7000	3.0600	3.6400	-2.933%	534	1,099	-96.703%
2026-08-26	4.0000	4.5100	3.7000	3.7500	-29.907%	42	608	-96.800%
2026-08-25	4.2900	5.3500	4.2900	5.3500	-3.604%	31	604	-97.757%
2026-08-24	6.6500	6.6500	5.3100	5.5500	+5.714%	30	591	-97.838%
2026-08-21	4.3200	5.3800	4.3200	5.2500	+88.849%	49	589	-97.714%
2026-08-20	2.6000	2.7800	2.6000	2.7800	-7.333%	13	565	-95.683%
2026-08-19	2.4900	3.0100	2.1900	3.0000	+156.410%	44	560	-96.000%
2026-08-18	1.5600	1.5600	1.1700	1.1700	-44.019%	25	568	-89.744%
2026-08-17	1.5400	2.0900	1.5400	2.0900	+37.500%	6	544	-94.258%
2026-08-14	1.5600	1.5700	1.4900	1.5200	+9.353%	4	543	-92.105%
2026-08-13	1.6600	1.6600	1.3900	1.3900	-42.083%	3	543	-91.367%
2026-08-12	2.6100	2.9000	2.4000	2.4000	-5.882%	32	541	-95.000%
2026-08-11	2.7800	2.7800	2.5500	2.5500	-13.851%	5	542	-95.294%
2026-08-10	1.9100	2.9600	1.9100	2.9600	+25.957%	141	542	-95.946%
2026-08-07	2.6800	2.6800	2.2000	2.3500	+72.794%	86	559	-94.894%
2026-08-06	1.3000	1.3800	1.3000	1.3600	-12.258%	6	493	-91.176%
2026-08-05	1.4400	1.5500	1.3300	1.5500	+229.787%	11	488	-92.258%
2026-08-03	0.4700	0.4700	0.4700	0.4700	-17.544%	25	491	-74.468%
2026-07-31	0.6100	0.6100	0.5700	0.5700	-14.925%	27	491	-78.947%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-11.842%	2	486	-82.090%
2026-07-23	0.7600	0.7600	0.7600	0.7600	-30.909%	3	489	-84.211%
2026-07-22	1.1000	1.1000	1.1000	1.1000	+27.907%	3	489	-89.091%
2026-07-21	0.8600	0.8600	0.8600	0.8600	+6.173%	1	492	-86.047%
2026-07-17	0.8200	0.8200	0.8100	0.8100	+1.250%	2	491	-85.185%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-26.606%	1	491	-85.000%
2026-07-14	1.2500	1.2500	1.0900	1.0900	-16.154%	14	491	-88.991%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-8.451%	10	477	-90.769%
2026-07-08	1.4200	1.4200	1.4200	1.4200	-17.919%	2	467	-91.549%
2026-07-06	1.6800	1.7300	1.6800	1.7300	-0.575%	7	465	-93.064%
2026-07-02	1.7900	1.7900	1.7400	1.7400	+10.828%	26	477	-93.103%
2026-06-30	1.5700	1.5700	1.5700	1.5700	-20.707%	20	477	-92.357%
2026-06-26	1.9800	1.9800	1.9800	1.9800	-10.811%	1	457	-93.939%
2026-06-23	2.2900	2.2900	2.2100	2.2200	-29.747%	5	457	-94.595%
2026-06-18	3.1400	3.1600	3.1400	3.1600	-14.595%	11	462	-96.203%
2026-06-17	5.0000	5.0000	3.7000	3.7000	-20.430%	7	462	-96.757%
2026-06-16	4.5500	4.6500	4.5500	4.6500	-2.516%	9	462	-97.419%
2026-06-15	5.1500	5.1500	4.7700	4.7700	+29.973%	10	459	-97.484%
2026-06-11	2.6800	3.6700	2.6800	3.6700	+14.688%	15	458	-96.730%
2026-06-10	3.5000	3.5000	3.1500	3.2000	-27.273%	9	460	-96.250%
2026-06-09	4.3200	4.4000	4.0500	4.4000	-17.757%	5	463	-97.273%
2026-06-05	6.6000	6.6000	5.3500	5.3500	-33.208%	4	464	-97.757%
2026-06-04	8.6500	8.6500	8.0100	8.0100	-6.860%	5	465	-98.502%
2026-06-02	8.6000	8.6000	8.6000	8.6000	-3.371%	1	463	-98.605%
2026-06-01	8.9200	8.9200	8.9000	8.9000	-22.135%	2	462	-98.652%
2026-05-29	10.6000	11.5000	10.6000	11.4300	+50.991%	24	464	-98.950%
2026-05-28	7.5700	7.5700	7.5700	7.5700	+2.297%	1	480	-98.415%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-20.000%	1	480	-98.378%
2026-05-26	9.6700	9.7000	9.2500	9.2500	-5.225%	8	480	-98.703%
2026-05-22	9.7400	9.8800	9.7200	9.7600	-14.760%	10	479	-98.770%
2026-05-20	11.3500	11.4500	11.3300	11.4500	+3.153%	21	484	-98.952%
2026-05-19	11.0000	11.1000	11.0000	11.1000	-7.500%	3	497	-98.919%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-32.127%	1	497	-99.000%
2026-05-12	17.6700	17.6800	17.6700	17.6800	-12.691%	4	497	-99.321%
2026-05-07	20.7500	20.7500	20.2500	20.2500	+55.769%	37	506	-99.407%
2026-05-04	13.5000	13.5000	13.0000	13.0000	-23.439%	30	514	-99.077%
2026-05-01	16.9000	16.9800	16.9000	16.9800	+7.878%	10	506	-99.293%
2026-04-30	15.8000	15.8000	15.7400	15.7400	+8.552%	2	506	-99.238%
2026-04-28	14.3500	14.5000	14.3500	14.5000	-23.684%	7	505	-99.172%
2026-04-27	19.0000	19.0000	19.0000	19.0000	-8.345%	3	502	-99.368%
2026-04-23	20.7300	20.7300	20.7300	20.7300	-4.470%	2	499	-99.421%
2026-04-21	25.4000	25.4000	21.7000	21.7000	-20.044%	10	489	-99.447%
2026-04-20	27.6500	27.7100	27.1400	27.1400	-11.423%	15	489	-99.558%
2026-04-17	30.4500	30.6400	30.4500	30.6400	+7.320%	11	486	-99.608%
2026-04-15	29.3000	29.3000	28.5500	28.5500	-1.382%	7	487	-99.580%
2026-04-14	28.4100	28.9600	28.4100	28.9500	+12.340%	20	481	-99.585%
2026-04-13	25.7700	25.7700	25.7700	25.7700	-6.120%	5	490	-99.534%
2026-04-10	27.4500	27.4500	27.4500	27.4500	-0.291%	4	490	-99.563%
2026-04-06	29.4500	29.4500	27.5300	27.5300	-6.105%	30	486	-99.564%
2026-04-02	29.3200	29.3200	29.3200	29.3200	-9.923%	5	506	-99.591%
2026-04-01	31.2000	33.1500	31.2000	32.5500	+20.556%	33	506	-99.631%
2026-03-31	27.0000	27.0000	27.0000	27.0000	+8.000%	4	487	-99.556%
2026-03-30	24.7000	25.0000	24.7000	25.0000	+7.759%	8	491	-99.520%
2026-03-27	23.2000	23.2000	23.2000	23.2000	+14.511%	8	488	-99.483%
2026-03-26	22.0000	22.0000	20.2600	20.2600	-2.126%	9	496	-99.408%
2026-03-23	19.8000	21.7300	19.8000	20.7000	-7.918%	149	493	-99.420%
2026-03-20	23.9000	23.9000	22.4800	22.4800	-33.234%	7	348	-99.466%
2026-03-18	34.1000	34.1000	33.6700	33.6700	-20.364%	15	345	-99.644%
2026-03-16	42.2800	42.2800	42.2800	42.2800	-5.730%	2	340	-99.716%
2026-03-13	45.6800	46.1600	44.8500	44.8500	-6.950%	5	341	-99.732%
2026-03-12	48.2000	48.2000	48.2000	48.2000	+0.104%	5	338	-99.751%
2026-03-05	48.1500	48.1500	48.1500	48.1500	-12.135%	1	340	-99.751%
2026-03-04	54.8000	54.8000	54.8000	54.8000	-11.897%	4	341	-99.781%
2026-03-02	64.5000	64.5000	62.2000	62.2000	+4.188%	28	341	-99.807%
2026-02-27	59.7000	59.7000	59.7000	59.7000	+12.642%	1	343	-99.799%
2026-02-26	53.0000	53.0000	53.0000	53.0000	-8.699%	4	343	-99.774%
2026-02-23	57.5000	58.0500	57.5000	58.0500	+18.882%	2	343	-99.793%
2026-02-20	49.0000	49.3800	48.5000	48.8300	+6.152%	10	344	-99.754%
2026-02-19	46.0000	46.0000	46.0000	46.0000	+5.263%	1	337	-99.739%
2026-02-18	43.7000	43.7000	43.7000	43.7000	+14.608%	1	337	-99.725%
2026-02-12	40.4600	40.4600	38.1300	38.1300	-21.381%	2	336	-99.685%
2026-02-11	48.5000	48.5000	48.5000	48.5000	+4.189%	25	336	-99.753%
2026-02-10	46.5500	46.5500	46.5500	46.5500	+0.431%	3	336	-99.742%
2026-02-09	46.2300	46.3500	46.2300	46.3500	+7.666%	3	336	-99.741%
2026-02-06	42.4500	43.0500	42.4500	43.0500	+14.343%	6	336	-99.721%
2026-02-05	37.0000	37.8000	37.0000	37.6500	-13.982%	58	336	-99.681%
2026-02-04	49.6200	49.6200	41.7000	43.7700	-4.848%	33	280	-99.726%
2026-02-03	44.0000	48.7000	43.7500	46.0000	+41.018%	26	279	-99.739%
2026-02-02	35.1000	35.1000	32.6200	32.6200	-33.699%	3	263	-99.632%
2026-01-30	51.6500	52.0500	44.3300	49.2000	-1.600%	9	262	-99.756%
2026-01-27	48.4800	50.0000	47.5500	50.0000	+2.082%	4	260	-99.760%
2026-01-26	48.9800	48.9800	48.9800	48.9800	+24.631%	1	261	-99.755%
2026-01-23	39.3500	39.3500	39.3000	39.3000	+3.312%	249	261	-99.695%
2026-01-22	36.1900	38.0400	36.1900	38.0400	+20.954%	4	28	-99.685%
2026-01-21	30.0000	31.4500	30.0000	31.4500	+8.001%	4	28	-99.618%
2026-01-20	28.7500	29.4000	28.3500	29.1200	+20.082%	30	27	-99.588%
2026-01-14	24.6000	24.6000	23.7500	24.2500	+49.231%	14	29	-99.505%
2025-12-30	16.2500	16.2500	16.2500	16.2500	+2.201%	1	18	-99.262%
2025-12-29	15.7500	15.9000	15.5500	15.9000	-14.745%	8	18	-99.245%
2025-12-24	18.9200	18.9200	18.6500	18.6500	-2.100%	2	11	-99.357%
2025-12-23	19.0500	19.0500	19.0500	19.0500	+26.159%	3	11	-99.370%
2025-12-19	15.1000	15.1000	15.1000	15.1000	+6.338%	8	14	-99.205%
2025-12-15	14.4000	14.4000	14.2000	14.2000	+39.216%	2	6	-99.155%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-14.286%	3	4	-98.824%
2025-11-10	11.2000	11.9000	11.2000	11.9000	+18.408%	2	2	-98.992%
2025-10-30	10.0500	10.0500	10.0500	10.0500	+6.575%	1	3	-98.806%
2025-10-29	9.4300	9.4300	9.4300	9.4300	+1.946%	2	4	-98.727%
2025-10-27	9.2500	9.2500	9.2500	9.2500	-36.644%	1	2	-98.703%
2025-10-17	14.6000	14.6000	14.6000	14.6000	-16.571%	1	2	-99.178%
2025-10-16	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-99.314%

.dark-mode .CP810l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CP810l{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C455GLD Sep 30 2026 455.00 Call (GLD260930C00455000)option OPRA

GLD20260930C455
GLD Sep 30 2026 455.00 Call (GLD260930C00455000)
option OPRA