Dark

GLD20260930C460
GLD Sep 30 2026 460.00 Call (GLD260930C00460000)
option OPRA

EOD

Sep 17, 2026

0.1700+21.429%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.1700	0.1500	0.1700	+21.429%	3	1,295	0.000%
2026-09-16	0.2500	0.2500	0.1400	0.1400	-30.000%	4	1,296	+21.429%
2026-09-15	0.1800	0.2100	0.1800	0.2000	+5.263%	6	1,295	-15.000%
2026-09-14	0.2200	0.2200	0.1900	0.1900	-44.118%	20	1,292	-10.526%
2026-09-11	0.5500	0.5600	0.3400	0.3400	-15.000%	15	1,301	-50.000%
2026-09-10	0.5200	0.5200	0.4000	0.4000	-35.484%	20	1,308	-57.500%
2026-09-09	0.7200	0.7400	0.6000	0.6200	+24.000%	40	1,303	-72.581%
2026-09-08	0.6300	0.6400	0.5000	0.5000	-33.333%	33	1,319	-66.000%
2026-09-04	0.8300	0.9100	0.7500	0.7500	-38.017%	13	1,319	-77.333%
2026-09-03	1.0300	1.5100	1.0300	1.2100	+92.063%	55	1,319	-85.950%
2026-09-02	0.4800	0.6500	0.4800	0.6300	+28.571%	7	1,315	-73.016%
2026-09-01	0.5400	0.5500	0.4800	0.4900	-37.975%	43	1,327	-65.306%
2026-08-31	0.7900	0.8700	0.7300	0.7900	-34.167%	35	1,325	-78.481%
2026-08-28	2.8800	2.8800	1.1300	1.2000	-56.989%	128	1,334	-85.833%
2026-08-27	2.6100	3.0300	2.4200	2.7900	-6.061%	97	1,359	-93.907%
2026-08-26	3.3500	3.5100	2.9600	2.9700	-32.805%	48	1,341	-94.276%
2026-08-25	3.7500	4.4200	3.7000	4.4200	+1.144%	28	1,335	-96.154%
2026-08-24	5.7000	5.7000	4.1300	4.3700	+5.556%	134	1,324	-96.110%
2026-08-21	3.6500	4.5100	3.6400	4.1400	+48.387%	582	1,323	-95.894%
2026-08-20	2.6900	3.0000	2.4200	2.7900	+25.112%	156	848	-93.907%
2026-08-19	1.9600	2.5000	1.9600	2.2300	+72.868%	18	801	-92.377%
2026-08-18	1.3300	1.3600	1.2800	1.2900	-14.570%	55	836	-86.822%
2026-08-17	1.2400	1.7100	1.2400	1.5100	+18.898%	10	848	-88.742%
2026-08-14	1.2900	1.3000	1.2700	1.2700	+2.419%	6	853	-86.614%
2026-08-13	1.2900	1.2900	1.2400	1.2400	-38.308%	7	851	-86.290%
2026-08-12	2.3400	2.3500	2.0100	2.0100	-8.219%	7	853	-91.542%
2026-08-11	2.5500	2.5500	2.1900	2.1900	-20.939%	65	855	-92.237%
2026-08-10	1.7500	2.7800	1.7300	2.7700	+40.609%	103	897	-93.863%
2026-08-07	2.2500	2.3800	1.9300	1.9700	+68.376%	43	863	-91.371%
2026-08-06	1.2500	1.2600	1.1700	1.1700	-14.599%	11	899	-85.470%
2026-08-05	1.2300	1.3700	1.1700	1.3700	+136.207%	183	895	-87.591%
2026-08-04	0.5400	0.5800	0.5300	0.5800	+13.725%	6	808	-70.690%
2026-07-31	0.5100	0.5100	0.5100	0.5100	-21.538%	1	812	-66.667%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-1.515%	2	811	-73.846%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-8.333%	6	811	-74.242%
2026-07-23	0.7300	0.7300	0.7200	0.7200	-23.404%	40	805	-76.389%
2026-07-22	0.9200	0.9500	0.9200	0.9400	+30.556%	40	805	-81.915%
2026-07-21	0.6600	0.7200	0.6600	0.7200	+5.882%	77	805	-76.389%
2026-07-20	0.6500	0.6800	0.6500	0.6800	-6.849%	2	759	-75.000%
2026-07-17	0.7200	0.7600	0.7100	0.7300	+1.389%	6	759	-76.712%
2026-07-16	0.7300	0.7300	0.7200	0.7200	-15.294%	49	804	-76.389%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-24.107%	40	808	-80.000%
2026-07-14	1.1200	1.1200	1.1200	1.1200	-13.846%	1	848	-84.821%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-10.345%	2	849	-86.923%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-3.974%	1	851	-88.276%
2026-07-06	1.4900	1.5100	1.4900	1.5100	-2.581%	5	850	-88.742%
2026-07-02	1.4800	1.5500	1.4800	1.5500	+9.929%	13	850	-89.032%
2026-07-01	1.5500	1.5500	1.4100	1.4100	+11.024%	7	850	-87.943%
2026-06-30	1.3800	1.4700	1.2700	1.2700	-7.299%	39	855	-86.614%
2026-06-29	1.4500	1.4500	1.3200	1.3700	-19.412%	72	884	-87.591%
2026-06-24	1.6300	1.7000	1.6300	1.7000	-27.039%	4	954	-90.000%
2026-06-22	2.5000	2.5000	2.3300	2.3300	-13.704%	7	955	-92.704%
2026-06-18	3.0000	3.0000	2.7000	2.7000	-34.625%	27	968	-93.704%
2026-06-17	3.9200	4.3000	3.9200	4.1300	+0.978%	9	968	-95.884%
2026-06-16	4.0500	4.2100	4.0500	4.0900	-3.081%	132	968	-95.844%
2026-06-15	4.4100	4.5000	4.2200	4.2200	+35.256%	16	851	-95.972%
2026-06-12	3.1100	3.3200	3.1100	3.1200	+2.295%	28	850	-94.551%
2026-06-11	2.5000	3.0500	2.4600	3.0500	+14.662%	22	854	-94.426%
2026-06-10	3.2500	3.2500	2.6600	2.6600	-27.717%	53	842	-93.609%
2026-06-09	4.1000	4.1000	3.6800	3.6800	-19.121%	4	838	-95.380%
2026-06-08	4.8000	4.8200	4.5500	4.5500	-3.191%	5	841	-96.264%
2026-06-05	5.4300	5.4300	4.7000	4.7000	-32.857%	31	842	-96.383%
2026-06-04	7.0600	7.0600	7.0000	7.0000	+7.034%	2	833	-97.571%
2026-06-03	6.6500	6.6500	6.5400	6.5400	-12.800%	4	833	-97.401%
2026-06-02	8.2500	8.2500	7.5000	7.5000	-7.407%	22	831	-97.733%
2026-06-01	7.8000	8.1000	7.5500	8.1000	-16.495%	75	826	-97.901%
2026-05-29	9.3500	10.5000	9.3000	9.7000	+17.576%	43	851	-98.247%
2026-05-28	7.6300	8.2500	7.6300	8.2500	+18.026%	5	852	-97.939%
2026-05-27	6.9900	6.9900	6.9900	6.9900	-21.461%	60	916	-97.568%
2026-05-26	8.9000	8.9000	8.9000	8.9000	0.000%	10	856	-98.090%
2026-05-22	8.7000	8.9000	8.7000	8.9000	-1.657%	5	856	-98.090%
2026-05-21	9.0500	9.0500	9.0500	9.0500	-11.275%	1	860	-98.122%
2026-05-20	10.4000	10.4300	10.1000	10.2000	+6.250%	35	860	-98.333%
2026-05-19	9.8300	9.8600	9.6000	9.6000	-14.286%	4	861	-98.229%
2026-05-18	11.2000	11.2000	11.2000	11.2000	+1.818%	1	861	-98.482%
2026-05-15	11.5000	12.3500	11.0000	11.0000	-32.308%	16	861	-98.455%
2026-05-14	16.2500	16.2500	16.2500	16.2500	-1.096%	12	855	-98.954%
2026-05-13	16.4300	16.4300	16.4300	16.4300	-9.874%	1	863	-98.965%
2026-05-11	18.8000	18.8000	18.2300	18.2300	+1.278%	11	863	-99.067%
2026-05-08	18.0000	18.0000	18.0000	18.0000	-1.907%	3	854	-99.056%
2026-05-07	18.5500	19.0700	18.3500	18.3500	+14.473%	4	851	-99.074%
2026-05-06	16.7300	17.6500	16.0300	16.0300	+20.981%	95	854	-98.939%
2026-05-04	13.2500	13.2500	13.2500	13.2500	-10.774%	2	780	-98.717%
2026-05-01	15.5600	15.5600	14.8500	14.8500	+19.086%	211	779	-98.855%
2026-04-29	12.0000	12.4700	11.9800	12.4700	-8.309%	209	779	-98.637%
2026-04-28	12.9200	13.6000	12.6000	13.6000	-17.576%	10	628	-98.750%
2026-04-27	17.4600	17.4600	16.5000	16.5000	-21.429%	4	621	-98.970%
2026-04-22	21.0000	21.0000	21.0000	21.0000	+2.289%	8	619	-99.190%
2026-04-21	23.5000	23.5000	20.5300	20.5300	-17.880%	28	637	-99.172%
2026-04-20	25.8000	25.8000	25.0000	25.0000	-10.714%	4	637	-99.320%
2026-04-17	28.0000	29.0000	27.8000	28.0000	+10.891%	17	633	-99.393%
2026-04-16	26.5000	26.8000	24.8000	25.2500	-6.516%	18	649	-99.327%
2026-04-15	27.6400	27.7300	27.0100	27.0100	-6.215%	19	646	-99.371%
2026-04-14	26.5000	28.8000	26.5000	28.8000	+22.137%	17	636	-99.410%
2026-04-13	24.0000	24.0500	22.5000	23.5800	-14.904%	18	648	-99.279%
2026-04-09	28.2000	28.2000	27.7100	27.7100	-5.103%	35	643	-99.387%
2026-04-08	29.2000	29.2000	29.2000	29.2000	+4.026%	1	631	-99.418%
2026-04-07	25.5000	28.0700	25.5000	28.0700	+8.170%	64	632	-99.394%
2026-04-06	27.2500	27.2500	25.9500	25.9500	-4.945%	119	661	-99.345%
2026-04-02	24.8000	28.0000	24.8000	27.3000	-10.930%	12	627	-99.377%
2026-04-01	29.6100	31.2000	29.6100	30.6500	+9.464%	5	627	-99.445%
2026-03-31	26.0000	28.0000	25.6000	28.0000	+17.155%	27	629	-99.393%
2026-03-30	24.7000	24.7000	23.9000	23.9000	-3.043%	4	612	-99.289%
2026-03-27	20.0400	24.6500	20.0400	24.6500	+31.818%	48	610	-99.310%
2026-03-26	20.9000	21.3000	18.7000	18.7000	-20.085%	50	624	-99.091%
2026-03-25	23.0000	23.4000	23.0000	23.4000	+18.601%	3	578	-99.274%
2026-03-24	18.1800	20.0000	18.0000	19.7300	-2.181%	11	577	-99.138%
2026-03-23	17.8000	20.9900	17.8000	20.1700	+0.850%	27	575	-99.157%
2026-03-20	22.2000	22.2000	18.9500	20.0000	-9.091%	53	565	-99.150%
2026-03-19	20.8000	23.6000	20.3600	22.0000	-33.333%	26	605	-99.227%
2026-03-18	33.1000	33.1000	32.0200	33.0000	-18.114%	4	605	-99.485%
2026-03-17	41.2200	41.2200	39.3200	40.3000	+2.284%	12	604	-99.578%
2026-03-16	39.1500	39.4000	39.1500	39.4000	-9.571%	5	605	-99.569%
2026-03-13	45.0500	45.0500	42.5000	43.5700	-7.886%	9	608	-99.610%
2026-03-12	47.3000	47.3000	47.3000	47.3000	-5.400%	2	604	-99.641%
2026-03-11	50.0000	50.0000	50.0000	50.0000	-7.442%	1	607	-99.660%
2026-03-10	54.0200	54.0200	54.0200	54.0200	+14.936%	1	606	-99.685%
2026-03-09	46.6000	47.0000	46.6000	47.0000	-6.000%	3	607	-99.638%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+8.696%	1	609	-99.660%
2026-03-05	46.0000	46.0000	46.0000	46.0000	-9.467%	1	609	-99.630%
2026-03-04	53.3500	53.3500	50.8100	50.8100	+0.614%	3	608	-99.665%
2026-03-03	47.9000	50.5000	45.0000	50.5000	-18.046%	29	608	-99.663%
2026-03-02	60.9000	61.6200	60.2000	61.6200	+9.625%	49	602	-99.724%
2026-02-27	55.5000	56.3000	55.5000	56.2100	+8.934%	4	630	-99.698%
2026-02-26	51.6000	51.6000	51.6000	51.6000	-4.444%	20	630	-99.671%
2026-02-25	55.0000	55.1000	54.0000	54.0000	+1.124%	4	635	-99.685%
2026-02-24	51.8000	53.4000	51.8000	53.4000	-6.643%	5	635	-99.682%
2026-02-23	55.7600	57.2000	55.7600	57.2000	+20.472%	3	636	-99.703%
2026-02-20	47.0000	47.4800	47.0000	47.4800	+11.455%	2	638	-99.642%
2026-02-19	43.8000	43.8000	41.3000	42.6000	-0.351%	376	639	-99.601%
2026-02-13	40.6800	42.7500	40.6800	42.7500	+18.094%	28	528	-99.602%
2026-02-12	37.7500	38.0500	36.2000	36.2000	-15.421%	29	528	-99.530%
2026-02-11	42.8000	42.8000	42.8000	42.8000	+1.422%	4	500	-99.603%
2026-02-10	42.6000	42.6000	42.2000	42.2000	-8.161%	40	504	-99.597%
2026-02-09	43.7200	45.9500	43.7200	45.9500	+12.347%	4	502	-99.630%
2026-02-06	39.9300	41.9000	39.9300	40.9000	+15.374%	31	502	-99.584%
2026-02-05	34.2700	37.7000	34.2700	35.4500	-14.988%	25	496	-99.520%
2026-02-04	46.5100	46.5100	41.7000	41.7000	-6.502%	3	480	-99.592%
2026-02-03	42.0000	44.6000	42.0000	44.6000	+21.958%	2	477	-99.619%
2026-02-02	36.5700	36.5700	36.5700	36.5700	-9.926%	1	477	-99.535%
2026-01-30	51.5000	54.8000	35.1500	40.6000	-41.667%	37	476	-99.581%
2026-01-29	81.0000	82.0000	51.8500	69.6000	+8.361%	21	463	-99.756%
2026-01-28	59.2500	64.2300	58.9000	64.2300	+42.102%	19	467	-99.735%
2026-01-27	45.6300	45.6300	45.2000	45.2000	-1.739%	2	469	-99.624%
2026-01-26	46.2500	48.6200	46.0000	46.0000	+15.144%	22	469	-99.630%
2026-01-23	38.6200	39.9500	38.6200	39.9500	+12.535%	10	467	-99.574%
2026-01-22	29.8800	35.5000	29.8800	35.5000	+20.257%	47	465	-99.521%
2026-01-21	32.8000	33.6000	28.8200	29.5200	+7.580%	218	504	-99.424%
2026-01-20	26.6500	27.4800	26.6500	27.4400	+37.544%	164	400	-99.380%
2026-01-16	19.6000	19.9500	19.6000	19.9500	-4.864%	2	300	-99.148%
2026-01-15	20.5500	20.9700	20.5500	20.9700	-4.465%	3	300	-99.189%
2026-01-14	21.9500	21.9500	21.9500	21.9500	+3.783%	40	299	-99.226%
2026-01-13	21.1500	21.1500	21.1500	21.1500	-3.425%	10	300	-99.196%
2026-01-12	21.5000	22.8900	21.5000	21.9000	+18.378%	66	300	-99.224%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+3.641%	6	268	-99.081%
2026-01-07	17.2600	17.8500	17.2600	17.8500	-5.053%	94	268	-99.048%
2026-01-06	18.8000	18.8000	18.8000	18.8000	+7.306%	1	341	-99.096%
2026-01-05	17.5200	17.5200	17.5200	17.5200	+18.378%	1	343	-99.030%
2025-12-29	14.4500	14.8000	14.4500	14.8000	-28.155%	109	343	-98.851%
2025-12-26	21.0800	21.0800	20.6000	20.6000	+17.245%	2	236	-99.175%
2025-12-24	17.5700	17.5700	17.5700	17.5700	-8.632%	2	233	-99.032%
2025-12-23	17.5000	19.2300	17.5000	19.2300	+9.886%	7	233	-99.116%
2025-12-22	16.7500	17.9000	16.5000	17.5000	+23.239%	6	235	-99.029%
2025-12-19	14.2000	14.2000	14.2000	14.2000	-5.333%	3	237	-98.803%
2025-12-18	15.0000	15.0000	15.0000	15.0000	+9.489%	1	237	-98.867%
2025-12-17	13.7000	13.7000	13.7000	13.7000	+5.792%	1	238	-98.759%
2025-12-16	13.5500	13.5500	12.9500	12.9500	-2.996%	127	237	-98.687%
2025-12-15	13.3500	13.3500	13.3500	13.3500	-0.224%	1	115	-98.727%
2025-12-12	14.9000	14.9000	13.3800	13.3800	+12.911%	22	116	-98.729%
2025-12-11	11.8500	11.8500	11.8500	11.8500	+10.748%	2	95	-98.565%
2025-12-10	10.7000	10.7000	10.7000	10.7000	-12.653%	1	97	-98.411%
2025-12-02	12.2500	12.2500	12.2500	12.2500	+15.566%	5	97	-98.612%
2025-11-28	10.6000	10.6000	10.6000	10.6000	+4.950%	1	92	-98.396%
2025-11-18	10.1000	10.1000	10.1000	10.1000	-9.009%	1	93	-98.317%
2025-11-14	10.6500	11.1000	10.6500	11.1000	-14.615%	3	92	-98.468%
2025-11-13	13.6500	13.6500	13.0000	13.0000	-11.565%	25	89	-98.692%
2025-11-12	13.9000	14.7000	13.8500	14.7000	+31.603%	8	65	-98.844%
2025-11-10	11.1700	11.1700	11.1700	11.1700	+18.201%	3	71	-98.478%
2025-10-31	9.4500	9.4500	9.4500	9.4500	+2.162%	15	73	-98.201%
2025-10-30	9.5000	9.5000	9.2500	9.2500	-2.426%	2	58	-98.162%
2025-10-29	9.4800	9.4800	9.4800	9.4800	-23.671%	3	58	-98.207%
2025-10-24	12.4500	12.4500	12.4200	12.4200	+0.976%	2	56	-98.631%
2025-10-22	10.7200	12.3000	10.5700	12.3000	-0.886%	34	56	-98.618%
2025-10-21	14.0000	14.0000	12.4100	12.4100	-30.864%	14	23	-98.630%
2025-10-20	16.2000	18.5000	16.2000	17.9500	+20.147%	6	10	-99.053%
2025-10-17	16.7500	16.7500	13.9000	14.9400	-11.962%	25	9	-98.862%
2025-10-16	15.8000	17.0000	15.6000	16.9700	+32.475%	22	26	-98.998%
2025-10-15	12.8100	12.8100	12.8100	12.8100	+11.391%	1	4	-98.673%
2025-10-14	11.3000	11.5000	11.3000	11.5000	+8.593%	3	3	-98.522%
2025-10-13	10.0000	10.5900	10.0000	10.5900	+27.899%	2	2	-98.395%
2025-10-08	8.2800	8.2800	8.2800	8.2800	0.000%	1	1	-97.947%

.dark-mode .QmVqTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmVqTm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C460GLD Sep 30 2026 460.00 Call (GLD260930C00460000)option OPRA

GLD20260930C460
GLD Sep 30 2026 460.00 Call (GLD260930C00460000)
option OPRA