Dark

GLD20260930C465
GLD Sep 30 2026 465.00 Call (GLD260930C00465000)
option OPRA

EOD

Sep 17, 2026

0.1100-31.250%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.1100	0.1100	-31.250%	22	297	0.000%
2026-09-15	0.1500	0.1600	0.1500	0.1600	+6.667%	2	289	-31.250%
2026-09-14	0.1500	0.1500	0.1400	0.1500	-64.286%	4	288	-26.667%
2026-09-10	0.4000	0.4200	0.4000	0.4200	-26.316%	2	288	-73.810%
2026-09-09	0.5900	0.6000	0.5700	0.5700	+23.913%	14	291	-80.702%
2026-09-08	0.6000	0.6100	0.4600	0.4600	-37.838%	18	305	-76.087%
2026-09-04	0.7400	0.7600	0.6800	0.7400	-24.490%	14	301	-85.135%
2026-09-03	1.0000	1.1900	0.9800	0.9800	+108.511%	10	301	-88.776%
2026-09-02	0.4300	0.5800	0.4300	0.4700	+17.500%	14	313	-76.596%
2026-09-01	0.4200	0.4900	0.4000	0.4000	-41.176%	30	311	-72.500%
2026-08-31	0.6800	0.6800	0.6000	0.6800	-28.421%	14	317	-83.824%
2026-08-28	2.5000	2.5000	0.9000	0.9500	-60.581%	90	310	-88.421%
2026-08-27	2.0500	2.4500	1.9700	2.4100	-2.823%	35	296	-95.436%
2026-08-26	2.5200	2.5400	2.4500	2.4800	-32.055%	47	290	-95.565%
2026-08-25	3.0600	3.6500	2.9000	3.6500	-1.351%	47	270	-96.986%
2026-08-24	4.7100	4.8000	3.7000	3.7000	-1.333%	26	255	-97.027%
2026-08-21	2.9600	3.8400	2.9600	3.7500	+58.898%	58	272	-97.067%
2026-08-20	2.2800	2.3600	2.2800	2.3600	+10.798%	6	277	-95.339%
2026-08-19	1.3700	2.1300	1.3700	2.1300	+99.065%	3	283	-94.836%
2026-08-18	1.1600	1.1600	1.0700	1.0700	+5.941%	6	282	-89.720%
2026-08-14	1.1200	1.1200	1.0100	1.0100	-40.237%	6	282	-89.109%
2026-08-12	1.9800	1.9800	1.6900	1.6900	-11.053%	4	282	-93.491%
2026-08-11	1.8200	1.9000	1.8200	1.9000	-22.764%	8	281	-94.211%
2026-08-10	1.4800	2.4600	1.4800	2.4600	+42.197%	24	283	-95.528%
2026-08-07	1.8900	1.8900	1.7300	1.7300	+66.346%	12	262	-93.642%
2026-08-05	1.0800	1.0800	1.0400	1.0400	+103.922%	2	272	-89.423%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+75.862%	10	272	-78.431%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-45.283%	1	263	-62.069%
2026-07-30	0.5300	0.5300	0.5300	0.5300	-11.667%	5	264	-79.245%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+33.333%	2	264	-81.667%
2026-07-28	0.4600	0.4600	0.4500	0.4500	-22.414%	8	264	-75.556%
2026-07-23	0.5800	0.5800	0.5800	0.5800	-24.675%	4	266	-81.034%
2026-07-22	0.8100	0.8200	0.7700	0.7700	+10.000%	5	266	-85.714%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+18.644%	1	265	-84.286%
2026-07-20	0.5900	0.5900	0.5900	0.5900	-27.160%	2	264	-81.356%
2026-07-14	0.8800	0.9400	0.8100	0.8100	+6.579%	6	266	-86.420%
2026-07-13	0.8200	0.8200	0.7600	0.7600	-24.000%	2	264	-85.526%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-17.355%	1	263	-89.000%
2026-07-09	1.1800	1.2100	1.1800	1.2100	-1.626%	4	265	-90.909%
2026-07-07	1.3300	1.3300	1.2300	1.2300	-12.766%	2	263	-91.057%
2026-07-02	1.4100	1.4100	1.4100	1.4100	-11.875%	2	262	-92.199%
2026-06-26	1.3900	1.6000	1.3900	1.6000	+10.345%	4	262	-93.125%
2026-06-24	1.4500	1.4500	1.4500	1.4500	-21.622%	2	262	-92.414%
2026-06-23	1.8200	1.8500	1.7500	1.8500	-8.867%	5	264	-94.054%
2026-06-22	2.1300	2.1300	2.0300	2.0300	-18.800%	5	261	-94.581%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	259	-95.600%
2026-06-17	3.7500	3.7500	3.0000	3.0000	-18.919%	3	259	-96.333%
2026-06-15	3.9200	3.9200	3.7000	3.7000	+32.143%	8	259	-97.027%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-8.197%	5	258	-96.071%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+10.507%	5	258	-96.393%
2026-06-10	2.7600	2.7600	2.7600	2.7600	-18.824%	1	263	-96.014%
2026-06-09	4.1700	4.1700	3.1500	3.4000	-18.660%	16	264	-96.765%
2026-06-08	4.2500	4.2700	4.1800	4.1800	-12.369%	6	260	-97.368%
2026-06-05	5.0000	5.0000	4.7700	4.7700	-24.286%	6	260	-97.694%
2026-06-04	6.3500	6.3500	6.3000	6.3000	-9.742%	41	273	-98.254%
2026-06-02	7.4200	7.4200	6.9800	6.9800	+0.722%	2	274	-98.424%
2026-06-01	6.9300	6.9300	6.9300	6.9300	-20.345%	1	274	-98.413%
2026-05-29	8.7000	8.7000	8.7000	8.7000	+20.000%	3	275	-98.736%
2026-05-26	8.1500	8.1500	7.2500	7.2500	-5.722%	4	281	-98.483%
2026-05-22	7.8700	7.9500	7.6300	7.6900	-14.270%	8	280	-98.570%
2026-05-20	8.1500	9.3300	8.1500	8.9700	+3.103%	11	282	-98.774%
2026-05-19	8.9500	8.9500	8.7000	8.7000	-15.122%	11	288	-98.736%
2026-05-18	9.8000	10.2500	9.8000	10.2500	-5.093%	11	288	-98.927%
2026-05-15	10.7000	10.8000	10.7000	10.8000	-30.323%	3	288	-98.981%
2026-05-13	15.3500	15.5000	15.3000	15.5000	+0.324%	43	289	-99.290%
2026-05-12	15.4500	15.4500	15.3500	15.4500	-6.647%	83	252	-99.288%
2026-05-11	16.5500	16.5500	16.5500	16.5500	+1.846%	1	252	-99.335%
2026-05-08	16.1000	16.2500	16.1000	16.2500	+0.185%	4	252	-99.323%
2026-05-07	17.4500	17.9400	16.2200	16.2200	+5.530%	73	252	-99.322%
2026-05-06	15.3700	15.3700	15.3700	15.3700	+33.652%	5	305	-99.284%
2026-05-05	12.3000	12.3000	11.5000	11.5000	-13.208%	11	306	-99.043%
2026-05-01	13.6500	13.9000	13.2500	13.2500	+16.432%	20	305	-99.170%
2026-04-28	11.7000	11.7000	11.3800	11.3800	-32.383%	10	305	-99.033%
2026-04-24	17.0000	17.0000	16.8200	16.8300	-6.500%	9	295	-99.346%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-8.861%	20	313	-99.389%
2026-04-22	19.7500	19.7500	19.7500	19.7500	+4.997%	1	293	-99.443%
2026-04-21	21.2000	21.2000	18.5000	18.8100	-18.571%	120	294	-99.415%
2026-04-20	23.1000	23.1000	23.1000	23.1000	-10.638%	5	302	-99.524%
2026-04-17	26.0000	26.2600	25.8500	25.8500	+11.808%	20	302	-99.574%
2026-04-16	23.0000	23.5000	23.0000	23.1200	-6.016%	29	308	-99.524%
2026-04-15	24.6000	24.6000	24.6000	24.6000	-7.414%	5	285	-99.553%
2026-04-14	24.7500	26.5700	24.6000	26.5700	+23.869%	97	282	-99.586%
2026-04-13	21.4500	21.4500	21.4500	21.4500	-9.684%	1	260	-99.487%
2026-04-10	23.5000	23.7500	23.5000	23.7500	-5.038%	12	357	-99.537%
2026-04-09	25.0100	25.0100	25.0100	25.0100	-1.922%	2	349	-99.560%
2026-04-08	27.1200	27.1200	25.5000	25.5000	+6.250%	3	347	-99.569%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-5.586%	1	349	-99.542%
2026-04-06	25.4200	25.4200	25.4200	25.4200	-0.079%	3	349	-99.567%
2026-04-02	25.4400	25.4400	25.4400	25.4400	-13.646%	3	347	-99.568%
2026-04-01	27.8900	29.4600	27.8900	29.4600	+14.720%	7	347	-99.627%
2026-03-31	23.5700	25.7000	23.5700	25.6800	+44.270%	23	349	-99.572%
2026-03-26	20.1000	20.1000	17.8000	17.8000	-17.209%	7	330	-99.382%
2026-03-25	22.0000	22.0000	21.5000	21.5000	+18.197%	3	331	-99.488%
2026-03-24	18.1900	18.1900	18.1900	18.1900	-3.909%	1	330	-99.395%
2026-03-23	17.2800	18.9300	17.2800	18.9300	-0.368%	2	331	-99.419%
2026-03-20	19.3500	19.3500	19.0000	19.0000	-8.654%	4	332	-99.421%
2026-03-19	19.9000	21.7000	19.5600	20.8000	-29.131%	27	332	-99.471%
2026-03-18	28.1500	31.4000	28.1500	29.3500	-20.676%	75	337	-99.625%
2026-03-17	37.4900	37.4900	37.0000	37.0000	-2.580%	7	335	-99.703%
2026-03-16	38.7900	38.7900	37.9800	37.9800	-8.614%	3	329	-99.710%
2026-03-13	43.0200	43.0200	40.6900	41.5600	-3.056%	11	328	-99.735%
2026-03-12	44.5000	44.5000	42.8700	42.8700	-8.884%	3	332	-99.743%
2026-03-11	47.0500	47.0500	47.0500	47.0500	-4.175%	2	344	-99.766%
2026-03-10	50.4000	51.6000	47.4000	49.1000	+4.468%	264	342	-99.776%
2026-03-09	45.1500	47.0000	45.1500	47.0000	-4.082%	2	473	-99.766%
2026-03-06	48.9800	49.0000	48.9800	49.0000	+11.872%	3	475	-99.776%
2026-03-05	45.5000	45.5000	43.7000	43.8000	-9.354%	107	478	-99.749%
2026-03-04	49.4000	49.4500	48.3200	48.3200	+2.590%	11	376	-99.772%
2026-03-03	43.5800	48.8000	43.0000	47.1000	-15.893%	44	381	-99.766%
2026-03-02	56.0000	56.0000	56.0000	56.0000	+1.818%	1	350	-99.804%
2026-02-27	55.0000	55.0000	55.0000	55.0000	+12.245%	1	350	-99.800%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-7.285%	1	351	-99.776%
2026-02-25	50.8000	52.8500	50.8000	52.8500	-1.766%	103	253	-99.792%
2026-02-23	51.9600	54.0500	51.9600	53.8000	+16.957%	59	253	-99.796%
2026-02-20	43.8000	46.0000	43.8000	46.0000	+17.587%	53	205	-99.761%
2026-02-19	39.1200	39.1200	39.1200	39.1200	+21.491%	2	209	-99.719%
2026-02-17	32.2000	32.2000	32.2000	32.2000	-11.050%	25	209	-99.658%
2026-02-12	36.2000	36.2000	36.2000	36.2000	-13.189%	1	184	-99.696%
2026-02-11	41.3800	41.7000	41.3800	41.7000	-6.816%	8	185	-99.736%
2026-02-09	41.6000	44.7500	41.6000	44.7500	+40.591%	17	185	-99.754%
2026-02-05	36.0700	36.0700	31.8300	31.8300	-18.863%	11	194	-99.654%
2026-02-04	43.0000	44.0000	39.2300	39.2300	-2.872%	77	203	-99.720%
2026-02-03	40.2000	43.2000	40.2000	40.3900	+33.565%	38	107	-99.728%
2026-02-02	30.2400	30.2400	30.2400	30.2400	-28.847%	1	85	-99.636%
2026-01-30	51.1500	51.1500	36.5000	42.5000	-35.703%	134	85	-99.741%
2026-01-29	70.2500	70.2500	62.6500	66.1000	+5.659%	7	124	-99.834%
2026-01-28	55.5000	62.5600	55.5000	62.5600	+24.622%	14	128	-99.824%
2026-01-27	42.8000	50.2000	42.8000	50.2000	+17.016%	8	125	-99.781%
2026-01-26	43.7000	45.3700	42.9000	42.9000	+37.500%	11	129	-99.744%
2026-01-22	31.2000	31.2000	31.2000	31.2000	+30.000%	1	122	-99.647%
2026-01-20	25.4400	25.4400	24.0000	24.0000	+24.031%	82	121	-99.542%
2026-01-16	19.3500	19.3500	19.3500	19.3500	-6.971%	2	84	-99.432%
2026-01-13	20.8000	20.8000	20.8000	20.8000	+21.994%	3	84	-99.471%
2026-01-09	17.4700	17.4700	16.6500	17.0500	+2.402%	16	83	-99.355%
2026-01-08	16.6500	16.6500	16.6500	16.6500	-2.575%	1	68	-99.339%
2025-12-24	17.0500	17.0900	17.0500	17.0900	-3.827%	6	63	-99.356%
2025-12-23	17.8000	17.8000	17.7700	17.7700	+82.070%	5	63	-99.381%
2025-12-10	9.7600	9.7600	9.7600	9.7600	-12.466%	2	58	-98.873%
2025-12-02	11.1500	11.1500	11.1500	11.1500	-7.083%	20	60	-99.013%
2025-12-01	12.2500	12.2500	11.9700	12.0000	+14.068%	22	60	-99.083%
2025-11-26	10.5200	10.5200	10.5200	10.5200	+10.157%	1	75	-98.954%
2025-11-24	9.5300	9.5500	9.5300	9.5500	+6.585%	2	75	-98.848%
2025-11-21	8.9600	8.9600	8.9600	8.9600	-0.444%	1	75	-98.772%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-17.733%	10	74	-98.778%
2025-11-19	10.9400	10.9400	10.9400	10.9400	+15.767%	1	74	-98.995%
2025-11-17	9.4500	9.4500	9.4500	9.4500	-8.252%	1	73	-98.836%
2025-11-14	9.9000	10.9000	9.9000	10.3000	-21.851%	12	73	-98.932%
2025-11-12	12.6800	13.1800	12.6800	13.1800	+27.961%	4	61	-99.165%
2025-11-10	10.3000	10.3000	10.3000	10.3000	+41.096%	1	59	-98.932%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-3.183%	4	59	-98.493%
2025-11-04	7.5400	7.5400	7.5400	7.5400	+0.133%	2	55	-98.541%
2025-10-29	8.8000	8.8000	7.5300	7.5300	-8.171%	39	54	-98.539%
2025-10-28	7.2000	8.3000	7.2000	8.2000	-0.606%	18	27	-98.659%
2025-10-27	8.2500	8.2500	8.2500	8.2500	-30.672%	1	16	-98.667%
2025-10-23	11.9000	11.9000	11.9000	11.9000	+11.737%	1	16	-99.076%
2025-10-22	9.6700	10.6500	9.6700	10.6500	-9.746%	2	17	-98.967%
2025-10-21	13.3000	13.3000	11.7000	11.8000	-19.289%	8	15	-99.068%
2025-10-17	14.6500	14.6500	14.6200	14.6200	+6.327%	5	7	-99.248%
2025-10-16	13.7500	13.7500	13.7500	13.7500	+76.735%	1	4	-99.200%
2025-10-09	7.7800	7.7800	7.7800	7.7800	-5.122%	1	3	-98.586%
2025-10-08	8.2000	8.2000	8.2000	8.2000	0.000%	2	0	-98.659%

.dark-mode .kj9DDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kj9DDT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C465GLD Sep 30 2026 465.00 Call (GLD260930C00465000)option OPRA

GLD20260930C465
GLD Sep 30 2026 465.00 Call (GLD260930C00465000)
option OPRA