Dark

GLD20260930C470
GLD Sep 30 2026 470.00 Call (GLD260930C00470000)
option OPRA

EOD

Sep 17, 2026

0.0800-46.667%(-0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0800	0.0800	-46.667%	7	1,105	0.000%
2026-09-15	0.1400	0.1500	0.1400	0.1500	+15.385%	4	1,107	-46.667%
2026-09-14	0.1500	0.1500	0.1200	0.1300	-27.778%	5	1,109	-38.462%
2026-09-11	0.3200	0.3500	0.1800	0.1800	-45.455%	39	1,110	-55.556%
2026-09-10	0.3600	0.3800	0.3300	0.3300	-15.385%	5	1,113	-75.758%
2026-09-09	0.4800	0.4800	0.3900	0.3900	+5.405%	9	1,113	-79.487%
2026-09-08	0.4200	0.4300	0.3700	0.3700	-39.344%	53	1,117	-78.378%
2026-09-04	0.5200	0.6100	0.5200	0.6100	-30.682%	108	1,131	-86.885%
2026-09-03	0.6100	0.9800	0.6100	0.8800	+114.634%	28	1,131	-90.909%
2026-09-02	0.4500	0.4500	0.4000	0.4100	+7.895%	6	1,132	-80.488%
2026-09-01	0.4000	0.4000	0.3600	0.3800	-30.909%	5	1,130	-78.947%
2026-08-31	0.5200	0.5800	0.4600	0.5500	-28.571%	27	1,132	-85.455%
2026-08-28	1.9300	1.9400	0.7400	0.7700	-59.686%	219	1,152	-89.610%
2026-08-27	1.6700	2.0200	1.5800	1.9100	-4.020%	166	1,311	-95.812%
2026-08-26	2.2200	2.4700	1.9900	1.9900	-34.754%	98	1,318	-95.980%
2026-08-25	2.4600	3.0500	2.4300	3.0500	-5.280%	106	1,321	-97.377%
2026-08-24	3.8000	4.0500	2.8400	3.2200	+9.898%	108	1,322	-97.516%
2026-08-21	2.5600	3.2500	2.5300	2.9300	+47.236%	586	1,307	-97.270%
2026-08-20	1.3700	2.0100	1.3300	1.9900	+30.921%	13	815	-95.980%
2026-08-19	1.4500	1.7200	1.4500	1.5200	+33.333%	18	815	-94.737%
2026-08-17	1.1300	1.1400	1.1300	1.1400	+22.581%	2	817	-92.982%
2026-08-13	1.0800	1.0800	0.9300	0.9300	-35.862%	8	816	-91.398%
2026-08-12	1.7400	1.7400	1.4500	1.4500	+2.113%	33	811	-94.483%
2026-08-11	1.7400	1.7600	1.3900	1.4200	-17.442%	37	820	-94.366%
2026-08-10	1.3600	1.7200	1.3600	1.7200	+22.857%	219	843	-95.349%
2026-08-07	1.6700	1.7500	1.4000	1.4000	+41.414%	6	808	-94.286%
2026-08-06	1.0600	1.0600	0.9900	0.9900	+11.236%	26	805	-91.919%
2026-08-05	0.9800	0.9800	0.8900	0.8900	+161.765%	22	779	-91.011%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-22.727%	3	801	-76.471%
2026-07-31	0.4300	0.4400	0.4300	0.4400	-2.222%	15	801	-81.818%
2026-07-30	0.4100	0.4500	0.4100	0.4500	0.000%	18	791	-82.222%
2026-07-29	0.4400	0.4500	0.4400	0.4500	0.000%	5	784	-82.222%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-10.000%	2	785	-82.222%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-30.556%	1	784	-84.000%
2026-07-22	0.7000	0.7200	0.7000	0.7200	+28.571%	25	783	-88.889%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-1.754%	1	784	-85.714%
2026-07-17	0.6200	0.6200	0.5700	0.5700	-8.065%	62	784	-85.965%
2026-07-16	0.6200	0.6200	0.6100	0.6200	-10.145%	124	867	-87.097%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-18.824%	80	893	-88.406%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+18.056%	2	893	-90.588%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-28.000%	1	893	-88.889%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-16.667%	2	892	-92.000%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+2.564%	1	892	-93.333%
2026-06-30	1.1300	1.1900	1.1300	1.1700	-1.681%	70	891	-93.162%
2026-06-29	1.1900	1.1900	1.1900	1.1900	-11.852%	10	916	-93.277%
2026-06-26	1.4300	1.5000	1.3500	1.3500	-2.174%	6	916	-94.074%
2026-06-25	1.3900	1.3900	1.3800	1.3800	-3.497%	50	917	-94.203%
2026-06-24	1.4200	1.4300	1.4000	1.4300	-6.536%	7	917	-94.406%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-17.297%	1	915	-94.771%
2026-06-22	1.9700	1.9800	1.8000	1.8500	-18.142%	7	916	-95.676%
2026-06-18	2.2900	2.2900	2.2600	2.2600	-31.515%	2	909	-96.460%
2026-06-17	3.3200	3.3200	3.3000	3.3000	+1.538%	3	909	-97.576%
2026-06-16	3.2800	3.3000	3.1700	3.2500	-8.708%	253	909	-97.538%
2026-06-15	3.2500	3.5800	3.2500	3.5600	+34.340%	18	882	-97.753%
2026-06-12	2.5000	2.6500	2.5000	2.6500	+6.426%	4	885	-96.981%
2026-06-11	2.0000	2.6000	1.9800	2.4900	+7.792%	30	887	-96.787%
2026-06-10	2.5300	2.6000	2.3100	2.3100	-24.756%	8	870	-96.537%
2026-06-09	3.4500	3.4500	3.0700	3.0700	-19.634%	19	870	-97.394%
2026-06-05	4.0500	4.0500	3.8000	3.8200	-31.171%	22	877	-97.906%
2026-06-04	6.1000	6.1000	5.5500	5.5500	+8.824%	6	859	-98.559%
2026-06-03	5.3000	5.3500	5.1000	5.1000	-21.538%	15	859	-98.431%
2026-06-01	5.9700	6.5000	5.9000	6.5000	-18.750%	24	868	-98.769%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+22.137%	10	845	-99.000%
2026-05-28	5.3300	6.8000	5.3300	6.5500	+18.018%	11	835	-98.779%
2026-05-27	4.9000	5.5500	4.9000	5.5500	-20.714%	8	835	-98.559%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-0.285%	1	834	-98.857%
2026-05-22	7.0200	7.0200	7.0200	7.0200	-5.772%	1	835	-98.860%
2026-05-21	7.1700	7.6500	7.1700	7.4500	-9.146%	4	834	-98.926%
2026-05-20	7.7300	8.2000	7.7300	8.2000	+3.666%	2	834	-99.024%
2026-05-19	7.7100	8.0500	7.7100	7.9100	-12.403%	13	826	-98.989%
2026-05-18	8.8600	9.0300	8.8600	9.0300	-4.444%	6	826	-99.114%
2026-05-15	9.3500	9.4500	9.3500	9.4500	-28.947%	2	826	-99.153%
2026-05-14	13.2000	13.3000	13.1500	13.3000	-3.623%	14	827	-99.398%
2026-05-13	13.9500	13.9500	13.8000	13.8000	-3.497%	51	841	-99.420%
2026-05-12	14.0000	14.3000	13.3300	14.3000	-3.378%	35	841	-99.441%
2026-05-11	15.5000	15.5000	14.8000	14.8000	+0.339%	3	841	-99.459%
2026-05-08	15.4400	15.4400	14.3500	14.7500	+11.742%	10	844	-99.458%
2026-05-06	14.1100	14.1100	13.2000	13.2000	+30.693%	11	844	-99.394%
2026-05-04	10.0500	10.1000	10.0500	10.1000	-14.912%	2	833	-99.208%
2026-04-30	11.9700	11.9700	11.8700	11.8700	+16.601%	7	832	-99.326%
2026-04-29	9.7700	10.1800	9.7700	10.1800	-5.390%	6	832	-99.214%
2026-04-28	10.7000	10.7800	10.3600	10.7600	-20.296%	53	827	-99.257%
2026-04-27	14.1100	14.1100	13.5000	13.5000	-13.183%	9	826	-99.407%
2026-04-24	15.5500	15.5500	15.5500	15.5500	-8.798%	1	819	-99.486%
2026-04-22	18.3900	18.3900	17.0500	17.0500	-1.842%	12	819	-99.531%
2026-04-21	17.7500	17.7500	17.2900	17.3700	-28.957%	8	811	-99.539%
2026-04-17	24.4500	24.4500	24.4500	24.4500	+14.897%	2	811	-99.673%
2026-04-16	21.2800	21.3200	21.1000	21.2800	-6.214%	6	811	-99.624%
2026-04-15	23.8700	23.8700	22.6500	22.6900	-7.501%	14	808	-99.647%
2026-04-14	21.9500	24.5300	21.9000	24.5300	+22.222%	38	807	-99.674%
2026-04-13	20.4200	20.4200	19.7500	20.0700	-8.482%	25	801	-99.601%
2026-04-10	21.9600	21.9600	21.9300	21.9300	-7.973%	3	806	-99.635%
2026-04-09	23.0000	23.8300	23.0000	23.8300	+1.447%	15	809	-99.664%
2026-04-02	24.3000	24.3000	23.4900	23.4900	-13.000%	2	796	-99.659%
2026-04-01	26.4000	27.6500	26.4000	27.0000	+8.173%	5	796	-99.704%
2026-03-31	22.6000	24.9600	22.6000	24.9600	+21.460%	58	795	-99.679%
2026-03-30	21.5700	21.8000	20.4400	20.5500	-4.285%	103	795	-99.611%
2026-03-27	21.1500	22.0500	21.1500	21.4700	+3.470%	27	736	-99.627%
2026-03-25	20.7900	20.8500	20.5100	20.7500	+25.000%	165	713	-99.614%
2026-03-23	15.9000	18.2000	15.9000	16.6000	-13.990%	17	655	-99.518%
2026-03-19	21.5500	21.5500	17.8000	19.3000	-30.700%	27	658	-99.585%
2026-03-18	28.2200	28.2200	27.8500	27.8500	-18.923%	3	672	-99.713%
2026-03-17	36.1500	36.1500	34.3500	34.3500	-3.103%	104	669	-99.767%
2026-03-16	35.9000	35.9000	35.4500	35.4500	-4.189%	2	642	-99.774%
2026-03-13	40.8000	40.8000	37.0000	37.0000	-9.314%	9	643	-99.784%
2026-03-12	43.6600	43.6600	40.2500	40.8000	-15.998%	37	639	-99.804%
2026-03-10	48.0000	49.0000	47.6000	48.5700	+10.688%	9	636	-99.835%
2026-03-09	42.5000	44.2800	42.0000	43.8800	-4.171%	14	643	-99.818%
2026-03-06	46.0500	46.0500	45.6500	45.7900	+11.683%	12	651	-99.825%
2026-03-05	41.5000	42.1100	41.0000	41.0000	-9.969%	7	651	-99.805%
2026-03-04	48.4000	48.4000	45.5000	45.5400	-1.107%	9	646	-99.824%
2026-03-03	41.2500	46.0500	41.2500	46.0500	-13.113%	10	644	-99.826%
2026-03-02	55.6400	58.0000	53.0000	53.0000	+3.678%	6	638	-99.849%
2026-02-27	50.6600	51.1200	50.6600	51.1200	+8.882%	2	641	-99.844%
2026-02-26	46.5000	46.9500	46.5000	46.9500	-3.593%	2	641	-99.830%
2026-02-25	48.8300	48.8300	48.7000	48.7000	+2.225%	2	643	-99.836%
2026-02-24	46.6000	47.6400	46.6000	47.6400	-8.997%	3	643	-99.832%
2026-02-23	48.5500	52.3500	48.5500	52.3500	+31.533%	8	641	-99.847%
2026-02-20	39.8000	39.8000	39.8000	39.8000	+7.568%	1	648	-99.799%
2026-02-18	37.0000	37.0000	37.0000	37.0000	+23.333%	40	647	-99.784%
2026-02-17	30.0000	30.0000	30.0000	30.0000	-21.260%	40	647	-99.733%
2026-02-13	36.5000	38.1000	36.5000	38.1000	+19.063%	4	631	-99.790%
2026-02-12	38.1200	38.5500	32.0000	32.0000	-21.434%	9	631	-99.750%
2026-02-11	38.7600	40.7300	38.5000	40.7300	+6.484%	9	625	-99.804%
2026-02-10	38.2500	38.2500	38.2500	38.2500	-7.205%	1	616	-99.791%
2026-02-09	39.6700	41.6000	39.2000	41.2200	+12.777%	18	615	-99.806%
2026-02-06	36.5500	36.5500	36.5500	36.5500	-8.465%	5	611	-99.781%
2026-02-04	39.9300	39.9300	39.9300	39.9300	+2.385%	4	611	-99.800%
2026-02-03	38.4500	39.2500	38.4500	39.0000	+40.237%	3	607	-99.795%
2026-02-02	32.4000	32.4000	27.8000	27.8100	-25.741%	6	606	-99.712%
2026-01-30	50.1000	50.1000	31.0000	37.4500	-44.477%	25	607	-99.786%
2026-01-29	73.6000	74.4300	50.0000	67.4500	+7.834%	45	595	-99.881%
2026-01-28	53.4300	62.5500	53.4300	62.5500	+46.934%	9	610	-99.872%
2026-01-27	41.1000	42.5700	39.6500	42.5700	+6.826%	21	604	-99.812%
2026-01-26	41.2500	42.8000	39.8200	39.8500	+14.413%	40	608	-99.799%
2026-01-23	33.2200	34.8300	33.2200	34.8300	+9.528%	5	575	-99.770%
2026-01-22	28.0400	31.8000	28.0400	31.8000	+16.271%	2	579	-99.748%
2026-01-21	28.3100	28.3100	27.3500	27.3500	+60.411%	6	578	-99.707%
2026-01-16	17.0500	17.0500	17.0500	17.0500	-14.878%	1	575	-99.531%
2026-01-14	20.0300	20.0300	20.0300	20.0300	+0.150%	1	575	-99.601%
2026-01-13	20.0000	20.0000	20.0000	20.0000	-0.299%	5	574	-99.600%
2026-01-12	20.0000	20.0600	20.0000	20.0600	+35.358%	12	569	-99.601%
2026-01-08	14.8200	14.8200	14.8200	14.8200	-3.453%	4	577	-99.460%
2026-01-07	15.3500	15.3500	15.3500	15.3500	-7.808%	1	573	-99.479%
2026-01-06	16.5300	16.6500	16.2200	16.6500	+9.037%	3	574	-99.520%
2026-01-05	14.9600	15.3500	14.9600	15.2700	+27.462%	3	577	-99.476%
2026-01-02	11.9800	11.9800	11.9800	11.9800	-36.107%	50	577	-99.332%
2025-12-26	18.7500	18.7500	18.7500	18.7500	+17.925%	2	544	-99.573%
2025-12-24	15.5200	15.9000	15.5200	15.9000	-0.625%	4	545	-99.497%
2025-12-23	15.5500	16.0000	15.5500	16.0000	+4.575%	3	545	-99.500%
2025-12-22	14.2500	15.6600	14.2500	15.3000	+32.697%	3	544	-99.477%
2025-12-15	11.5300	11.5300	11.5300	11.5300	-6.260%	1	544	-99.306%
2025-12-12	12.3000	12.3000	12.3000	12.3000	+28.259%	5	544	-99.350%
2025-12-10	9.5900	9.5900	9.5900	9.5900	+0.947%	1	549	-99.166%
2025-12-09	9.0500	9.5000	9.0500	9.5000	-7.317%	94	549	-99.158%
2025-12-05	10.1500	10.2500	10.1500	10.2500	+1.889%	5	457	-99.220%
2025-12-02	10.0600	10.0600	10.0600	10.0600	-8.959%	1	462	-99.205%
2025-11-13	11.0500	11.0500	11.0500	11.0500	+9.514%	1	461	-99.276%
2025-11-12	8.1500	10.0900	8.1500	10.0900	+0.799%	4	464	-99.207%
2025-11-11	10.0100	10.0100	10.0100	10.0100	+3.731%	1	464	-99.201%
2025-11-10	9.6500	9.6500	9.6500	9.6500	+49.381%	1	464	-99.171%
2025-11-04	6.4600	6.4600	6.4600	6.4600	-16.104%	1	465	-98.762%
2025-11-03	7.7000	7.7000	7.7000	7.7000	-2.532%	2	466	-98.961%
2025-10-31	7.8500	7.9000	7.8500	7.9000	-8.776%	123	466	-98.987%
2025-10-30	8.6600	8.6600	8.6600	8.6600	+6.914%	1	343	-99.076%
2025-10-29	8.2000	8.2500	8.1000	8.1000	+22.356%	399	343	-99.012%
2025-10-28	6.6200	6.6200	6.6200	6.6200	-14.910%	1	195	-98.792%
2025-10-27	8.2200	8.2200	7.5000	7.7800	-26.604%	5	195	-98.972%
2025-10-24	10.6000	10.6000	10.6000	10.6000	+4.950%	1	195	-99.245%
2025-10-22	10.1000	10.1000	10.1000	10.1000	-6.481%	2	195	-99.208%
2025-10-21	12.0500	12.0500	10.8000	10.8000	-39.326%	4	195	-99.259%
2025-10-20	16.1000	17.8000	16.1000	17.8000	+45.069%	3	195	-99.551%
2025-10-17	14.9800	14.9800	12.2700	12.2700	-18.849%	5	195	-99.348%
2025-10-16	12.6500	15.1200	12.6500	15.1200	+35.000%	8	194	-99.471%
2025-10-15	11.1500	11.2200	11.1500	11.2000	+10.345%	4	194	-99.286%
2025-10-14	9.5000	10.1500	9.5000	10.1500	+9.140%	4	195	-99.212%
2025-10-13	8.6000	9.3000	8.6000	9.3000	+27.397%	5	196	-99.140%
2025-10-10	6.6000	7.3000	6.6000	7.3000	+11.450%	3	195	-98.904%
2025-10-09	6.7400	7.0000	6.5500	6.5500	-9.655%	92	0	-98.779%
2025-10-08	7.5500	7.5500	7.2000	7.2500	0.000%	131	0	-98.897%

.dark-mode .LG4T5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LG4T5Y{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C470GLD Sep 30 2026 470.00 Call (GLD260930C00470000)option OPRA

GLD20260930C470
GLD Sep 30 2026 470.00 Call (GLD260930C00470000)
option OPRA