Dark

GLD20260930C475
GLD Sep 30 2026 475.00 Call (GLD260930C00475000)
option OPRA

EOD

Jul 22, 2026

0.6500-7.143%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.6500	0.6500	0.6500	0.6500	-7.143%	27	729	0.000%
2026-07-15	0.6800	0.7000	0.6800	0.7000	-23.077%	13	736	-7.143%
2026-07-08	0.9100	0.9100	0.9100	0.9100	-19.469%	1	724	-28.571%
2026-07-06	1.1300	1.1300	1.1300	1.1300	+2.727%	27	724	-42.478%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+1.852%	3	694	-40.909%
2026-07-01	1.0800	1.0800	1.0800	1.0800	+8.000%	1	694	-39.815%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-20.000%	1	695	-35.000%
2026-06-26	1.3400	1.3400	1.2500	1.2500	-15.541%	3	694	-48.000%
2026-06-23	1.4800	1.4800	1.4800	1.4800	-11.905%	1	693	-56.081%
2026-06-22	1.6800	1.6800	1.6800	1.6800	-20.000%	1	693	-61.310%
2026-06-18	2.1000	2.1000	2.1000	2.1000	-24.188%	1	694	-69.048%
2026-06-16	2.8200	2.8800	2.7700	2.7700	-9.772%	32	694	-76.534%
2026-06-15	3.1200	3.1200	3.0700	3.0700	+35.242%	7	691	-78.827%
2026-06-12	2.2700	2.2700	2.2700	2.2700	+26.111%	1	689	-71.366%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	690	-63.889%
2026-06-10	2.0000	2.0400	2.0000	2.0000	-22.179%	8	691	-67.500%
2026-06-09	2.7400	2.7400	2.5700	2.5700	-22.121%	3	686	-74.708%
2026-06-08	3.2300	3.3000	3.2300	3.3000	-1.786%	4	687	-80.303%
2026-06-05	3.6500	3.6500	3.3600	3.3600	-30.722%	7	691	-80.655%
2026-06-04	5.4500	5.5000	4.6500	4.8500	+3.191%	7	695	-86.598%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-13.761%	1	695	-86.170%
2026-06-02	5.6500	5.6500	5.4500	5.4500	-3.540%	2	695	-88.073%
2026-06-01	5.6000	5.8000	5.4000	5.6500	+15.779%	15	696	-88.496%
2026-05-27	4.9000	4.9000	4.8800	4.8800	-14.386%	40	689	-86.680%
2026-05-26	6.2500	6.2500	5.7000	5.7000	-8.800%	3	707	-88.596%
2026-05-22	6.2500	6.2500	6.2500	6.2500	-6.015%	1	708	-89.600%
2026-05-20	6.5000	6.6500	6.5000	6.6500	-4.317%	2	708	-90.226%
2026-05-19	7.3100	7.3100	6.9500	6.9500	-17.751%	11	697	-90.647%
2026-05-15	9.0000	9.0000	8.4500	8.4500	-24.419%	10	697	-92.308%
2026-05-14	12.0000	12.0000	11.1800	11.1800	-12.656%	9	689	-94.186%
2026-05-13	11.7200	12.8000	11.7200	12.8000	+0.392%	51	687	-94.922%
2026-05-12	12.7500	12.8000	12.7000	12.7500	-6.798%	12	687	-94.902%
2026-05-11	14.2400	14.2400	13.5800	13.6800	+3.636%	7	687	-95.249%
2026-05-08	13.2500	13.2500	13.2000	13.2000	-0.377%	3	685	-95.076%
2026-05-07	13.8500	13.8500	13.2500	13.2500	+11.814%	37	685	-95.094%
2026-05-06	12.6000	12.7800	11.8500	11.8500	+29.508%	7	692	-94.515%
2026-05-05	9.8400	9.9300	9.0500	9.1500	+1.667%	346	686	-92.896%
2026-05-04	9.0800	9.0800	9.0000	9.0000	-17.355%	3	492	-92.778%
2026-05-01	11.1000	11.1900	10.8900	10.8900	+2.736%	25	480	-94.031%
2026-04-30	10.6900	10.6900	10.6000	10.6000	+22.827%	4	480	-93.868%
2026-04-29	8.5500	8.6300	8.5500	8.6300	-10.010%	12	480	-92.468%
2026-04-28	9.3600	9.6200	9.3600	9.5900	-24.010%	5	472	-93.222%
2026-04-27	12.6200	12.6200	12.6200	12.6200	-8.551%	1	475	-94.849%
2026-04-24	13.8000	13.8000	13.8000	13.8000	-2.954%	3	475	-95.290%
2026-04-23	14.2200	14.2200	14.2200	14.2200	-9.714%	1	478	-95.429%
2026-04-22	15.7500	15.7500	15.7500	15.7500	-1.869%	15	477	-95.873%
2026-04-21	18.2200	18.2200	16.0500	16.0500	-17.692%	4	477	-95.950%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-11.121%	1	477	-96.667%
2026-04-17	22.5000	22.5000	21.9400	21.9400	+9.426%	3	475	-97.037%
2026-04-16	20.9000	20.9000	20.0000	20.0500	-4.387%	18	478	-96.758%
2026-04-15	20.9700	20.9700	20.9700	20.9700	-8.707%	1	480	-96.900%
2026-04-14	20.2500	22.9700	20.2200	22.9700	+24.364%	9	480	-97.170%
2026-04-13	18.5400	18.5400	17.8400	18.4700	-11.711%	38	488	-96.481%
2026-04-10	21.2000	21.2000	20.9200	20.9200	-3.904%	3	451	-96.893%
2026-04-09	21.7700	21.7700	21.7700	21.7700	-1.937%	1	448	-97.014%
2026-04-08	22.2000	22.2000	22.2000	22.2000	+5.967%	1	447	-97.072%
2026-04-07	20.9500	20.9500	20.9500	20.9500	-8.913%	10	447	-96.897%
2026-04-02	23.0000	23.0000	23.0000	23.0000	-1.499%	5	438	-97.174%
2026-04-01	23.3500	23.3500	23.3500	23.3500	+8.756%	2	438	-97.216%
2026-03-31	21.4700	21.4700	21.4700	21.4700	+10.386%	1	440	-96.973%
2026-03-30	19.4500	19.4500	19.4500	19.4500	-1.768%	2	440	-96.658%
2026-03-27	19.8000	19.8000	19.8000	19.8000	+27.004%	2	439	-96.717%
2026-03-26	16.7500	17.5000	15.5900	15.5900	-1.950%	4	440	-95.831%
2026-03-24	15.9000	15.9000	15.9000	15.9000	+2.581%	5	437	-95.912%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-9.357%	5	439	-95.806%
2026-03-20	19.2800	19.2800	16.8800	17.1000	-2.286%	3	439	-96.199%
2026-03-19	17.0700	17.5000	17.0000	17.5000	-31.238%	13	439	-96.286%
2026-03-18	26.0900	27.4300	25.4500	25.4500	-22.290%	32	442	-97.446%
2026-03-17	32.7500	32.7500	32.7500	32.7500	-0.758%	1	426	-98.015%
2026-03-16	33.5000	33.5000	33.0000	33.0000	-9.091%	3	425	-98.030%
2026-03-13	38.8500	38.8500	36.3000	36.3000	-4.474%	3	423	-98.209%
2026-03-12	41.1800	41.2100	38.0000	38.0000	-11.111%	10	422	-98.289%
2026-03-11	41.9000	43.1500	41.3800	42.7500	-2.397%	8	419	-98.480%
2026-03-10	45.8800	46.0000	43.8000	43.8000	+4.935%	4	413	-98.516%
2026-03-09	40.2000	41.7400	39.8300	41.7400	-3.936%	9	411	-98.443%
2026-03-06	42.9700	43.4500	41.8400	43.4500	+11.125%	5	410	-98.504%
2026-03-05	42.4700	42.4700	39.1000	39.1000	-9.281%	6	410	-98.338%
2026-03-04	45.0000	45.0000	43.1000	43.1000	-1.688%	7	415	-98.492%
2026-03-03	42.2000	43.8400	37.5600	43.8400	-18.709%	14	417	-98.517%
2026-03-02	53.9300	53.9300	53.9300	53.9300	+8.533%	1	411	-98.795%
2026-02-27	48.1400	49.6900	47.7300	49.6900	+8.116%	16	411	-98.692%
2026-02-26	43.8000	45.9600	42.6200	45.9600	-0.627%	17	422	-98.586%
2026-02-25	46.9000	48.1000	46.2500	46.2500	-1.763%	41	398	-98.595%
2026-02-24	45.0500	47.0800	45.0500	47.0800	-4.522%	5	398	-98.619%
2026-02-23	49.3500	49.7800	49.3100	49.3100	+20.268%	13	394	-98.682%
2026-02-20	39.7000	41.0000	39.7000	41.0000	+15.493%	5	382	-98.415%
2026-02-18	33.7000	35.5000	33.7000	35.5000	+22.668%	3	384	-98.169%
2026-02-17	28.9400	28.9400	28.9400	28.9400	-6.645%	5	387	-97.754%
2026-02-12	30.6700	31.0000	30.6700	31.0000	-20.513%	2	387	-97.903%
2026-02-11	39.0000	39.0000	39.0000	39.0000	+10.325%	1	386	-98.333%
2026-02-10	36.2000	36.2000	35.3500	35.3500	+1.873%	16	387	-98.161%
2026-02-04	40.1000	40.1000	34.0700	34.7000	-5.191%	13	378	-98.127%
2026-02-03	37.3500	38.1300	36.6000	36.6000	+29.329%	9	379	-98.224%
2026-02-02	29.5000	32.0000	25.6400	28.3000	-22.359%	20	382	-97.703%
2026-01-30	44.0000	44.0000	30.5700	36.4500	-40.635%	364	393	-98.217%
2026-01-29	71.7700	73.2200	48.5100	61.4000	+1.237%	55	383	-98.941%
2026-01-28	51.0000	60.6500	51.0000	60.6500	+42.037%	29	384	-98.928%
2026-01-27	38.9200	42.7000	38.9200	42.7000	+8.790%	6	356	-98.478%
2026-01-26	39.2500	39.4500	38.7500	39.2500	+26.206%	8	357	-98.344%
2026-01-23	31.2000	31.2000	31.1000	31.1000	+12.886%	34	358	-97.910%
2026-01-22	26.1900	27.5500	26.1900	27.5500	+13.655%	41	353	-97.641%
2026-01-21	27.3300	27.5500	24.2400	24.2400	+10.032%	54	338	-97.318%
2026-01-20	22.6000	22.6000	21.6500	22.0300	+40.318%	76	344	-97.049%
2026-01-16	15.7000	15.7000	15.7000	15.7000	-8.721%	2	304	-95.860%
2026-01-15	17.2800	17.2800	17.2000	17.2000	-5.753%	14	304	-96.221%
2026-01-14	18.2500	18.2500	18.2500	18.2500	-0.219%	5	298	-96.438%
2026-01-12	18.4500	18.4500	18.1500	18.2900	+27.014%	26	298	-96.446%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+0.418%	1	282	-95.486%
2026-01-05	14.1400	14.3400	14.1400	14.3400	+14.354%	5	282	-95.467%
2025-12-30	12.5400	12.5400	12.5400	12.5400	+6.361%	1	282	-94.817%
2025-12-29	11.7200	11.7900	11.7200	11.7900	-31.012%	3	282	-94.487%
2025-12-26	17.1900	17.1900	17.0900	17.0900	+15.007%	2	282	-96.197%
2025-12-24	15.0400	15.0400	14.8600	14.8600	+4.574%	5	279	-95.626%
2025-12-22	14.2000	14.2100	14.2000	14.2100	+26.311%	7	279	-95.426%
2025-12-15	11.2500	11.2500	11.2500	11.2500	+25.000%	5	286	-94.222%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-2.174%	2	281	-92.778%
2025-12-10	9.2000	9.2000	9.2000	9.2000	+1.657%	2	281	-92.935%
2025-12-04	9.0500	9.0500	9.0500	9.0500	-1.950%	3	279	-92.818%
2025-12-02	9.2300	9.2300	9.2300	9.2300	+7.953%	1	276	-92.958%
2025-11-26	8.5500	8.5500	8.5500	8.5500	+9.056%	1	276	-92.398%
2025-11-21	7.8400	7.8400	7.8400	7.8400	-33.559%	4	276	-91.709%
2025-11-13	11.8000	11.8000	11.8000	11.8000	+44.785%	6	278	-94.492%
2025-11-10	8.1500	8.1500	8.1500	8.1500	+30.400%	1	278	-92.025%
2025-11-06	6.2500	6.2500	6.2500	6.2500	-3.846%	1	279	-89.600%
2025-11-05	6.5000	6.5000	6.5000	6.5000	-19.753%	5	279	-90.000%
2025-10-31	7.9000	8.1000	7.9000	8.1000	+5.882%	2	279	-91.975%
2025-10-29	7.7000	7.7000	7.4600	7.6500	+20.662%	256	277	-91.503%
2025-10-28	6.3400	6.3400	6.3400	6.3400	-37.843%	1	28	-89.748%
2025-10-24	10.1500	10.4100	10.1500	10.2000	+21.429%	7	28	-93.627%
2025-10-22	9.5000	9.5000	8.4000	8.4000	-45.098%	8	23	-92.262%
2025-10-20	15.3000	15.3000	15.3000	15.3000	+23.089%	2	22	-95.752%
2025-10-17	13.2500	13.5500	11.3000	12.4300	-14.276%	8	22	-94.771%
2025-10-16	12.1500	14.5000	12.1500	14.5000	+30.631%	6	21	-95.517%
2025-10-15	10.0000	11.1000	10.0000	11.1000	+16.230%	16	16	-94.144%
2025-10-14	9.0800	9.5500	9.0800	9.5500	+11.958%	3	13	-93.194%
2025-10-13	8.2100	8.8000	8.2100	8.5300	+18.968%	7	10	-92.380%
2025-10-10	7.1700	7.1700	7.1700	7.1700	0.000%	3	3	-90.934%

.dark-mode .xfsxKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfsxKR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C475GLD Sep 30 2026 475.00 Call (GLD260930C00475000)option OPRA

GLD20260930C475
GLD Sep 30 2026 475.00 Call (GLD260930C00475000)
option OPRA