Dark

GLD20260930C480
GLD Sep 30 2026 480.00 Call (GLD260930C00480000)
option OPRA

EOD

Sep 17, 2026

0.0700-53.333%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0700	0.0700	-53.333%	1	810	0.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	+36.364%	1	811	-53.333%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+22.222%	2	812	-36.364%
2026-09-14	0.1500	0.1500	0.0900	0.0900	-40.000%	7	814	-22.222%
2026-09-11	0.2000	0.2000	0.1500	0.1500	-40.000%	23	819	-53.333%
2026-09-10	0.2200	0.2500	0.2200	0.2500	+4.167%	19	796	-72.000%
2026-09-09	0.2400	0.2400	0.2400	0.2400	-17.241%	1	796	-70.833%
2026-09-08	0.3200	0.3200	0.2900	0.2900	-36.957%	18	797	-75.862%
2026-09-04	0.5000	0.5000	0.4600	0.4600	-6.122%	3	797	-84.783%
2026-09-03	0.5600	0.5600	0.4900	0.4900	+68.966%	12	797	-85.714%
2026-09-02	0.3200	0.3200	0.2900	0.2900	+20.833%	3	803	-75.862%
2026-09-01	0.3200	0.3200	0.2300	0.2400	-38.462%	8	826	-70.833%
2026-08-31	0.3200	0.4000	0.3200	0.3900	-22.000%	35	826	-82.051%
2026-08-28	0.9000	0.9000	0.5000	0.5000	-61.538%	132	823	-86.000%
2026-08-27	1.1800	1.3000	1.1800	1.3000	-2.985%	3	723	-94.615%
2026-08-26	1.6700	1.6700	1.3400	1.3400	-36.190%	34	723	-94.776%
2026-08-25	1.7500	2.1000	1.7300	2.1000	+1.449%	207	705	-96.667%
2026-08-24	2.7900	2.9000	2.0700	2.0700	+1.471%	126	560	-96.618%
2026-08-21	1.8700	2.1600	1.7500	2.0400	+47.826%	25	487	-96.569%
2026-08-20	1.0000	1.4500	1.0000	1.3800	+11.290%	23	482	-94.928%
2026-08-19	1.1600	1.2400	1.1600	1.2400	+148.000%	8	489	-94.355%
2026-08-18	0.7400	0.7400	0.5000	0.5000	-37.500%	6	487	-86.000%
2026-08-17	0.7100	0.8100	0.7100	0.8000	+8.108%	3	486	-91.250%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-31.481%	2	486	-90.541%
2026-08-12	1.2800	1.3000	1.0800	1.0800	+3.846%	50	488	-93.519%
2026-08-11	1.4100	1.4100	1.0400	1.0400	-28.276%	42	495	-93.269%
2026-08-10	1.0200	1.4500	1.0200	1.4500	+27.193%	19	512	-95.172%
2026-08-07	1.3100	1.3100	1.0500	1.1400	+52.000%	8	510	-93.860%
2026-08-06	0.6800	0.7500	0.6800	0.7500	-2.597%	71	514	-90.667%
2026-08-05	0.6300	0.7800	0.6300	0.7700	+120.000%	204	475	-90.909%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-16.667%	1	658	-80.000%
2026-07-30	0.4200	0.4200	0.4200	0.4200	+2.439%	4	658	-83.333%
2026-07-29	0.4000	0.4100	0.4000	0.4100	+7.895%	21	658	-82.927%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-17.391%	2	679	-81.579%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-19.298%	70	678	-84.783%
2026-07-22	0.5400	0.5700	0.5400	0.5700	+21.277%	48	678	-87.719%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+17.500%	2	630	-85.106%
2026-07-20	0.4300	0.4300	0.4000	0.4000	-23.077%	11	631	-82.500%
2026-07-16	0.5300	0.5300	0.5200	0.5200	-13.333%	49	640	-86.538%
2026-07-15	0.6000	0.6000	0.5300	0.6000	-18.919%	61	644	-88.333%
2026-07-14	0.7400	0.7400	0.7400	0.7400	+39.623%	1	684	-90.541%
2026-07-13	0.5000	0.5300	0.5000	0.5300	-25.352%	42	685	-86.792%
2026-07-10	0.7100	0.7100	0.7100	0.7100	-17.442%	21	696	-90.141%
2026-07-09	0.8600	0.8600	0.8600	0.8600	-12.245%	1	678	-91.860%
2026-07-07	0.9800	0.9800	0.9800	0.9800	-1.010%	10	678	-92.857%
2026-07-06	0.9900	0.9900	0.9900	0.9900	-5.714%	1	678	-92.929%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+16.667%	6	686	-93.333%
2026-07-01	1.0000	1.0000	0.9000	0.9000	0.000%	64	686	-92.222%
2026-06-30	0.9600	1.0000	0.9000	0.9000	-21.739%	159	686	-92.222%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-0.862%	1	712	-93.913%
2026-06-24	1.1500	1.3300	1.1500	1.1600	-7.937%	31	712	-93.966%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-17.105%	1	712	-94.444%
2026-06-22	1.5200	1.5200	1.5200	1.5200	-24.752%	4	713	-95.395%
2026-06-18	2.0200	2.0200	2.0200	2.0200	-1.463%	2	717	-96.535%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-19.608%	2	717	-96.585%
2026-06-16	2.5900	2.5900	2.5300	2.5500	+22.596%	127	717	-97.255%
2026-06-12	2.0800	2.0800	2.0800	2.0800	-4.587%	2	621	-96.635%
2026-06-11	1.6600	2.1800	1.6600	2.1800	+24.571%	5	621	-96.789%
2026-06-10	2.0800	2.0800	1.7500	1.7500	-37.050%	45	618	-96.000%
2026-06-09	2.7800	2.7800	2.7800	2.7800	-4.138%	4	644	-97.482%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-3.333%	1	647	-97.586%
2026-06-05	3.7000	3.7000	3.0000	3.0000	-31.818%	55	648	-97.667%
2026-06-04	4.8000	4.8000	4.4000	4.4000	+3.529%	32	617	-98.409%
2026-06-03	4.2500	4.2500	4.2500	4.2500	-17.476%	1	621	-98.353%
2026-06-02	5.2000	5.2100	5.1500	5.1500	+1.980%	6	621	-98.641%
2026-06-01	5.0500	5.0500	4.8500	5.0500	-15.833%	4	618	-98.614%
2026-05-29	6.8500	6.8500	6.0000	6.0000	+13.422%	2	619	-98.833%
2026-05-28	4.8000	5.2900	4.8000	5.2900	+20.776%	4	619	-98.677%
2026-05-27	4.2000	4.4000	4.2000	4.3800	-14.453%	43	636	-98.402%
2026-05-26	5.8500	5.8500	5.0000	5.1200	-6.227%	5	593	-98.633%
2026-05-22	5.8200	5.8200	5.4600	5.4600	-20.292%	4	594	-98.718%
2026-05-20	5.9000	6.8500	5.9000	6.8500	+10.484%	4	591	-98.978%
2026-05-19	6.5100	6.5100	6.2000	6.2000	-16.216%	4	588	-98.871%
2026-05-18	7.4000	7.4000	7.1500	7.4000	-5.128%	3	588	-99.054%
2026-05-15	7.9500	7.9500	7.8000	7.8000	-22.000%	2	588	-99.103%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-10.714%	1	586	-99.300%
2026-05-13	11.2000	11.2000	11.2000	11.2000	+2.752%	6	589	-99.375%
2026-05-12	11.2200	11.2200	10.9000	10.9000	-12.450%	8	589	-99.358%
2026-05-11	12.4500	12.4500	12.4500	12.4500	+3.320%	4	589	-99.438%
2026-05-07	12.8700	12.8700	11.9000	12.0500	+11.781%	9	593	-99.419%
2026-05-06	11.9400	12.1000	10.7700	10.7800	+31.144%	31	594	-99.351%
2026-05-04	8.2000	8.2200	8.2000	8.2200	-16.717%	3	598	-99.148%
2026-05-01	9.9000	10.8400	9.5300	9.8700	+2.068%	58	562	-99.291%
2026-04-30	9.6500	9.6700	9.6200	9.6700	+20.274%	9	562	-99.276%
2026-04-29	8.1000	8.1000	8.0400	8.0400	-6.512%	31	568	-99.129%
2026-04-28	8.4900	8.6000	8.4900	8.6000	-21.818%	51	554	-99.186%
2026-04-27	11.3000	11.3000	11.0000	11.0000	-19.118%	20	604	-99.364%
2026-04-24	13.6000	13.6000	13.6000	13.6000	-5.424%	1	602	-99.485%
2026-04-22	14.6800	14.6800	14.3800	14.3800	+0.209%	9	601	-99.513%
2026-04-21	14.4500	14.4500	14.3500	14.3500	-20.499%	25	580	-99.512%
2026-04-20	18.7500	18.7500	18.0500	18.0500	-11.865%	15	580	-99.612%
2026-04-17	20.8000	20.8000	20.4800	20.4800	+7.789%	30	571	-99.658%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-2.314%	1	596	-99.632%
2026-04-15	19.9000	19.9000	19.4500	19.4500	-8.685%	2	595	-99.640%
2026-04-14	18.7200	21.3000	18.7200	21.3000	+26.786%	95	607	-99.671%
2026-04-13	17.2000	17.2100	16.7600	16.8000	-10.875%	18	655	-99.583%
2026-04-10	19.1500	19.1500	18.3500	18.8500	-7.189%	37	652	-99.629%
2026-04-09	20.8500	21.0500	20.3100	20.3100	+2.576%	5	638	-99.655%
2026-04-08	21.0100	21.0100	19.8000	19.8000	+4.211%	4	634	-99.646%
2026-04-07	19.3300	19.4000	19.0000	19.0000	-4.523%	3	633	-99.632%
2026-04-06	19.9000	19.9500	19.8000	19.9000	-5.238%	79	633	-99.648%
2026-04-02	19.3000	21.5000	19.3000	21.0000	-12.971%	7	598	-99.667%
2026-04-01	23.8500	24.1300	23.8500	24.1300	+16.570%	3	598	-99.710%
2026-03-31	20.6000	20.7100	20.6000	20.7000	+16.292%	8	598	-99.662%
2026-03-30	19.5900	19.5900	17.8000	17.8000	-1.111%	6	602	-99.607%
2026-03-27	15.5500	18.0000	15.5500	18.0000	+23.457%	8	604	-99.611%
2026-03-26	16.1000	16.4500	14.5800	14.5800	-19.224%	8	598	-99.520%
2026-03-25	18.1100	18.3000	18.0000	18.0500	+20.333%	17	597	-99.612%
2026-03-24	14.7500	15.0200	14.7500	15.0000	-3.288%	8	593	-99.533%
2026-03-23	13.5500	15.5100	13.5000	15.5100	+5.510%	14	590	-99.549%
2026-03-20	16.2000	16.2400	14.7000	14.7000	-12.343%	39	583	-99.524%
2026-03-19	16.0000	17.3500	16.0000	16.7700	-28.333%	7	580	-99.583%
2026-03-18	24.4400	25.5500	23.4000	23.4000	-23.279%	15	580	-99.701%
2026-03-17	31.0100	31.0100	30.5000	30.5000	-4.389%	5	574	-99.770%
2026-03-16	33.0000	33.0000	31.4500	31.9000	-7.321%	6	571	-99.781%
2026-03-13	35.4800	35.4800	34.4200	34.4200	-8.506%	10	565	-99.797%
2026-03-12	39.0400	39.0400	37.4100	37.6200	-8.244%	5	565	-99.814%
2026-03-11	41.0000	41.0000	41.0000	41.0000	-1.062%	1	575	-99.829%
2026-03-10	43.2500	43.2500	41.4400	41.4400	+9.340%	5	574	-99.831%
2026-03-09	38.0500	38.2000	37.9000	37.9000	-6.880%	4	574	-99.815%
2026-03-06	38.3500	40.7000	38.3500	40.7000	+8.824%	11	572	-99.828%
2026-03-05	37.4000	37.4000	37.4000	37.4000	-9.002%	9	580	-99.813%
2026-03-04	43.2500	43.2500	40.5000	41.1000	+7.874%	17	580	-99.830%
2026-03-03	39.5100	39.5100	35.5400	38.1000	-24.554%	3	587	-99.816%
2026-03-02	52.0800	52.5000	47.5500	50.5000	+11.013%	13	589	-99.861%
2026-02-27	44.9000	46.5000	44.9000	45.4900	+5.301%	17	587	-99.846%
2026-02-26	42.5000	43.2000	42.5000	43.2000	-5.284%	5	589	-99.838%
2026-02-25	44.6500	45.6100	44.6500	45.6100	+3.471%	17	571	-99.847%
2026-02-24	41.7300	44.0800	41.7300	44.0800	-7.298%	4	571	-99.841%
2026-02-23	45.9700	47.5800	45.9000	47.5500	+24.803%	171	571	-99.853%
2026-02-20	38.1000	38.1000	38.1000	38.1000	+8.485%	1	539	-99.816%
2026-02-19	35.2000	35.3400	35.1000	35.1200	+11.421%	22	539	-99.801%
2026-02-18	31.5200	31.5200	31.5200	31.5200	+15.797%	5	528	-99.778%
2026-02-17	27.0000	27.2200	27.0000	27.2200	-20.129%	3	533	-99.743%
2026-02-13	31.4000	34.0800	31.4000	34.0800	+21.801%	19	539	-99.795%
2026-02-12	29.9000	30.0500	27.9800	27.9800	-14.040%	19	539	-99.750%
2026-02-10	33.8000	34.2500	32.5500	32.5500	-7.000%	134	531	-99.785%
2026-02-09	35.0500	35.0500	35.0000	35.0000	+9.375%	2	519	-99.800%
2026-02-06	32.6800	33.0800	32.0000	32.0000	+10.231%	12	520	-99.781%
2026-02-05	29.0300	29.0300	29.0300	29.0300	-12.030%	10	521	-99.759%
2026-02-04	40.7500	40.7500	32.1500	33.0000	-2.251%	37	511	-99.788%
2026-02-03	33.7600	33.7600	33.7600	33.7600	+30.853%	1	522	-99.793%
2026-02-02	28.1000	28.1000	24.1300	25.8000	-30.270%	19	522	-99.729%
2026-01-30	44.5500	44.5500	29.7500	37.0000	-34.105%	80	513	-99.811%
2026-01-29	69.5800	69.5800	46.2800	56.1500	-1.422%	59	492	-99.875%
2026-01-28	48.5000	58.0600	47.9500	56.9600	+55.628%	33	457	-99.877%
2026-01-27	36.0000	37.0500	36.0000	36.6000	-4.588%	5	445	-99.809%
2026-01-26	36.3300	39.0500	36.3300	38.3600	+24.748%	257	446	-99.818%
2026-01-23	30.5000	30.7500	30.5000	30.7500	+12.104%	5	324	-99.772%
2026-01-22	27.8500	27.8500	27.4300	27.4300	+12.649%	14	321	-99.745%
2026-01-21	26.1000	26.1000	24.3500	24.3500	+62.009%	18	307	-99.713%
2026-01-16	14.4000	15.0300	14.3400	15.0300	-9.294%	9	298	-99.534%
2026-01-12	17.5500	17.5500	16.5700	16.5700	+18.526%	6	298	-99.578%
2026-01-09	13.9800	13.9800	13.9800	13.9800	+7.538%	20	296	-99.499%
2026-01-08	13.0500	13.0500	13.0000	13.0000	-10.653%	75	306	-99.462%
2026-01-06	14.1500	14.5500	14.1500	14.5500	+9.563%	21	306	-99.519%
2026-01-05	13.6500	13.6500	13.2800	13.2800	+28.309%	4	310	-99.473%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-5.909%	50	310	-99.324%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-29.032%	1	260	-99.364%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+6.019%	2	260	-99.548%
2025-12-23	12.6800	14.6200	12.6800	14.6200	+12.289%	78	260	-99.521%
2025-12-22	13.0300	13.0300	13.0200	13.0200	+14.714%	22	326	-99.462%
2025-12-18	11.3500	11.3500	11.3500	11.3500	+32.130%	2	326	-99.383%
2025-12-11	8.5900	8.5900	8.5900	8.5900	+4.756%	2	326	-99.185%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-4.094%	2	324	-99.146%
2025-12-04	8.5500	8.5500	8.5500	8.5500	-13.897%	2	324	-99.181%
2025-12-01	9.9300	9.9300	9.9300	9.9300	+6.545%	1	324	-99.295%
2025-11-28	9.3200	9.3200	9.3200	9.3200	+50.323%	2	325	-99.249%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-13.889%	45	325	-98.871%
2025-10-29	7.2000	7.2000	7.2000	7.2000	+19.008%	10	280	-99.028%
2025-10-28	5.8800	6.0500	5.8800	6.0500	-39.801%	161	280	-98.843%
2025-10-23	10.0500	10.0500	10.0500	10.0500	+5.789%	1	120	-99.303%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-34.256%	35	120	-99.263%
2025-10-20	14.4500	14.4500	14.4500	14.4500	+26.091%	70	93	-99.516%
2025-10-17	11.4200	11.4600	11.4200	11.4600	-15.237%	22	23	-99.389%
2025-10-16	13.5200	13.5200	13.5200	13.5200	0.000%	1	0	-99.482%

.dark-mode .dVB74F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVB74F{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C480GLD Sep 30 2026 480.00 Call (GLD260930C00480000)option OPRA

GLD20260930C480
GLD Sep 30 2026 480.00 Call (GLD260930C00480000)
option OPRA