Dark

GLD20260930C485
GLD Sep 30 2026 485.00 Call (GLD260930C00485000)
option OPRA

EOD

Sep 17, 2026

0.0900-18.182%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0900	0.0900	-18.182%	8	1,201	0.000%
2026-09-16	0.1200	0.1400	0.1100	0.1100	0.000%	22	1,203	-18.182%
2026-09-15	0.1100	0.1100	0.1100	0.1100	-26.667%	7	1,210	-18.182%
2026-09-11	0.1700	0.1700	0.1500	0.1500	-58.333%	4	1,210	-40.000%
2026-09-04	0.3700	0.3700	0.3600	0.3600	-30.769%	8	1,207	-75.000%
2026-09-03	0.5100	0.5800	0.5100	0.5200	+126.087%	8	1,207	-82.692%
2026-09-01	0.2300	0.2400	0.2300	0.2300	-34.286%	21	1,205	-60.870%
2026-08-31	0.3200	0.3500	0.3200	0.3500	-28.571%	7	1,192	-74.286%
2026-08-28	1.1500	1.1500	0.4900	0.4900	-51.961%	14	1,196	-81.633%
2026-08-27	0.9300	1.0200	0.9300	1.0200	-10.526%	8	1,193	-91.176%
2026-08-26	1.2600	1.3300	1.1400	1.1400	-33.721%	9	1,193	-92.105%
2026-08-25	1.4400	1.7600	1.4400	1.7200	-3.371%	9	1,191	-94.767%
2026-08-24	2.4700	2.4700	1.7800	1.7800	+3.488%	16	1,193	-94.944%
2026-08-21	1.5600	1.9500	1.5300	1.7200	+68.627%	41	1,192	-94.767%
2026-08-20	1.0200	1.0200	1.0200	1.0200	0.000%	1	1,207	-91.176%
2026-08-19	1.0200	1.0200	1.0200	1.0200	+45.714%	1	1,208	-91.176%
2026-08-17	0.6400	0.7700	0.6400	0.7000	+29.630%	8	1,208	-87.143%
2026-08-14	0.6500	0.6500	0.5400	0.5400	-42.553%	2	1,209	-83.333%
2026-08-12	1.0600	1.1000	0.9400	0.9400	-14.545%	4	1,210	-90.426%
2026-08-10	0.9400	1.1000	0.8700	1.1000	+4.762%	3	1,210	-91.818%
2026-08-07	1.1300	1.1300	0.9400	1.0500	+72.131%	7	1,211	-91.429%
2026-08-06	0.6100	0.6100	0.6100	0.6100	-6.154%	91	1,211	-85.246%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-22.619%	1	1,213	-86.154%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,213	-89.286%
2026-07-02	0.9300	0.9500	0.8000	0.9500	+5.556%	288	923	-90.526%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-4.255%	1	923	-90.000%
2026-06-29	0.9200	0.9400	0.9200	0.9400	-10.476%	20	922	-90.426%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-13.223%	1	918	-91.429%
2026-06-23	1.3000	1.3000	1.2100	1.2100	-17.123%	2	917	-92.562%
2026-06-22	1.4500	1.4600	1.4500	1.4600	-13.609%	3	918	-93.836%
2026-06-18	1.7200	1.7300	1.6900	1.6900	-32.400%	9	922	-94.675%
2026-06-17	2.2600	2.5000	2.2600	2.5000	+23.153%	8	922	-96.400%
2026-06-11	1.5500	2.0300	1.5500	2.0300	+23.030%	16	922	-95.567%
2026-06-10	1.8500	1.8500	1.6500	1.6500	-18.317%	5	921	-94.545%
2026-06-09	2.0200	2.0200	2.0200	2.0200	-23.485%	1	924	-95.545%
2026-06-08	2.6000	2.6400	2.6000	2.6400	-21.194%	2	925	-96.591%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-17.284%	1	925	-97.313%
2026-06-04	4.0500	4.0500	3.9800	4.0500	+5.744%	398	1,023	-97.778%
2026-06-03	3.8100	3.8300	3.8100	3.8300	-33.391%	3	1,280	-97.650%
2026-05-29	5.7000	5.7600	5.7000	5.7500	+46.684%	11	1,279	-98.435%
2026-05-27	3.7000	3.9200	3.7000	3.9200	-22.376%	31	1,278	-97.704%
2026-05-22	4.8700	5.0500	4.8700	5.0500	-9.336%	11	1,282	-98.218%
2026-05-21	5.1700	5.5700	5.1700	5.5700	+5.094%	2	1,272	-98.384%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-9.864%	1	1,272	-98.302%
2026-05-19	5.5700	5.8800	5.5700	5.8800	-14.161%	7	1,271	-98.469%
2026-05-18	7.1000	7.1000	6.8500	6.8500	-0.725%	2	1,271	-98.686%
2026-05-15	7.0900	7.0900	6.9000	6.9000	-36.986%	32	1,271	-98.696%
2026-05-06	10.9500	10.9500	10.9500	10.9500	+40.746%	1	1,243	-99.178%
2026-05-05	7.7800	7.7800	7.7800	7.7800	-10.058%	1	1,243	-98.843%
2026-05-01	8.6500	8.6500	8.6500	8.6500	+13.072%	1	1,243	-98.960%
2026-04-29	7.3500	7.6500	7.3500	7.6500	-0.907%	6	1,243	-98.824%
2026-04-28	7.8700	7.8700	7.7200	7.7200	-42.815%	4	1,243	-98.834%
2026-04-22	13.5000	13.5000	13.5000	13.5000	+1.124%	1	1,243	-99.333%
2026-04-21	13.3500	13.3500	13.3500	13.3500	-19.820%	1	1,243	-99.326%
2026-04-16	16.6500	16.6500	16.6500	16.6500	-7.294%	2	1,243	-99.459%
2026-04-15	18.6000	18.6000	17.9600	17.9600	-7.850%	2	1,241	-99.499%
2026-04-14	17.2400	19.4900	17.2400	19.4900	+26.149%	4	1,242	-99.538%
2026-04-13	15.1900	15.4500	15.1900	15.4500	-14.641%	62	1,240	-99.417%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-3.723%	2	1,286	-99.503%
2026-04-09	18.8000	18.8000	18.8000	18.8000	-3.836%	1	1,284	-99.521%
2026-04-08	19.5500	19.5500	19.5500	19.5500	+7.123%	1	1,283	-99.540%
2026-04-06	18.5800	18.5800	18.2500	18.2500	-6.458%	23	1,284	-99.507%
2026-04-02	19.5100	19.5100	19.5100	19.5100	-8.832%	1	1,285	-99.539%
2026-04-01	21.4000	21.4000	21.4000	21.4000	+4.136%	1	1,285	-99.579%
2026-03-31	19.0500	21.0500	19.0500	20.5500	+18.444%	10	1,284	-99.562%
2026-03-27	18.7200	18.7200	17.3500	17.3500	+30.060%	3	1,278	-99.481%
2026-03-26	13.3500	13.3500	13.3400	13.3400	-22.170%	15	1,277	-99.325%
2026-03-25	17.1400	17.1400	17.1400	17.1400	+20.619%	1	1,263	-99.475%
2026-03-24	14.0900	14.2100	14.0900	14.2100	+3.120%	2	1,264	-99.367%
2026-03-23	14.5500	14.7500	13.7000	13.7800	-1.571%	43	1,263	-99.347%
2026-03-20	14.8500	14.8500	14.0000	14.0000	-15.916%	3	1,230	-99.357%
2026-03-19	16.4900	16.6500	16.0000	16.6500	-23.973%	4	1,229	-99.459%
2026-03-18	23.4100	23.6000	21.9000	21.9000	-31.669%	5	1,227	-99.589%
2026-03-13	32.8000	32.8000	32.0500	32.0500	-12.646%	3	1,226	-99.719%
2026-03-12	36.7300	36.7300	36.6900	36.6900	-2.576%	2	1,224	-99.755%
2026-03-11	37.6600	37.6600	37.6600	37.6600	-4.416%	1	1,223	-99.761%
2026-03-10	41.1900	41.2500	39.4000	39.4000	-2.716%	72	1,223	-99.772%
2026-03-06	36.4500	40.5000	36.4500	40.5000	+14.731%	6	1,225	-99.778%
2026-03-05	37.5000	37.5000	35.2700	35.3000	-12.189%	8	1,227	-99.745%
2026-03-04	40.2000	40.2000	40.2000	40.2000	+13.559%	1	1,225	-99.776%
2026-03-03	35.4000	35.4000	35.4000	35.4000	-22.724%	1	1,224	-99.746%
2026-03-02	46.1500	46.1500	45.8100	45.8100	+1.913%	5	1,225	-99.804%
2026-02-27	43.5000	44.9500	43.5000	44.9500	+7.330%	5	1,225	-99.800%
2026-02-25	41.8000	41.8800	41.8000	41.8800	+1.650%	9	1,226	-99.785%
2026-02-24	41.2000	41.2000	41.2000	41.2000	-6.851%	5	1,226	-99.782%
2026-02-23	42.2000	44.2300	42.1000	44.2300	+38.478%	28	1,221	-99.797%
2026-02-19	32.5500	32.5500	31.9400	31.9400	+1.882%	4	1,219	-99.718%
2026-02-18	31.5500	31.5500	31.3500	31.3500	+23.183%	2	1,221	-99.713%
2026-02-17	25.2400	25.4800	25.2400	25.4500	-21.061%	138	1,223	-99.646%
2026-02-13	32.0800	32.2400	32.0800	32.2400	+15.971%	10	1,099	-99.721%
2026-02-12	27.8000	27.8000	27.8000	27.8000	-15.758%	1	1,099	-99.676%
2026-02-11	33.3000	33.3000	33.0000	33.0000	+4.596%	89	1,098	-99.727%
2026-02-10	32.2500	32.2500	31.4900	31.5500	+7.313%	3	1,093	-99.715%
2026-02-05	26.8000	29.5500	26.8000	29.4000	-17.555%	9	1,092	-99.694%
2026-02-04	35.6700	36.3300	35.6600	35.6600	-0.669%	3	1,088	-99.748%
2026-02-03	32.9000	35.9000	32.9000	35.9000	+57.112%	2	1,087	-99.749%
2026-02-02	22.8500	22.8500	22.8500	22.8500	-34.150%	2	1,088	-99.606%
2026-01-30	41.2700	41.2700	27.5100	34.7000	-38.962%	21	1,090	-99.741%
2026-01-29	63.2200	63.2200	45.1800	56.8500	+12.574%	24	1,082	-99.842%
2026-01-28	46.9300	50.5000	45.2100	50.5000	+51.424%	22	1,093	-99.822%
2026-01-27	34.9500	34.9500	33.3500	33.3500	-7.720%	266	1,086	-99.730%
2026-01-26	34.3000	36.1400	34.3000	36.1400	+25.661%	6	864	-99.751%
2026-01-23	27.0000	29.5000	26.3800	28.7600	+10.403%	70	864	-99.687%
2026-01-22	23.0000	26.0500	23.0000	26.0500	+26.456%	11	839	-99.655%
2026-01-21	22.6000	23.5500	20.6000	20.6000	+5.967%	31	834	-99.563%
2026-01-20	19.4400	19.4400	19.4400	19.4400	+27.059%	2	827	-99.537%
2026-01-13	15.3000	15.3000	15.3000	15.3000	+23.089%	1	825	-99.412%
2026-01-05	12.4300	12.4300	12.4300	12.4300	+17.264%	1	825	-99.276%
2025-12-29	10.6000	10.6000	10.6000	10.6000	+58.209%	1	825	-99.151%
2025-11-03	6.5300	6.7000	6.5300	6.7000	+3.077%	199	626	-98.657%
2025-10-29	6.8000	6.8000	6.5000	6.5000	+1.246%	533	626	-98.615%
2025-10-27	6.4000	6.4200	6.4000	6.4200	-25.694%	2	93	-98.598%
2025-10-24	8.9000	9.0500	8.6400	8.6400	+10.064%	90	92	-98.958%
2025-10-22	7.8500	7.8500	7.8500	7.8500	-11.798%	1	2	-98.854%
2025-10-21	8.9000	8.9000	8.9000	8.9000	-24.895%	1	2	-98.989%
2025-10-17	11.8500	11.8500	11.8500	11.8500	+13.942%	1	2	-99.241%
2025-10-16	10.4000	10.4000	10.4000	10.4000	0.000%	1	0	-99.135%

.dark-mode .Mj70cm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mj70cm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C485GLD Sep 30 2026 485.00 Call (GLD260930C00485000)option OPRA

GLD20260930C485
GLD Sep 30 2026 485.00 Call (GLD260930C00485000)
option OPRA