Dark

GLD20260930C490
GLD Sep 30 2026 490.00 Call (GLD260930C00490000)
option OPRA

EOD

Sep 14, 2026

0.0900-35.714%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0800	0.0900	0.0800	0.0900	-35.714%	4	690	0.000%
2026-09-11	0.1400	0.1400	0.1400	0.1400	-33.333%	5	690	-35.714%
2026-09-08	0.2100	0.2100	0.2100	0.2100	-56.250%	2	690	-57.143%
2026-09-03	0.5100	0.5100	0.4800	0.4800	+118.182%	3	688	-81.250%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-26.667%	2	692	-59.091%
2026-08-31	0.3900	0.3900	0.2800	0.3000	-36.170%	17	690	-70.000%
2026-08-28	0.5500	0.5500	0.4700	0.4700	-39.744%	7	681	-80.851%
2026-08-27	0.7800	0.7800	0.7800	0.7800	-17.021%	1	677	-88.462%
2026-08-26	1.0200	1.0200	0.9400	0.9400	-29.851%	5	677	-90.426%
2026-08-25	1.3400	1.3400	1.3400	1.3400	-10.067%	1	677	-93.284%
2026-08-24	1.9400	2.1100	1.4900	1.4900	0.000%	39	678	-93.960%
2026-08-21	1.6400	1.6400	1.4900	1.4900	+47.525%	35	700	-93.960%
2026-08-20	0.8100	1.0100	0.8100	1.0100	+23.171%	26	711	-91.089%
2026-08-19	0.9400	1.0000	0.8200	0.8200	+90.698%	5	719	-89.024%
2026-08-18	0.4300	0.4300	0.4300	0.4300	-31.746%	5	722	-79.070%
2026-08-17	0.5600	0.6300	0.5600	0.6300	+14.545%	6	723	-85.714%
2026-08-14	0.5500	0.5500	0.5500	0.5500	+1.852%	1	718	-83.636%
2026-08-13	0.5400	0.5400	0.5400	0.5400	-44.330%	6	718	-83.333%
2026-08-10	0.9700	0.9700	0.9700	0.9700	+12.791%	1	721	-90.722%
2026-08-07	0.8500	0.8600	0.8500	0.8600	+38.710%	2	721	-89.535%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-1.587%	225	721	-85.484%
2026-08-05	0.6300	0.6300	0.6300	0.6300	+110.000%	6	617	-85.714%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-6.250%	3	623	-70.000%
2026-07-28	0.3200	0.3200	0.3200	0.3200	-8.571%	5	630	-71.875%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-18.605%	1	625	-74.286%
2026-07-21	0.4300	0.4300	0.4300	0.4300	+30.303%	1	626	-79.070%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-29.787%	4	626	-72.727%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-7.843%	6	626	-80.851%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-20.313%	1	623	-82.353%
2026-07-08	0.6400	0.6400	0.6400	0.6400	-14.667%	9	623	-85.938%
2026-07-07	0.8200	0.8200	0.7500	0.7500	-8.537%	13	636	-88.000%
2026-07-06	0.8500	0.8500	0.8200	0.8200	-3.529%	17	638	-89.024%
2026-07-02	0.9500	0.9500	0.8500	0.8500	0.000%	4	625	-89.412%
2026-07-01	0.9000	0.9000	0.8500	0.8500	+1.190%	8	625	-89.412%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-3.448%	1	618	-89.286%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-8.421%	1	618	-89.655%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-5.000%	1	617	-90.526%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-9.910%	6	616	-91.000%
2026-06-23	1.1100	1.1100	1.1100	1.1100	-26.974%	1	621	-91.892%
2026-06-18	1.6400	1.6400	1.5200	1.5200	-25.854%	2	623	-94.079%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-1.914%	1	623	-95.610%
2026-06-16	2.0700	2.0900	2.0700	2.0900	-1.878%	2	623	-95.694%
2026-06-15	2.1300	2.1300	2.1300	2.1300	+51.064%	1	623	-95.775%
2026-06-11	1.4100	1.4100	1.4100	1.4100	-14.024%	1	624	-93.617%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-59.506%	2	624	-94.512%
2026-06-01	4.0000	4.0500	4.0000	4.0500	-19.802%	2	626	-97.778%
2026-05-29	4.9800	5.0500	4.9800	5.0500	+47.230%	6	627	-98.218%
2026-05-28	3.4300	3.4300	3.4300	3.4300	-28.092%	1	625	-97.376%
2026-05-26	4.7700	4.7700	4.7700	4.7700	+8.409%	1	626	-98.113%
2026-05-22	4.6500	4.6500	4.4000	4.4000	-14.063%	83	625	-97.955%
2026-05-21	5.0100	5.1200	5.0100	5.1200	-3.578%	2	565	-98.242%
2026-05-20	5.3100	5.3100	5.3100	5.3100	0.000%	1	565	-98.305%
2026-05-19	5.3100	5.3100	5.3100	5.3100	-15.040%	1	564	-98.305%
2026-05-15	6.2500	6.2500	6.2500	6.2500	-24.970%	1	564	-98.560%
2026-05-14	8.4600	8.4600	8.3300	8.3300	-17.769%	3	565	-98.920%
2026-05-08	10.1400	10.2700	10.0500	10.1300	+2.738%	6	562	-99.112%
2026-05-07	10.8500	11.0000	9.7900	9.8600	+40.256%	6	563	-99.087%
2026-05-05	7.4000	7.4000	7.0000	7.0300	-11.013%	58	563	-98.720%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-4.242%	1	507	-98.861%
2026-04-30	8.0200	8.2500	8.0200	8.2500	+10.294%	2	507	-98.909%
2026-04-28	7.1400	7.4800	7.1400	7.4800	-20.426%	2	507	-98.797%
2026-04-27	9.4000	9.4000	9.4000	9.4000	-11.737%	1	506	-99.043%
2026-04-24	10.6500	10.6500	10.6500	10.6500	-7.391%	1	506	-99.155%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-8.000%	1	505	-99.217%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+1.626%	4	504	-99.280%
2026-04-21	12.3000	12.3000	12.3000	12.3000	-30.704%	1	501	-99.268%
2026-04-17	17.7500	17.7500	17.7400	17.7500	+8.232%	40	501	-99.493%
2026-04-16	16.6000	16.6000	16.4000	16.4000	-9.392%	26	515	-99.451%
2026-04-14	16.2300	18.1000	16.2300	18.1000	+25.260%	10	515	-99.503%
2026-04-13	14.4500	14.4500	14.4500	14.4500	-9.688%	63	515	-99.377%
2026-04-10	16.4500	16.4500	15.6500	16.0000	-7.781%	9	546	-99.438%
2026-04-09	17.3500	17.3500	17.3500	17.3500	-5.191%	1	543	-99.481%
2026-04-08	18.7500	18.7500	18.3000	18.3000	+6.087%	14	542	-99.508%
2026-04-06	17.2500	17.2500	17.2500	17.2500	-18.363%	20	538	-99.478%
2026-04-01	19.6500	21.1500	19.6500	21.1300	+20.743%	9	528	-99.574%
2026-03-31	17.2000	17.5000	17.2000	17.5000	+6.642%	41	530	-99.486%
2026-03-30	16.4000	16.4100	16.4000	16.4100	-2.957%	60	492	-99.452%
2026-03-27	15.2000	16.9100	15.2000	16.9100	+10.885%	4	456	-99.468%
2026-03-25	15.2500	15.2500	15.2500	15.2500	+15.008%	1	455	-99.410%
2026-03-24	13.0000	13.2600	12.7500	13.2600	-2.572%	12	455	-99.321%
2026-03-23	13.6100	13.6100	13.6100	13.6100	+1.948%	2	444	-99.339%
2026-03-20	13.3500	13.3500	13.3500	13.3500	-52.474%	1	442	-99.326%
2026-03-16	28.6500	29.7500	28.0700	28.0900	-9.968%	34	442	-99.680%
2026-03-13	31.0000	31.2000	31.0000	31.2000	-16.331%	20	441	-99.712%
2026-03-10	39.0000	39.0000	37.2900	37.2900	+13.000%	6	442	-99.759%
2026-03-09	35.0000	35.0000	33.0000	33.0000	-10.033%	3	436	-99.727%
2026-03-06	36.6800	36.6800	36.6800	36.6800	+10.816%	1	613	-99.755%
2026-03-05	33.1000	33.1000	33.1000	33.1000	-8.866%	1	612	-99.728%
2026-03-04	39.9500	39.9500	36.3200	36.3200	-2.810%	6	612	-99.752%
2026-03-03	35.1300	37.3700	31.8500	37.3700	-18.406%	39	611	-99.759%
2026-03-02	45.7700	47.4200	45.7700	45.8000	+17.195%	5	588	-99.803%
2026-02-24	39.0800	39.0800	39.0800	39.0800	-7.939%	1	588	-99.770%
2026-02-23	39.6000	42.4500	39.6000	42.4500	+26.415%	9	588	-99.788%
2026-02-20	33.8000	34.1300	33.2000	33.5800	+9.381%	33	588	-99.732%
2026-02-19	30.6700	30.7000	30.6700	30.7000	+3.997%	2	581	-99.707%
2026-02-18	29.6200	29.6200	29.5200	29.5200	+0.579%	250	582	-99.695%
2026-02-13	27.1000	30.0000	27.1000	29.3500	+9.515%	277	716	-99.693%
2026-02-12	29.7400	29.7400	26.3500	26.8000	-18.541%	4	716	-99.664%
2026-02-11	31.5000	32.9000	31.5000	32.9000	+8.046%	88	717	-99.726%
2026-02-10	29.8000	30.4500	29.8000	30.4500	-10.756%	2	718	-99.704%
2026-02-09	31.6000	34.1200	31.6000	34.1200	+17.534%	16	718	-99.736%
2026-02-06	30.2000	30.2000	29.0300	29.0300	+17.009%	3	729	-99.690%
2026-02-05	25.9500	25.9500	24.1000	24.8100	-23.331%	33	732	-99.637%
2026-02-03	31.3500	32.3600	31.3500	32.3600	+43.186%	2	722	-99.722%
2026-02-02	23.2500	23.2500	20.4500	22.6000	-25.731%	8	722	-99.602%
2026-01-30	39.8000	39.8000	29.8500	30.4300	-39.467%	10	729	-99.704%
2026-01-29	51.0000	54.0000	48.0000	50.2700	+3.415%	39	724	-99.821%
2026-01-28	44.0000	48.6100	44.0000	48.6100	+33.178%	7	719	-99.815%
2026-01-27	32.7500	36.5000	32.2000	36.5000	+10.272%	11	717	-99.753%
2026-01-26	33.1200	35.2000	33.1000	33.1000	+38.784%	27	712	-99.728%
2026-01-22	21.4300	23.8500	21.4300	23.8500	+30.115%	182	685	-99.623%
2026-01-20	18.3300	18.3300	18.3300	18.3300	+20.990%	1	506	-99.509%
2026-01-12	15.1500	15.1500	15.1500	15.1500	+31.055%	1	505	-99.406%
2026-01-05	11.5600	11.5600	11.5600	11.5600	+24.301%	1	506	-99.221%
2026-01-02	9.4500	9.4500	9.3000	9.3000	-2.105%	25	506	-99.032%
2025-12-29	9.8500	9.8500	9.5000	9.5000	-33.333%	3	506	-99.053%
2025-12-26	14.2500	14.2500	14.2500	14.2500	+20.763%	5	507	-99.368%
2025-12-24	11.6500	11.8000	11.6500	11.8000	+5.357%	20	512	-99.237%
2025-12-23	11.2000	11.2000	11.2000	11.2000	-3.282%	1	512	-99.196%
2025-12-22	11.2500	11.5800	11.2500	11.5800	+38.683%	2	511	-99.223%
2025-12-03	8.3500	8.3500	8.3500	8.3500	+12.081%	10	511	-98.922%
2025-12-02	7.8000	7.8000	7.4500	7.4500	-12.353%	3	501	-98.792%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+4.167%	100	504	-98.941%
2025-11-28	8.1600	8.1600	8.1600	8.1600	+10.270%	1	504	-98.897%
2025-11-26	6.9200	7.4000	6.9200	7.4000	+21.911%	2	502	-98.784%
2025-11-21	6.0700	6.0700	6.0700	6.0700	-10.074%	2	502	-98.517%
2025-11-18	6.7500	6.7500	6.7500	6.7500	-7.661%	1	502	-98.667%
2025-11-14	7.3100	7.3100	7.3100	7.3100	+5.942%	1	501	-98.769%
2025-11-10	6.9000	6.9000	6.8600	6.9000	+8.661%	50	500	-98.696%
2025-10-29	6.5000	6.5000	6.3500	6.3500	+4.959%	379	450	-98.583%
2025-10-28	6.0500	6.0500	6.0500	6.0500	+0.498%	85	191	-98.512%
2025-10-27	6.2700	6.2700	6.0200	6.0200	-25.771%	5	108	-98.505%
2025-10-24	8.4000	8.4000	8.1100	8.1100	-8.362%	103	107	-98.890%
2025-10-23	8.8500	8.8500	8.8500	8.8500	-25.941%	2	9	-98.983%
2025-10-16	9.6800	11.9500	9.6800	11.9500	0.000%	12	7	-99.247%

.dark-mode .ThQhrD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThQhrD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C490GLD Sep 30 2026 490.00 Call (GLD260930C00490000)option OPRA

GLD20260930C490
GLD Sep 30 2026 490.00 Call (GLD260930C00490000)
option OPRA