Dark

GLD20261016C370
GLD Oct 16 2026 370.00 Call (GLD261016C00370000)
option OPRA

EOD

Sep 17, 2026

31.30+22.553%(+5.76)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.3200	33.6100	31.3000	31.3000	+22.553%	13	2,336	0.000%
2026-09-16	31.8500	31.8500	25.5400	25.5400	-10.637%	12	2,326	+22.553%
2026-09-15	28.5200	29.4000	27.1500	28.5800	+4.117%	32	2,329	+9.517%
2026-09-14	26.4500	29.5000	26.4500	27.4500	-14.138%	12	2,316	+14.026%
2026-09-11	35.4900	35.4900	31.9700	31.9700	+0.852%	14	2,314	-2.096%
2026-09-10	34.3600	34.5000	31.5200	31.7000	-17.448%	16	2,304	-1.262%
2026-09-09	38.8000	39.3000	36.5000	38.4000	+6.165%	5	2,291	-18.490%
2026-09-08	36.8500	37.4000	36.0000	36.1700	-10.581%	38	2,290	-13.464%
2026-09-04	39.8500	40.6500	38.8000	40.4500	-10.111%	34	2,276	-22.621%
2026-09-03	45.2000	45.6000	45.0000	45.0000	+27.155%	8	2,276	-30.444%
2026-09-02	35.3900	35.3900	35.3900	35.3900	+3.028%	2	2,275	-11.557%
2026-09-01	34.5700	34.5700	34.3500	34.3500	-15.498%	21	2,274	-8.879%
2026-08-31	40.4400	40.6500	40.4400	40.6500	-4.353%	5	2,273	-23.001%
2026-08-28	51.7500	52.3500	42.5000	42.5000	-24.712%	41	2,272	-26.353%
2026-08-27	52.8500	56.4500	52.8500	56.4500	+2.172%	6	2,263	-44.553%
2026-08-26	56.1000	56.1000	54.6500	55.2500	-10.236%	7	2,259	-43.348%
2026-08-25	60.4500	61.5500	60.4500	61.5500	+2.583%	2	2,257	-49.147%
2026-08-24	62.6000	62.6000	59.5300	60.0000	+24.095%	12	2,258	-47.833%
2026-08-20	45.9500	50.3700	45.9500	48.3500	+0.207%	4	2,258	-35.264%
2026-08-19	45.1000	48.2500	45.1000	48.2500	+32.373%	9	2,258	-35.130%
2026-08-18	36.7000	36.7000	35.9000	36.4500	-10.902%	5	2,261	-14.129%
2026-08-17	38.8100	40.9100	38.3100	40.9100	+8.543%	9	2,259	-23.491%
2026-08-14	38.7000	38.7000	37.6900	37.6900	+5.722%	3	2,264	-16.954%
2026-08-13	38.0600	38.0600	35.6500	35.6500	-12.921%	16	2,265	-12.202%
2026-08-12	43.1800	43.1800	40.2500	40.9400	+8.164%	37	2,272	-23.547%
2026-08-11	40.4300	40.4300	37.4500	37.8500	-1.175%	36	2,277	-17.305%
2026-08-10	35.4600	38.3000	34.5500	38.3000	+5.510%	29	2,302	-18.277%
2026-08-07	37.0000	37.6000	34.9500	36.3000	+28.723%	96	2,298	-13.774%
2026-08-06	30.3000	31.1000	27.8000	28.2000	-4.569%	47	2,265	+10.993%
2026-08-05	26.0200	30.7300	25.7600	29.5500	+52.320%	89	2,267	+5.922%
2026-08-04	18.5500	19.4000	18.1000	19.4000	+14.118%	30	2,275	+61.340%
2026-08-03	16.3000	17.0000	15.5500	17.0000	+0.295%	42	2,269	+84.118%
2026-07-31	17.1500	17.5000	16.4000	16.9500	-21.163%	68	2,267	+84.661%
2026-07-30	19.4000	21.5000	19.4000	21.5000	+17.486%	9	2,237	+45.581%
2026-07-29	15.6700	20.5500	15.6700	18.3000	+9.319%	35	2,236	+71.038%
2026-07-28	17.0300	17.2300	16.5000	16.7400	-13.933%	33	2,232	+86.977%
2026-07-27	20.0000	20.2500	19.4000	19.4500	+2.476%	38	2,234	+60.925%
2026-07-24	19.0500	20.1000	18.9800	18.9800	-0.732%	31	2,232	+64.910%
2026-07-23	19.9500	19.9500	18.7000	19.1200	-19.325%	22	2,230	+63.703%
2026-07-22	24.6000	25.5400	23.6300	23.7000	+11.582%	52	2,224	+32.068%
2026-07-21	19.7500	21.2500	19.5500	21.2400	+19.662%	28	2,236	+47.363%
2026-07-20	18.2000	18.2000	17.5100	17.7500	-1.934%	66	2,230	+76.338%
2026-07-17	17.5500	18.8800	17.4500	18.1000	+6.533%	79	2,228	+72.928%
2026-07-16	17.5500	18.1700	16.9900	16.9900	-17.122%	60	2,192	+84.226%
2026-07-15	20.8300	20.9000	19.5300	20.5000	-0.243%	20	2,158	+52.683%
2026-07-14	23.0000	23.0000	20.5500	20.5500	+12.664%	78	2,164	+52.311%
2026-07-13	20.9400	21.0000	17.9800	18.2400	-23.329%	61	2,147	+71.601%
2026-07-10	23.0500	23.7900	23.0500	23.7900	-5.030%	26	2,110	+31.568%
2026-07-09	25.1500	25.1500	25.0500	25.0500	+5.920%	4	2,108	+24.950%
2026-07-08	23.0000	23.6500	21.1500	23.6500	-0.505%	13	2,108	+32.347%
2026-07-07	27.3600	27.3600	23.7700	23.7700	-12.610%	11	2,104	+31.679%
2026-07-06	26.5000	27.2000	26.1700	27.2000	+1.455%	72	2,106	+15.074%
2026-07-02	25.5500	26.8100	25.5500	26.8100	+26.284%	3	2,089	+16.747%
2026-07-01	23.7500	24.4000	21.2300	21.2300	+4.069%	6	2,089	+47.433%
2026-06-30	21.4000	23.1200	20.4000	20.4000	-2.158%	1,069	2,087	+53.431%
2026-06-29	21.2500	21.3500	20.8500	20.8500	-13.485%	12	1,053	+50.120%
2026-06-26	23.3500	25.5500	23.2000	24.1000	+6.167%	39	1,054	+29.876%
2026-06-25	21.9200	23.0500	21.3000	22.7000	+5.288%	1,060	1,083	+37.885%
2026-06-24	19.9300	22.2200	19.9300	21.5600	-20.237%	29	202	+45.176%
2026-06-23	27.0300	27.0300	27.0300	27.0300	-23.101%	2	181	+15.797%
2026-06-18	35.1500	35.1500	35.1500	35.1500	-16.270%	1	180	-10.953%
2026-06-16	41.8500	41.9800	41.8500	41.9800	-0.048%	2	180	-25.441%
2026-06-15	43.3000	43.7800	42.0000	42.0000	+35.440%	112	182	-25.476%
2026-06-11	26.6500	32.6000	26.6500	31.0100	+4.446%	74	249	+0.935%
2026-06-10	32.6500	32.7200	29.2000	29.6900	-22.277%	6	186	+5.423%
2026-06-09	38.2000	38.2000	38.2000	38.2000	-9.371%	1	186	-18.063%
2026-06-08	42.1500	42.1500	42.1500	42.1500	-23.931%	17	185	-25.741%
2026-06-02	55.4100	55.4100	55.4100	55.4100	-22.046%	1	168	-43.512%
2026-05-12	71.2700	71.2700	71.0800	71.0800	-5.742%	2	169	-55.965%
2026-05-11	77.3000	77.3000	75.4100	75.4100	-2.382%	6	169	-58.494%
2026-05-08	77.2500	77.2500	77.2500	77.2500	+2.890%	4	168	-59.482%
2026-05-07	75.0800	75.0800	75.0800	75.0800	+11.230%	45	164	-58.311%
2026-05-01	67.9500	68.1000	67.5000	67.5000	-14.611%	44	130	-53.630%
2026-04-22	79.0500	79.0500	79.0500	79.0500	-0.865%	1	130	-60.405%
2026-04-21	79.7400	79.7400	79.7400	79.7400	-5.711%	1	131	-60.747%
2026-04-16	84.5700	84.5700	84.5700	84.5700	-1.376%	2	131	-62.989%
2026-04-14	85.7500	85.7500	85.7500	85.7500	+8.366%	3	131	-63.499%
2026-04-06	79.1300	79.1300	79.1300	79.1300	-10.507%	3	130	-60.445%
2026-04-01	84.6000	88.4200	84.6000	88.4200	+9.825%	46	128	-64.601%
2026-03-31	75.5800	80.5100	75.5800	80.5100	+13.956%	3	83	-61.123%
2026-03-27	70.6500	70.6500	70.6500	70.6500	+2.391%	2	82	-55.697%
2026-03-20	69.0000	69.0000	69.0000	69.0000	-3.752%	2	82	-54.638%
2026-03-19	71.9800	71.9800	71.6900	71.6900	-22.313%	2	82	-56.340%
2026-02-17	92.2800	92.2800	92.2800	92.2800	-15.726%	1	84	-66.081%
2026-02-09	109.5000	109.5000	109.5000	109.5000	+16.242%	9	86	-71.416%
2026-02-05	91.3500	94.2000	91.3500	94.2000	-6.501%	2	90	-66.773%
2026-02-03	100.7500	100.7500	100.7500	100.7500	+24.768%	1	90	-68.933%
2026-02-02	82.9900	83.1600	80.7500	80.7500	-19.169%	4	91	-61.238%
2026-01-30	110.3500	110.3500	93.3800	99.9000	-18.681%	10	91	-68.669%
2026-01-29	148.9900	148.9900	114.8000	122.8500	-4.871%	10	89	-74.522%
2026-01-28	126.3700	132.0000	126.2100	129.1400	+16.479%	97	95	-75.763%
2026-01-27	111.6000	111.6000	110.8700	110.8700	+3.087%	11	184	-71.769%
2026-01-26	112.0700	112.0700	107.5500	107.5500	+6.327%	3	183	-70.897%
2026-01-23	101.1500	101.1500	101.1500	101.1500	+4.354%	1	185	-69.056%
2026-01-22	96.9300	96.9300	96.9300	96.9300	+12.933%	2	185	-67.709%
2026-01-21	85.8300	85.8300	85.8300	85.8300	+3.198%	1	186	-63.533%
2026-01-20	80.6700	83.1700	80.6700	83.1700	+16.046%	5	187	-62.366%
2026-01-15	71.6700	71.6700	71.6700	71.6700	-0.458%	1	192	-56.328%
2026-01-12	70.1500	72.8500	70.1500	72.0000	+14.650%	10	193	-56.528%
2026-01-06	63.3900	63.3900	62.8000	62.8000	+23.137%	4	196	-50.159%
2026-01-02	51.0000	51.0000	51.0000	51.0000	-1.354%	2	194	-38.627%
2025-12-29	51.5700	52.1800	51.5700	51.7000	-21.548%	84	193	-39.458%
2025-12-26	65.9000	65.9000	65.9000	65.9000	+3.698%	2	244	-52.504%
2025-12-23	63.5500	63.5500	63.5500	63.5500	+6.987%	1	243	-50.747%
2025-12-22	57.7700	59.4000	57.7700	59.4000	+21.224%	16	248	-47.306%
2025-12-12	49.0000	49.0000	49.0000	49.0000	+15.730%	1	248	-36.122%
2025-12-10	42.2300	42.3400	42.2300	42.3400	-1.075%	2	249	-26.075%
2025-12-09	42.8000	42.8000	42.8000	42.8000	-8.936%	10	249	-26.869%
2025-12-01	45.9000	47.0000	45.5600	47.0000	+23.263%	22	239	-33.404%
2025-11-19	39.3000	39.3000	37.6000	38.1300	+3.333%	16	242	-17.912%
2025-11-18	37.0000	37.0000	36.9000	36.9000	+2.500%	2	228	-15.176%
2025-11-17	38.1000	38.1000	36.0000	36.0000	-5.263%	93	226	-13.056%
2025-11-14	37.9300	38.0000	37.9300	38.0000	-17.391%	2	146	-17.632%
2025-11-13	46.0000	46.0000	46.0000	46.0000	-0.325%	1	144	-31.957%
2025-11-12	40.4500	46.1500	40.4500	46.1500	+16.159%	47	143	-32.178%
2025-11-11	39.7900	39.7900	39.7300	39.7300	+0.582%	2	118	-21.218%
2025-11-10	37.0000	39.5000	36.8400	39.5000	+23.091%	8	118	-20.759%
2025-11-07	31.6400	32.0900	31.1100	32.0900	+3.449%	4	121	-2.462%
2025-11-06	31.8200	31.8200	31.0200	31.0200	-1.399%	3	118	+0.903%
2025-11-05	31.5500	31.5500	31.4200	31.4600	+4.414%	12	115	-0.509%
2025-11-04	31.6000	31.6000	29.0000	30.1300	-9.110%	16	106	+3.883%
2025-11-03	33.7800	34.6800	33.1500	33.1500	+0.515%	3	94	-5.581%
2025-10-31	34.2500	34.2500	32.9800	32.9800	-5.066%	5	94	-5.094%
2025-10-30	33.9900	35.9000	32.9500	34.7400	+5.113%	90	95	-9.902%
2025-10-29	34.2000	34.2000	33.0500	33.0500	0.000%	6	0	-5.295%

.dark-mode .qX8bXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qX8bXp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C370GLD Oct 16 2026 370.00 Call (GLD261016C00370000)option OPRA

GLD20261016C370
GLD Oct 16 2026 370.00 Call (GLD261016C00370000)
option OPRA