Dark

GLD20261016C380
GLD Oct 16 2026 380.00 Call (GLD261016C00380000)
option OPRA

EOD

Sep 17, 2026

23.07+27.600%(+4.99)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.7000	25.6500	23.0500	23.0700	+27.600%	292	5,809	0.000%
2026-09-16	24.4000	24.4000	17.4800	18.0800	-11.934%	65	5,827	+27.600%
2026-09-15	20.4100	21.3500	19.3500	20.5300	+4.213%	616	5,867	+12.372%
2026-09-14	18.8900	21.4300	18.3500	19.7000	-17.848%	292	5,712	+17.107%
2026-09-11	27.5000	27.5000	23.9800	23.9800	+2.260%	29	5,567	-3.795%
2026-09-10	26.2500	26.6800	22.8500	23.4500	-21.833%	51	5,576	-1.620%
2026-09-09	31.3900	31.3900	27.3000	30.0000	+14.373%	12	5,549	-23.100%
2026-09-08	28.7000	28.9000	26.2300	26.2300	-17.697%	57	5,548	-12.047%
2026-09-04	30.3000	32.3900	30.3000	31.8700	-9.640%	9	5,540	-27.612%
2026-09-03	35.5400	37.6300	33.7000	35.2700	+23.064%	91	5,540	-34.590%
2026-09-02	27.5500	29.0500	27.2400	28.6600	+18.430%	44	5,466	-19.505%
2026-09-01	25.7300	27.4000	24.0700	24.2000	-25.077%	55	5,453	-4.669%
2026-08-31	31.8600	32.3000	31.5000	32.3000	-6.997%	20	5,422	-28.576%
2026-08-28	47.1500	47.1500	34.0000	34.7300	-24.170%	56	5,424	-33.573%
2026-08-27	45.0000	45.8000	44.9500	45.8000	-0.435%	10	5,441	-49.629%
2026-08-26	47.6300	47.6300	46.0000	46.0000	-11.025%	6	5,445	-49.848%
2026-08-25	48.5600	51.7000	48.5600	51.7000	+0.701%	14	5,448	-55.377%
2026-08-24	52.4900	53.2500	49.2000	51.3400	+4.818%	74	5,452	-55.064%
2026-08-21	45.6500	49.2100	45.6500	48.9800	+19.756%	175	5,465	-52.899%
2026-08-20	37.0500	40.9000	37.0500	40.9000	+2.661%	75	5,499	-43.594%
2026-08-19	34.6000	39.8400	34.4500	39.8400	+47.011%	116	5,476	-42.093%
2026-08-18	28.4700	28.5000	26.9000	27.1000	-17.252%	20	6,150	-14.871%
2026-08-17	33.2200	33.2200	32.4200	32.7500	+10.642%	6	6,161	-29.557%
2026-08-14	30.3300	31.0500	29.6000	29.6000	+6.284%	1,565	6,159	-22.061%
2026-08-13	30.3000	30.5700	27.8500	27.8500	-16.866%	57	6,398	-17.163%
2026-08-12	33.2500	34.5500	32.9000	33.5000	+10.379%	18	6,398	-31.134%
2026-08-11	32.3000	33.1500	29.8300	30.3500	-6.037%	77	6,444	-23.987%
2026-08-10	28.0900	33.0700	26.7400	32.3000	+12.740%	216	6,416	-28.576%
2026-08-07	29.5500	30.2400	27.8300	28.6500	+27.107%	242	6,386	-19.476%
2026-08-06	23.0500	24.1200	21.3800	22.5400	-1.054%	213	6,420	+2.351%
2026-08-05	19.5500	24.1000	19.2500	22.7800	+71.925%	349	6,303	+1.273%
2026-08-04	13.1300	14.3500	13.0000	13.2500	+8.163%	81	6,291	+74.113%
2026-08-03	11.4500	12.2500	11.2500	12.2500	-0.810%	1,369	6,254	+88.327%
2026-07-31	12.4500	12.7000	11.7500	12.3500	-21.086%	234	5,540	+86.802%
2026-07-30	14.6600	16.0000	14.4200	15.6500	+21.318%	1,176	5,525	+47.412%
2026-07-29	11.4500	15.3800	11.2100	12.9000	+9.229%	127	4,865	+78.837%
2026-07-28	12.3000	12.7000	11.8100	11.8100	-19.932%	101	4,855	+95.343%
2026-07-27	14.6000	15.0000	14.1000	14.7500	+6.652%	830	4,909	+56.407%
2026-07-24	13.8500	15.0500	13.8000	13.8300	-1.566%	1,587	4,276	+66.811%
2026-07-23	14.3500	14.7000	13.7000	14.0500	-21.640%	88	3,622	+64.199%
2026-07-22	17.9500	19.4100	17.8600	17.9300	+13.481%	167	3,624	+28.667%
2026-07-21	14.4500	15.8500	14.4000	15.8000	+21.445%	170	3,593	+46.013%
2026-07-20	12.9800	13.2300	12.8500	13.0100	-2.983%	37	3,501	+77.325%
2026-07-17	13.0100	14.0000	12.8700	13.4100	+9.024%	77	3,492	+72.036%
2026-07-16	13.3000	13.8500	12.3000	12.3000	-20.645%	80	3,486	+87.561%
2026-07-15	14.8000	16.2500	14.5400	15.5000	-0.705%	18	3,450	+48.839%
2026-07-14	17.2700	17.3000	15.1800	15.6100	+13.116%	2,606	3,465	+47.790%
2026-07-13	15.6500	15.9000	13.0500	13.8000	-23.546%	100	955	+67.174%
2026-07-10	17.2000	18.0500	17.1200	18.0500	-6.477%	37	898	+27.812%
2026-07-09	19.5000	19.9500	19.3000	19.3000	+7.821%	18	897	+19.534%
2026-07-08	17.1800	17.9000	15.7000	17.9000	-6.283%	40	895	+28.883%
2026-07-07	21.0000	21.0000	18.7000	19.1000	-10.956%	131	875	+20.785%
2026-07-06	20.5500	21.6500	20.0400	21.4500	+10.738%	38	873	+7.552%
2026-07-02	19.8000	21.0000	19.2500	19.3700	+11.322%	89	815	+19.102%
2026-07-01	19.0000	20.2700	17.4000	17.4000	+5.136%	13	815	+32.586%
2026-06-30	16.4300	17.3500	16.4000	16.5500	+5.751%	27	819	+39.396%
2026-06-29	16.4700	16.4800	15.6500	15.6500	-15.996%	14	827	+47.412%
2026-06-26	18.8600	19.8000	18.6300	18.6300	+5.135%	20	827	+23.833%
2026-06-25	16.9500	18.1000	16.5400	17.7200	+8.049%	121	826	+30.192%
2026-06-24	15.8000	17.3500	15.8000	16.4000	-21.793%	145	810	+40.671%
2026-06-23	21.9700	22.4500	20.9700	20.9700	-16.487%	44	768	+10.014%
2026-06-22	25.2400	25.2400	25.1100	25.1100	-7.684%	3	765	-8.124%
2026-06-18	27.6500	27.6500	26.8000	27.2000	-8.418%	38	755	-15.184%
2026-06-17	34.1700	34.1700	29.7000	29.7000	-13.056%	32	755	-22.323%
2026-06-16	34.2700	34.2700	33.2500	34.1600	-0.408%	25	755	-32.465%
2026-06-15	36.1300	36.1300	34.3000	34.3000	+23.559%	3	753	-32.741%
2026-06-12	26.7700	28.0000	26.2000	27.7600	+0.580%	24	754	-16.895%
2026-06-11	21.5000	28.9500	20.6800	27.6000	+24.605%	74	766	-16.413%
2026-06-10	26.1500	26.7000	22.1500	22.1500	-36.442%	112	799	+4.153%
2026-06-09	34.8500	34.8500	34.8500	34.8500	-0.684%	1	786	-33.802%
2026-06-05	35.0900	35.0900	35.0900	35.0900	-22.247%	1	786	-34.255%
2026-06-04	45.1300	45.1300	45.1300	45.1300	-1.527%	5	785	-48.881%
2026-06-01	45.8300	45.8300	45.8300	45.8300	-7.694%	2	780	-49.662%
2026-05-29	49.6500	49.6500	49.6500	49.6500	+12.203%	1	780	-53.535%
2026-05-27	42.6000	44.2500	42.6000	44.2500	-7.813%	3	780	-47.864%
2026-05-26	48.0000	48.0000	48.0000	48.0000	-1.235%	1	782	-51.938%
2026-05-22	48.6000	48.6000	48.6000	48.6000	-6.449%	2	781	-52.531%
2026-05-21	49.2000	51.9500	49.2000	51.9500	-0.859%	42	779	-55.592%
2026-05-20	49.6600	52.4000	49.6600	52.4000	-0.626%	44	779	-55.973%
2026-05-18	52.7300	52.7300	52.7300	52.7300	-2.352%	1	777	-56.249%
2026-05-15	52.7200	54.0000	52.7200	54.0000	-14.313%	7	777	-57.278%
2026-05-13	62.9100	63.0600	62.4500	63.0200	-0.190%	42	773	-63.393%
2026-05-12	63.2800	63.3700	62.5000	63.1400	-6.139%	742	628	-63.462%
2026-05-11	69.0800	69.2500	67.2500	67.2700	+0.478%	370	628	-65.705%
2026-05-07	69.5000	70.6200	66.9500	66.9500	+2.527%	108	532	-65.541%
2026-05-06	66.0000	66.0000	65.3000	65.3000	+19.269%	52	454	-64.671%
2026-05-05	54.7500	54.7500	54.7500	54.7500	+2.356%	1	416	-57.863%
2026-05-04	56.5000	56.5000	53.4900	53.4900	-11.951%	162	416	-56.870%
2026-05-01	60.7500	60.7500	60.7500	60.7500	+1.810%	25	391	-62.025%
2026-04-30	59.8000	60.0000	59.6700	59.6700	-11.443%	137	391	-61.337%
2026-04-21	67.5400	67.5400	67.3800	67.3800	-11.575%	3	259	-65.761%
2026-04-20	76.2000	76.2000	76.2000	76.2000	-0.859%	1	259	-69.724%
2026-04-16	76.8600	76.8600	76.8600	76.8600	+8.406%	1	258	-69.984%
2026-04-02	70.9000	70.9000	70.9000	70.9000	-11.497%	52	208	-67.461%
2026-04-01	80.1100	80.1100	80.1100	80.1100	+15.516%	2	208	-71.202%
2026-03-31	69.4000	69.4000	69.3500	69.3500	+10.659%	10	208	-66.734%
2026-03-30	62.6700	62.6700	62.6700	62.6700	+12.011%	22	203	-63.188%
2026-03-26	58.1200	58.1200	54.1000	55.9500	-8.459%	11	219	-58.767%
2026-03-25	63.8000	64.5300	61.1200	61.1200	+11.330%	17	216	-62.255%
2026-03-24	55.3700	55.3800	54.8500	54.9000	-1.419%	122	209	-57.978%
2026-03-23	55.9500	59.6000	55.6900	55.6900	-4.049%	18	97	-58.574%
2026-03-20	62.0000	62.0000	58.0400	58.0400	-10.982%	4	88	-60.252%
2026-03-19	61.6000	66.0000	61.6000	65.2000	-31.005%	52	87	-64.617%
2026-03-17	94.5000	94.5000	94.5000	94.5000	-8.163%	6	110	-75.587%
2026-03-05	102.9000	102.9000	102.9000	102.9000	-8.223%	2	110	-77.580%
2026-02-26	110.6500	112.1200	110.6500	112.1200	-2.994%	9	110	-79.424%
2026-02-23	112.0000	115.5800	112.0000	115.5800	+15.418%	31	111	-80.040%
2026-02-11	100.1400	100.1400	100.1400	100.1400	+1.924%	2	141	-76.962%
2026-02-10	99.8700	99.8700	98.2500	98.2500	-0.627%	2	143	-76.519%
2026-02-09	98.9400	98.9400	98.8700	98.8700	+21.268%	18	143	-76.666%
2026-02-05	81.9300	81.9300	81.5300	81.5300	-9.411%	3	148	-71.704%
2026-02-04	90.0000	90.0000	90.0000	90.0000	+23.728%	1	145	-74.367%
2026-02-02	72.7400	72.7400	72.7400	72.7400	-16.963%	1	144	-68.284%
2026-01-30	100.0200	100.0200	87.6000	87.6000	-30.116%	5	144	-73.664%
2026-01-29	142.7400	142.7400	115.9200	125.3500	-0.231%	4	147	-81.596%
2026-01-28	125.6400	125.6400	125.6400	125.6400	+22.064%	1	146	-81.638%
2026-01-26	102.9300	102.9300	102.9300	102.9300	+25.417%	5	146	-77.587%
2026-01-21	83.4800	83.4800	82.0700	82.0700	+12.734%	12	146	-71.890%
2026-01-20	72.5000	72.8000	72.3300	72.8000	+12.693%	4	157	-68.310%
2026-01-12	64.2000	64.6000	64.2000	64.6000	+13.732%	22	161	-64.288%
2026-01-09	57.5000	57.5000	56.8000	56.8000	+6.307%	3	183	-59.384%
2026-01-07	53.4300	53.4300	53.4300	53.4300	+0.112%	15	184	-56.822%
2026-01-05	51.0000	53.3700	51.0000	53.3700	+16.503%	2	169	-56.773%
2026-01-02	45.8100	45.8100	45.8100	45.8100	+3.666%	15	169	-49.640%
2025-12-31	46.3000	46.3000	44.1900	44.1900	-7.300%	17	158	-47.794%
2025-12-30	47.6700	47.6700	47.6700	47.6700	+3.630%	1	158	-51.605%
2025-12-29	46.0000	46.0000	46.0000	46.0000	-21.098%	2	157	-49.848%
2025-12-26	59.2100	59.2100	58.2000	58.3000	+7.664%	12	155	-60.429%
2025-12-24	54.8900	54.8900	54.1500	54.1500	-4.699%	2	167	-57.396%
2025-12-23	53.7000	56.8200	53.5500	56.8200	+11.020%	8	167	-59.398%
2025-12-22	51.5300	51.5300	51.1800	51.1800	+11.625%	2	168	-54.924%
2025-12-19	45.8500	45.8500	45.8500	45.8500	-3.270%	1	168	-49.684%
2025-12-18	44.6500	47.4000	44.6500	47.4000	+5.804%	5	167	-51.329%
2025-12-15	44.8000	44.8000	44.8000	44.8000	+6.667%	1	172	-48.504%
2025-12-12	46.3800	46.6200	42.0000	42.0000	+2.815%	11	173	-45.071%
2025-12-11	39.0000	42.1600	38.9800	40.8500	+6.131%	17	178	-43.525%
2025-12-10	36.3500	38.5300	36.3500	38.4900	+6.917%	10	178	-40.062%
2025-12-08	36.7100	36.7100	36.0000	36.0000	-4.332%	2	172	-35.917%
2025-12-05	39.7500	39.7500	37.6300	37.6300	+1.238%	2	174	-38.693%
2025-12-04	37.1700	37.1700	37.1700	37.1700	-1.589%	2	173	-37.934%
2025-12-03	37.7700	37.7700	37.7700	37.7700	-2.905%	1	173	-38.920%
2025-12-02	37.4000	38.9000	37.4000	38.9000	-4.704%	13	174	-40.694%
2025-12-01	40.0000	40.8200	40.0000	40.8200	+5.751%	16	162	-43.484%
2025-11-28	38.4100	38.6000	38.4100	38.6000	+8.855%	3	154	-40.233%
2025-11-25	34.0000	35.7000	34.0000	35.4600	+3.988%	4	153	-34.941%
2025-11-24	32.1800	34.1000	32.1800	34.1000	+5.966%	5	151	-32.346%
2025-11-20	33.2500	33.2500	30.7900	32.1800	-0.985%	6	150	-28.310%
2025-11-19	32.5000	32.5000	32.5000	32.5000	+1.404%	1	148	-29.015%
2025-11-18	31.0000	32.0500	31.0000	32.0500	+8.094%	2	147	-28.019%
2025-11-17	32.3000	32.3000	29.3500	29.6500	-12.408%	14	148	-22.192%
2025-11-14	31.4700	35.0000	31.4700	33.8500	-11.918%	93	135	-31.846%
2025-11-13	41.0000	41.9000	37.7500	38.4300	-5.461%	10	46	-39.969%
2025-11-12	35.2900	41.0600	35.2900	40.6500	+17.452%	19	47	-43.247%
2025-11-11	33.8000	34.8000	33.8000	34.6100	-0.259%	14	26	-33.343%
2025-11-10	33.1500	34.7000	33.0000	34.7000	+28.519%	8	26	-33.516%
2025-11-06	26.6800	27.0000	26.6800	27.0000	+7.527%	14	18	-14.556%
2025-11-04	26.1000	26.1000	24.8100	25.1100	-16.992%	5	6	-8.124%
2025-11-03	29.5500	30.2500	29.5500	30.2500	+2.856%	3	2	-23.736%
2025-10-30	29.4100	29.4100	29.4100	29.4100	0.000%	2	2	-21.557%

.dark-mode .yxthpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxthpF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C380GLD Oct 16 2026 380.00 Call (GLD261016C00380000)option OPRA

GLD20261016C380
GLD Oct 16 2026 380.00 Call (GLD261016C00380000)
option OPRA