Dark

GLD20261016C385
GLD Oct 16 2026 385.00 Call (GLD261016C00385000)
option OPRA

EOD

Sep 17, 2026

19.09+29.424%(+4.34)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.7500	21.3500	19.0900	19.0900	+29.424%	46	1,284	0.000%
2026-09-16	20.5000	20.9200	13.8000	14.7500	-17.135%	56	1,267	+29.424%
2026-09-15	17.0500	17.8000	17.0500	17.8000	+9.538%	7	1,297	+7.247%
2026-09-14	15.9700	18.0000	15.2000	16.2500	-18.953%	29	1,296	+17.477%
2026-09-11	21.7700	21.7700	20.0500	20.0500	-3.373%	4	1,277	-4.788%
2026-09-10	21.9300	22.5700	20.7500	20.7500	-20.345%	30	1,276	-8.000%
2026-09-09	26.0500	26.0500	26.0500	26.0500	+17.131%	1	1,268	-26.718%
2026-09-08	24.8200	24.9800	22.2400	22.2400	-20.287%	20	1,268	-14.164%
2026-09-04	26.2000	28.3000	26.2000	27.9000	-11.316%	35	1,248	-31.577%
2026-09-03	30.0000	33.1700	30.0000	31.4600	+30.539%	16	1,248	-39.320%
2026-09-02	23.5000	24.1000	23.5000	24.1000	+15.036%	9	1,248	-20.788%
2026-09-01	22.3400	23.6700	20.7200	20.9500	-26.671%	35	1,247	-8.878%
2026-08-31	28.6000	28.6000	27.2500	28.5700	-5.710%	40	1,224	-33.182%
2026-08-28	41.7700	41.7700	30.1400	30.3000	-28.284%	43	1,235	-36.997%
2026-08-27	40.7000	42.2500	40.7000	42.2500	0.000%	2	1,206	-54.817%
2026-08-26	44.2500	44.2500	42.2500	42.2500	-8.846%	2	1,206	-54.817%
2026-08-25	46.3500	46.3500	46.3500	46.3500	+0.542%	2	1,205	-58.813%
2026-08-24	49.4000	49.4000	45.5100	46.1000	+3.596%	31	1,205	-58.590%
2026-08-21	41.1000	45.2700	41.1000	44.5000	+19.431%	13	1,216	-57.101%
2026-08-20	34.0800	37.5000	33.9600	37.2600	+7.161%	87	1,213	-48.765%
2026-08-19	31.2700	34.7700	31.2700	34.7700	+43.678%	10	1,211	-45.096%
2026-08-18	25.0000	25.8500	24.1000	24.2000	-9.023%	32	1,211	-21.116%
2026-08-17	26.6000	26.6000	26.6000	26.6000	+1.877%	7	1,217	-28.233%
2026-08-14	27.1000	27.1000	26.1100	26.1100	+7.272%	31	1,210	-26.886%
2026-08-13	26.2000	27.0300	24.3400	24.3400	-18.047%	11	1,213	-21.569%
2026-08-12	30.9500	31.2700	28.8000	29.7000	+5.207%	77	1,221	-35.724%
2026-08-11	29.1500	29.5900	28.2300	28.2300	-4.693%	13	1,221	-32.377%
2026-08-10	24.7800	29.6200	24.4000	29.6200	+15.703%	6	1,213	-35.550%
2026-08-07	25.0000	26.6500	24.4700	25.6000	+31.282%	90	1,216	-25.430%
2026-08-06	19.9600	21.2400	18.8800	19.5000	-2.985%	101	1,184	-2.103%
2026-08-05	16.9000	20.6800	16.8200	20.1000	+77.876%	80	1,186	-5.025%
2026-08-04	11.4500	12.1300	11.1000	11.3000	+10.244%	34	1,197	+68.938%
2026-08-03	9.6000	10.2500	9.4500	10.2500	-2.381%	42	1,201	+86.244%
2026-07-31	10.3000	10.5500	10.0000	10.5000	-22.222%	75	1,201	+81.810%
2026-07-30	11.8100	13.5000	11.8100	13.5000	+7.228%	75	1,184	+41.407%
2026-07-29	9.3900	12.9800	9.2500	12.5900	+24.653%	33	1,181	+51.628%
2026-07-28	9.8800	10.6500	9.8000	10.1000	-18.941%	40	1,180	+89.010%
2026-07-27	12.7500	12.7500	11.7500	12.4600	-1.890%	22	1,176	+53.210%
2026-07-24	12.7000	12.7000	12.7000	12.7000	+6.544%	10	1,172	+50.315%
2026-07-23	12.3600	12.4000	11.7800	11.9200	-22.295%	16	1,172	+60.151%
2026-07-22	16.8000	16.8000	15.3400	15.3400	+17.458%	41	1,180	+24.446%
2026-07-21	12.4800	13.0600	12.4000	13.0600	+17.130%	71	1,172	+46.172%
2026-07-20	11.1500	11.1500	11.1500	11.1500	-5.106%	2	1,111	+71.211%
2026-07-17	11.2600	11.7500	11.2600	11.7500	+9.099%	2	1,109	+62.468%
2026-07-16	11.5000	11.9000	10.7700	10.7700	-19.627%	16	1,109	+77.252%
2026-07-15	13.3800	13.9800	12.6400	13.4000	-9.091%	12	1,106	+42.463%
2026-07-14	14.9000	15.1300	14.5500	14.7400	+28.174%	9	1,104	+29.512%
2026-07-13	13.0000	13.0000	11.5000	11.5000	-25.325%	5	1,102	+66.000%
2026-07-10	15.4900	15.4900	15.4000	15.4000	-8.060%	1,025	1,100	+23.961%
2026-07-09	16.8000	16.8000	16.7500	16.7500	+8.065%	6	255	+13.970%
2026-07-08	15.5000	15.5000	15.5000	15.5000	-13.649%	1	254	+23.161%
2026-07-07	19.0500	19.2700	17.9500	17.9500	+4.058%	44	254	+6.351%
2026-07-02	18.0900	18.0900	17.2500	17.2500	-2.100%	7	240	+10.667%
2026-07-01	14.4000	17.6200	14.4000	17.6200	+27.220%	9	240	+8.343%
2026-06-30	14.3800	15.5500	13.8500	13.8500	+0.072%	12	236	+37.834%
2026-06-29	14.7000	14.7000	13.8300	13.8400	-19.907%	8	224	+37.934%
2026-06-26	17.4500	17.4500	17.2800	17.2800	+21.008%	3	219	+10.475%
2026-06-24	14.1000	15.5000	14.1000	14.2800	-27.586%	1,618	315	+33.683%
2026-06-23	19.4800	19.7200	19.4800	19.7200	-11.490%	2	134	-3.195%
2026-06-22	22.6000	23.0000	22.2800	22.2800	-14.308%	3	133	-14.318%
2026-06-17	33.0000	33.0000	25.8000	26.0000	-14.050%	6	139	-26.577%
2026-06-15	33.0200	33.0200	30.2500	30.2500	+21.486%	9	139	-36.893%
2026-06-12	24.4000	25.8100	23.8500	24.9000	-1.969%	42	141	-23.333%
2026-06-11	22.6000	25.4000	22.2000	25.4000	+24.816%	41	149	-24.843%
2026-06-10	23.8300	23.9500	20.3500	20.3500	-28.041%	38	132	-6.192%
2026-06-09	27.8500	28.2800	27.8500	28.2800	-28.496%	2	114	-32.496%
2026-06-03	39.5500	39.5500	39.5500	39.5500	+0.764%	6	113	-51.732%
2026-05-27	39.2500	39.2500	39.2500	39.2500	-15.135%	1	107	-51.363%
2026-05-20	46.2500	46.2500	46.2500	46.2500	-22.917%	1	106	-58.724%
2026-05-12	61.0000	61.0000	60.0000	60.0000	-1.478%	5	107	-68.183%
2026-04-27	62.2000	62.2000	60.9000	60.9000	-8.006%	10	103	-68.654%
2026-04-23	65.7000	66.2000	65.7000	66.2000	+1.612%	10	103	-71.163%
2026-04-21	65.3900	65.3900	65.1500	65.1500	-11.034%	12	114	-70.698%
2026-04-20	73.2500	73.2500	73.2300	73.2300	-5.253%	2	114	-73.931%
2026-04-17	77.1500	77.2900	77.1500	77.2900	+6.607%	8	113	-75.301%
2026-04-16	72.6200	72.6200	72.5000	72.5000	-1.226%	2	113	-73.669%
2026-04-15	75.4100	75.4100	73.4000	73.4000	-5.107%	12	112	-73.992%
2026-04-14	77.3500	77.3500	77.3500	77.3500	+10.817%	5	101	-75.320%
2026-04-08	72.3200	72.3200	69.6700	69.8000	+2.196%	32	96	-72.650%
2026-04-02	68.9000	70.7500	68.3000	68.3000	+6.886%	20	97	-72.050%
2026-03-31	63.3800	63.9000	63.3800	63.9000	+7.305%	10	97	-70.125%
2026-03-30	59.9000	60.1500	59.2000	59.5500	+11.308%	30	102	-67.943%
2026-03-27	54.4200	54.4200	53.5000	53.5000	+4.902%	21	77	-64.318%
2026-03-26	53.5500	53.5500	51.0000	51.0000	+7.143%	20	84	-62.569%
2026-03-24	48.8000	48.8000	47.6000	47.6000	-2.619%	30	64	-59.895%
2026-03-23	51.0000	53.5000	48.8800	48.8800	-21.161%	118	79	-60.945%
2026-03-19	61.3000	62.0000	61.3000	62.0000	-33.226%	2	26	-69.210%
2026-03-13	92.8500	92.8500	92.8500	92.8500	+4.302%	1	26	-79.440%
2026-02-06	89.0200	89.0200	89.0200	89.0200	+9.053%	1	26	-78.555%
2026-02-05	78.8400	81.6300	78.8400	81.6300	-8.353%	11	26	-76.614%
2026-02-04	93.9500	93.9500	84.5200	89.0700	-1.905%	3	34	-78.567%
2026-02-03	90.3200	90.8000	90.3200	90.8000	+15.905%	3	34	-78.976%
2026-02-02	78.3400	78.3400	78.3400	78.3400	-0.204%	1	34	-75.632%
2026-01-30	93.6500	93.6500	78.5000	78.5000	-37.200%	2	33	-75.682%
2026-01-28	125.0000	125.0000	125.0000	125.0000	+40.339%	5	34	-84.728%
2026-01-23	89.5100	89.5100	88.7700	89.0700	+15.901%	4	34	-78.567%
2026-01-21	76.8500	76.8500	76.8500	76.8500	+7.829%	1	35	-75.159%
2026-01-20	70.5000	71.2700	68.8000	71.2700	+18.982%	3	36	-73.215%
2026-01-15	59.9000	59.9000	59.9000	59.9000	-2.124%	2	38	-68.130%
2026-01-13	61.2000	61.2000	61.2000	61.2000	+2.256%	1	40	-68.807%
2026-01-12	61.2500	61.4200	59.8500	59.8500	+19.057%	9	41	-68.104%
2026-01-08	50.0400	50.2700	50.0400	50.2700	-0.159%	2	48	-62.025%
2026-01-05	50.3500	50.3500	50.3500	50.3500	+20.167%	2	48	-62.085%
2026-01-02	41.5500	41.9000	41.5500	41.9000	-2.784%	13	48	-54.439%
2025-12-29	50.5500	50.5500	43.1000	43.1000	-23.541%	5	61	-55.708%
2025-12-26	56.0000	56.9500	56.0000	56.3700	+11.403%	6	64	-66.134%
2025-12-24	50.6000	50.6000	50.6000	50.6000	+4.654%	1	69	-62.273%
2025-12-22	48.3500	48.3500	48.3500	48.3500	+12.783%	1	69	-60.517%
2025-12-18	42.8700	42.8700	42.8700	42.8700	+0.894%	1	69	-55.470%
2025-12-17	42.4900	42.4900	42.4900	42.4900	+2.633%	1	68	-55.072%
2025-12-15	41.9000	41.9000	41.3800	41.4000	+2.985%	7	69	-53.889%
2025-12-12	43.0000	43.8900	39.2000	40.2000	+2.761%	19	75	-52.512%
2025-12-11	35.5000	39.1200	35.5000	39.1200	+9.826%	8	89	-51.201%
2025-12-10	33.6000	36.0700	33.6000	35.6200	+2.063%	8	97	-46.407%
2025-12-09	33.9500	34.9000	33.9500	34.9000	+5.790%	3	97	-45.301%
2025-12-08	34.1500	34.1500	32.8700	32.9900	-3.819%	17	96	-42.134%
2025-12-05	36.1900	36.5000	34.3000	34.3000	-2.557%	4	79	-44.344%
2025-12-04	35.7700	35.7700	35.2000	35.2000	-0.845%	3	79	-45.767%
2025-12-02	36.7400	36.7400	35.1500	35.5000	-6.579%	27	76	-46.225%
2025-12-01	37.9000	38.0000	37.0000	38.0000	+4.110%	3	49	-49.763%
2025-11-28	35.5500	36.5000	35.5500	36.5000	+7.353%	8	50	-47.699%
2025-11-26	34.0000	34.0000	34.0000	34.0000	+4.135%	1	43	-43.853%
2025-11-25	33.6300	33.6300	32.6500	32.6500	+1.461%	8	43	-41.531%
2025-11-24	30.3700	32.1800	30.3700	32.1800	+7.625%	18	36	-40.677%
2025-11-18	29.9300	29.9300	29.9000	29.9000	-4.777%	2	18	-36.154%
2025-11-14	31.4000	31.4000	31.4000	31.4000	-20.406%	1	18	-39.204%
2025-11-13	39.5100	39.5100	36.6500	39.4500	+2.574%	12	17	-51.610%
2025-11-12	33.5300	38.6000	33.5300	38.4600	+17.078%	8	7	-50.364%
2025-11-11	32.8500	32.8500	32.8500	32.8500	+5.968%	1	6	-41.887%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+26.427%	1	6	-38.419%
2025-11-06	24.5200	24.5200	24.5200	24.5200	-2.698%	2	5	-22.145%
2025-11-05	24.9100	25.2000	24.9100	25.2000	-4.726%	3	5	-24.246%
2025-11-03	26.4500	26.4500	26.4500	26.4500	-5.536%	1	1	-27.826%
2025-10-29	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-31.821%

.dark-mode .qtqZpl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtqZpl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C385GLD Oct 16 2026 385.00 Call (GLD261016C00385000)option OPRA

GLD20261016C385
GLD Oct 16 2026 385.00 Call (GLD261016C00385000)
option OPRA