Dark

GLD20261016C390
GLD Oct 16 2026 390.00 Call (GLD261016C00390000)
option OPRA

EOD

Sep 17, 2026

15.77+31.746%(+3.80)718

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.3000	18.0800	15.7700	15.7700	+31.746%	718	9,339	0.000%
2026-09-16	17.1500	17.5100	10.8000	11.9700	-14.804%	175	9,528	+31.746%
2026-09-15	13.5000	14.7300	13.2000	14.0500	+1.225%	3,043	9,632	+12.242%
2026-09-14	12.9400	15.2500	12.4500	13.8800	-17.967%	137	7,757	+13.617%
2026-09-11	19.4900	19.9200	16.8000	16.9200	-0.177%	21	7,775	-6.797%
2026-09-10	19.2500	19.5500	16.9500	16.9500	-20.609%	56	7,774	-6.962%
2026-09-09	23.4100	23.5400	20.5000	21.3500	+9.769%	320	7,815	-26.136%
2026-09-08	21.7500	21.9300	19.3300	19.4500	-15.066%	64	7,878	-18.920%
2026-09-04	23.1000	24.2000	22.8500	22.9000	-17.744%	43	7,837	-31.135%
2026-09-03	27.5000	29.7000	26.4100	27.8400	+29.188%	55	7,837	-43.355%
2026-09-02	19.3000	21.6500	19.3000	21.5500	+21.272%	50	7,842	-26.821%
2026-09-01	19.0000	20.0000	17.7700	17.7700	-29.400%	64	7,840	-11.255%
2026-08-31	24.6100	25.1700	22.9600	25.1700	-5.376%	90	7,812	-37.346%
2026-08-28	37.9900	39.8000	26.3500	26.6000	-31.124%	77	7,769	-40.714%
2026-08-27	35.7600	38.6200	35.7600	38.6200	+1.338%	3	7,797	-59.166%
2026-08-26	39.3500	39.6000	37.4200	38.1100	-9.969%	16	7,797	-58.620%
2026-08-25	39.1500	42.3300	39.1500	42.3300	+1.414%	49	7,845	-62.745%
2026-08-24	45.3000	45.3000	41.5000	41.7400	+3.753%	212	7,854	-62.218%
2026-08-21	37.7500	40.9000	37.0400	40.2300	+20.811%	235	8,045	-60.800%
2026-08-20	29.1200	34.2000	29.0000	33.3000	+4.062%	3,685	8,104	-52.643%
2026-08-19	28.0100	32.0000	27.4000	32.0000	+60.000%	170	4,626	-50.719%
2026-08-18	24.3500	24.3500	20.0000	20.0000	-21.415%	26	4,670	-21.150%
2026-08-17	23.1700	26.2500	23.1700	25.4500	+11.967%	13	4,672	-38.035%
2026-08-14	23.8100	24.0300	22.7200	22.7300	+7.217%	155	4,668	-30.620%
2026-08-13	23.7300	24.0000	20.9800	21.2000	-16.139%	385	4,621	-25.613%
2026-08-12	26.5000	27.7500	25.2000	25.2800	+7.804%	268	4,486	-37.619%
2026-08-11	25.7700	26.0000	23.4200	23.4500	-9.634%	88	4,312	-32.751%
2026-08-10	21.6800	26.1500	20.8500	25.9500	+15.848%	52	4,326	-39.229%
2026-08-07	23.0500	23.7500	21.2900	22.4000	+31.920%	498	4,350	-29.598%
2026-08-06	17.3500	18.8100	16.0700	16.9800	-2.693%	389	4,237	-7.126%
2026-08-05	14.3500	18.3000	14.3500	17.4500	+86.631%	581	4,194	-9.628%
2026-08-04	9.4500	10.1300	9.1400	9.3500	+8.721%	52	4,129	+68.663%
2026-08-03	7.9200	8.6000	7.6900	8.6000	-0.922%	210	4,124	+83.372%
2026-07-31	8.6200	8.9300	8.5000	8.6800	-20.294%	313	4,036	+81.682%
2026-07-30	9.8400	11.2000	9.8400	10.8900	+23.750%	1,622	4,244	+44.812%
2026-07-29	7.7000	10.7000	7.7000	8.8000	+5.389%	183	2,873	+79.205%
2026-07-28	8.5000	8.9100	8.2300	8.3500	-20.778%	323	2,747	+88.862%
2026-07-27	10.6800	10.8300	10.1000	10.5400	+6.143%	30	2,640	+49.620%
2026-07-24	9.8000	10.7900	9.8000	9.9300	-1.683%	27	2,640	+58.812%
2026-07-23	10.4200	10.4200	9.8000	10.1000	-23.018%	77	2,645	+56.139%
2026-07-22	13.4500	14.6300	13.1200	13.1200	+14.685%	243	2,654	+20.198%
2026-07-21	10.4500	11.4400	10.3000	11.4400	+23.011%	50	2,632	+37.850%
2026-07-20	9.8000	9.8000	9.3000	9.3000	-4.419%	4	2,627	+69.570%
2026-07-17	9.4800	10.0000	9.4000	9.7300	+9.326%	50	2,625	+62.076%
2026-07-16	9.2800	9.5500	8.9000	8.9000	-21.724%	10	2,624	+77.191%
2026-07-15	11.5100	11.9200	10.7500	11.3700	-0.872%	19	2,621	+38.698%
2026-07-14	12.7400	12.8500	11.4700	11.4700	+14.016%	47	2,651	+37.489%
2026-07-13	11.3000	11.3000	10.0500	10.0600	-23.206%	26	2,650	+56.759%
2026-07-10	12.7100	13.5600	12.5200	13.1000	-10.580%	19	2,647	+20.382%
2026-07-09	14.9500	14.9500	14.6300	14.6500	+19.885%	6	2,647	+7.645%
2026-07-08	12.1500	12.2200	12.0800	12.2200	-16.587%	7	2,648	+29.051%
2026-07-07	16.0500	16.0500	14.5000	14.6500	-2.593%	28	2,642	+7.645%
2026-07-06	15.3400	15.3500	15.0400	15.0400	+1.622%	8	2,646	+4.854%
2026-07-02	15.4800	16.2000	14.8000	14.8000	+12.977%	38	2,642	+6.554%
2026-07-01	14.5600	15.5000	13.0500	13.1000	+9.532%	112	2,642	+20.382%
2026-06-30	12.3000	13.1500	11.9600	11.9600	+0.251%	10	2,645	+31.856%
2026-06-29	12.8800	12.8800	11.9000	11.9300	-15.089%	20	2,650	+32.188%
2026-06-26	14.8500	15.2000	14.0500	14.0500	+1.079%	27	2,650	+12.242%
2026-06-25	13.6500	14.0000	12.7800	13.9000	+13.100%	14	2,654	+13.453%
2026-06-24	12.4000	13.6400	11.9000	12.2900	-24.369%	31	2,654	+28.316%
2026-06-23	16.8900	17.0200	16.2500	16.2500	-17.513%	33	2,656	-2.954%
2026-06-22	20.0600	20.4200	19.0100	19.7000	-8.923%	1,545	2,659	-19.949%
2026-06-18	23.8000	23.8000	21.3300	21.6300	-7.366%	200	1,208	-27.092%
2026-06-17	29.4700	29.4700	22.9100	23.3500	-15.704%	7	1,208	-32.463%
2026-06-16	27.9000	28.3500	27.4000	27.7000	+1.428%	14	1,208	-43.069%
2026-06-15	29.3600	29.9500	27.3100	27.3100	+26.964%	17	1,199	-42.256%
2026-06-12	21.8500	22.7500	21.3000	21.5100	+8.472%	105	1,201	-26.685%
2026-06-11	16.7500	19.8300	16.7500	19.8300	+11.655%	20	1,126	-20.474%
2026-06-10	21.1000	21.1000	17.7600	17.7600	-29.996%	51	1,127	-11.205%
2026-06-09	26.4600	26.4600	24.7600	25.3700	-14.809%	11	1,115	-37.840%
2026-06-08	29.2400	29.7800	28.4800	29.7800	+2.796%	31	1,107	-47.045%
2026-06-05	30.7500	30.7500	28.9600	28.9700	-33.555%	21	1,078	-45.564%
2026-05-29	45.7000	45.7000	43.6000	43.6000	+22.472%	203	1,058	-63.830%
2026-05-28	35.6000	35.6000	35.6000	35.6000	-19.784%	1	982	-55.702%
2026-05-20	42.6100	44.4800	42.6000	44.3800	+6.172%	9	982	-64.466%
2026-05-19	41.8000	41.8000	41.8000	41.8000	-11.684%	1	979	-62.273%
2026-05-18	47.3300	47.3300	47.3300	47.3300	+3.567%	45	979	-66.681%
2026-05-15	45.7000	45.7000	45.7000	45.7000	-17.850%	8	979	-65.492%
2026-05-13	55.9600	55.9600	55.6300	55.6300	-5.165%	2	979	-71.652%
2026-05-12	55.2800	58.7200	54.9000	58.6600	-1.709%	1,848	178	-73.116%
2026-05-11	59.5500	59.8500	59.5500	59.6800	+1.101%	244	178	-73.576%
2026-05-07	59.0300	59.0300	59.0300	59.0300	+3.181%	45	173	-73.285%
2026-05-06	57.2100	57.2100	57.2100	57.2100	+8.558%	3	128	-72.435%
2026-04-30	52.7000	52.7000	52.7000	52.7000	+10.251%	1	131	-70.076%
2026-04-29	46.5000	47.8000	46.5000	47.8000	-16.870%	3	130	-67.008%
2026-04-27	57.5000	57.5000	57.5000	57.5000	-9.945%	3	128	-72.574%
2026-04-22	63.8500	63.8500	63.8500	63.8500	-9.944%	1	125	-75.301%
2026-04-20	70.9000	70.9000	70.9000	70.9000	-4.021%	2	124	-77.757%
2026-04-17	73.8500	73.8700	73.8500	73.8700	+6.996%	2	122	-78.652%
2026-04-16	69.0400	69.0400	69.0400	69.0400	-5.812%	1	123	-77.158%
2026-04-14	69.7500	73.3000	69.7500	73.3000	+5.559%	3	124	-78.486%
2026-04-09	69.8300	69.8300	69.4400	69.4400	-3.071%	5	123	-77.290%
2026-04-08	71.6400	71.6400	71.6400	71.6400	+6.639%	2	127	-77.987%
2026-04-07	64.0200	67.1800	64.0200	67.1800	+2.440%	8	127	-76.526%
2026-04-02	65.5800	65.5800	65.5800	65.5800	+16.174%	2	132	-75.953%
2026-03-30	56.4500	56.4500	56.4500	56.4500	-3.007%	22	132	-72.064%
2026-03-27	58.2000	58.2000	58.2000	58.2000	+20.248%	2	144	-72.904%
2026-03-26	52.2200	52.2200	48.4000	48.4000	-11.872%	10	144	-67.417%
2026-03-25	57.1500	58.0700	54.9200	54.9200	+10.905%	26	140	-71.286%
2026-03-24	49.5200	49.5200	49.5200	49.5200	-4.531%	10	128	-68.154%
2026-03-23	46.7000	53.5000	46.7000	51.8700	-0.403%	24	128	-69.597%
2026-03-20	55.9700	55.9700	52.0800	52.0800	-51.911%	11	107	-69.720%
2026-02-27	107.7600	108.3000	107.7600	108.3000	+1.490%	2	113	-85.439%
2026-02-23	105.0900	106.7100	105.0900	106.7100	+18.225%	2	113	-85.222%
2026-02-13	90.2600	90.2600	90.2600	90.2600	+11.957%	1	112	-82.528%
2026-02-12	80.6200	80.6200	80.6200	80.6200	+8.244%	1	112	-80.439%
2026-02-05	74.8300	77.3600	74.1200	74.4800	-6.807%	14	113	-78.827%
2026-02-04	92.5900	92.5900	79.9200	79.9200	-4.710%	2	124	-80.268%
2026-02-03	83.8700	83.8700	83.8700	83.8700	+32.454%	1	123	-81.197%
2026-02-02	69.5300	69.5300	63.3200	63.3200	-29.644%	16	123	-75.095%
2026-01-30	94.5500	94.5500	90.0000	90.0000	-24.560%	2	137	-82.478%
2026-01-29	111.0000	120.0700	106.2000	119.3000	+34.045%	4	138	-86.781%
2026-01-26	94.5000	95.2400	89.0000	89.0000	+4.154%	9	139	-82.281%
2026-01-23	82.3300	85.4500	82.2000	85.4500	+16.544%	4	146	-81.545%
2026-01-22	73.3200	73.3200	73.3200	73.3200	+4.938%	1	150	-78.492%
2026-01-21	75.6900	75.6900	69.8700	69.8700	+3.665%	6	150	-77.430%
2026-01-20	66.5400	67.4000	65.1000	67.4000	+23.738%	6	155	-76.602%
2026-01-16	55.6000	55.6000	54.4700	54.4700	-2.732%	3	154	-71.048%
2026-01-15	56.3500	56.3500	56.0000	56.0000	-1.495%	4	154	-71.839%
2026-01-14	56.8500	56.8500	56.8500	56.8500	+2.377%	1	156	-72.260%
2026-01-13	56.6300	56.6300	55.5300	55.5300	-1.942%	5	156	-71.601%
2026-01-12	57.5500	58.1300	56.6300	56.6300	+22.842%	7	161	-72.153%
2026-01-08	46.1000	46.1000	46.1000	46.1000	-4.218%	2	163	-65.792%
2026-01-07	48.1300	48.1300	48.1300	48.1300	+13.998%	3	165	-67.235%
2025-12-30	42.2300	42.2300	41.8500	42.2200	+4.973%	9	162	-62.648%
2025-12-29	40.2200	40.2200	40.2200	40.2200	-24.611%	3	165	-60.791%
2025-12-26	53.3500	53.3500	53.3500	53.3500	+5.206%	1	168	-70.440%
2025-12-23	48.5600	50.7100	48.5600	50.7100	+10.215%	6	169	-68.902%
2025-12-22	44.6000	46.0100	44.6000	46.0100	+14.595%	5	165	-65.725%
2025-12-19	40.1500	40.1500	40.1500	40.1500	-1.786%	2	167	-60.722%
2025-12-18	40.8800	40.8800	40.8800	40.8800	+4.020%	1	165	-61.424%
2025-12-17	39.3000	39.3000	39.3000	39.3000	+0.255%	1	164	-59.873%
2025-12-15	39.2000	39.2000	39.2000	39.2000	+4.673%	1	165	-59.770%
2025-12-12	40.1100	40.7700	36.5500	37.4500	+3.596%	23	166	-57.891%
2025-12-11	33.4000	36.6100	33.4000	36.1500	+8.234%	34	164	-56.376%
2025-12-10	31.2600	33.4000	31.2600	33.4000	-3.188%	7	158	-52.784%
2025-12-05	33.6900	34.5000	33.6900	34.5000	+5.828%	2	156	-54.290%
2025-12-04	33.0000	33.0000	32.6000	32.6000	-0.610%	3	154	-51.626%
2025-12-03	35.1000	35.1000	32.7000	32.8000	-2.555%	30	155	-51.921%
2025-12-02	35.2500	35.2500	32.0000	33.6600	-5.582%	12	155	-53.149%
2025-12-01	36.0800	36.0800	34.9000	35.6500	+4.545%	27	148	-55.764%
2025-11-28	33.9700	34.1000	33.8000	34.1000	+7.503%	17	133	-53.754%
2025-11-26	31.6200	31.7200	31.6200	31.7200	+11.494%	3	123	-50.284%
2025-11-18	28.4500	28.4500	28.4500	28.4500	-0.871%	10	123	-44.569%
2025-11-17	28.7000	28.7000	28.7000	28.7000	-3.367%	2	113	-45.052%
2025-11-14	28.6000	29.7000	28.6000	29.7000	-11.974%	2	113	-46.902%
2025-11-13	36.5000	36.5000	33.7400	33.7400	-6.017%	6	113	-53.260%
2025-11-12	30.5500	35.9000	30.5500	35.9000	+57.802%	115	114	-56.072%
2025-11-06	22.7500	22.7500	22.7500	22.7500	-1.600%	2	4	-30.681%
2025-11-04	23.1200	23.1200	23.1200	23.1200	-8.653%	1	4	-31.791%
2025-11-03	26.1500	26.1500	25.3100	25.3100	+0.837%	2	3	-37.693%
2025-10-31	25.1000	25.1000	25.1000	25.1000	-0.397%	2	3	-37.171%
2025-10-30	25.2000	25.2000	25.2000	25.2000	0.000%	1	1	-37.421%

.dark-mode .q9kfkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9kfkk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C390GLD Oct 16 2026 390.00 Call (GLD261016C00390000)option OPRA

GLD20261016C390
GLD Oct 16 2026 390.00 Call (GLD261016C00390000)
option OPRA