Dark

GLD20261016C395
GLD Oct 16 2026 395.00 Call (GLD261016C00395000)
option OPRA

EOD

Sep 17, 2026

12.64+27.677%(+2.74)2,246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.2100	14.8200	12.5000	12.6400	+27.677%	2,246	5,240	0.000%
2026-09-16	14.3000	14.5000	8.6500	9.9000	-13.537%	693	5,229	+27.677%
2026-09-15	11.0000	12.3000	10.6500	11.4500	+4.091%	409	5,376	+10.393%
2026-09-14	11.9500	12.5700	10.0500	11.0000	-22.535%	432	5,306	+14.909%
2026-09-11	17.3500	17.4000	14.0000	14.2000	-0.141%	82	5,247	-10.986%
2026-09-10	15.9000	16.5000	13.9500	14.2200	-21.653%	302	5,250	-11.111%
2026-09-09	20.4000	20.4000	16.9400	18.1500	+13.438%	35	5,124	-30.358%
2026-09-08	18.4500	18.8500	16.0000	16.0000	-22.892%	123	5,116	-21.000%
2026-09-04	19.3000	21.4300	19.3000	20.7500	-11.702%	108	5,034	-39.084%
2026-09-03	23.4500	26.4000	22.4800	23.5000	+28.415%	255	5,034	-46.213%
2026-09-02	16.5500	18.6500	16.4200	18.3000	+22.819%	245	4,899	-30.929%
2026-09-01	15.6500	17.4000	14.6500	14.9000	-32.731%	217	4,780	-15.168%
2026-08-31	21.8500	22.1500	19.8500	22.1500	-4.320%	157	4,758	-42.935%
2026-08-28	34.2000	34.5700	22.9200	23.1500	-32.606%	347	4,791	-45.400%
2026-08-27	33.2000	35.2000	31.5000	34.3500	+2.599%	385	4,678	-63.202%
2026-08-26	34.0500	34.6000	33.3400	33.4800	-14.592%	2,319	4,477	-62.246%
2026-08-25	35.9400	39.2000	35.9000	39.2000	+0.849%	172	2,789	-67.755%
2026-08-24	39.7400	40.3000	37.4000	38.8700	+7.822%	10	2,891	-67.481%
2026-08-21	33.3000	37.0000	33.3000	36.0500	+22.121%	204	2,894	-64.938%
2026-08-20	25.7000	30.3200	25.6200	29.5200	+3.980%	26	2,787	-57.182%
2026-08-19	25.0000	28.3900	24.5500	28.3900	+66.510%	72	2,790	-55.477%
2026-08-18	21.0800	21.0800	17.0500	17.0500	-20.141%	17	2,773	-25.865%
2026-08-17	21.4000	22.9000	21.3500	21.3500	+9.207%	27	2,771	-40.796%
2026-08-14	20.5500	20.8500	19.5500	19.5500	+6.250%	1,574	2,761	-35.345%
2026-08-13	20.2700	20.2700	18.2700	18.4000	-19.440%	10	1,874	-31.304%
2026-08-12	23.2500	24.8000	22.8400	22.8400	+10.445%	67	1,875	-44.658%
2026-08-11	22.8500	22.9100	20.6700	20.6800	-8.536%	1,566	1,925	-38.878%
2026-08-10	18.8500	22.9900	18.1500	22.6100	+16.307%	78	843	-44.096%
2026-08-07	20.2800	20.9600	18.8100	19.4400	+32.515%	88	801	-34.979%
2026-08-06	14.8000	16.3100	13.7500	14.6700	-2.330%	98	786	-13.838%
2026-08-05	12.4000	15.8100	12.4000	15.0200	+85.432%	122	627	-15.846%
2026-08-04	8.4000	8.4000	8.1000	8.1000	+25.581%	5	566	+56.049%
2026-08-03	6.6100	6.6100	6.4500	6.4500	-11.644%	11	565	+95.969%
2026-07-31	7.2200	7.3500	6.9000	7.3000	-21.166%	7	562	+73.151%
2026-07-30	8.2100	9.3800	8.2100	9.2600	+6.437%	12	562	+36.501%
2026-07-29	6.2700	8.7000	6.2700	8.7000	+27.193%	81	564	+45.287%
2026-07-28	6.8800	6.8800	6.8400	6.8400	-20.925%	2	598	+84.795%
2026-07-24	8.6500	8.6500	8.6500	8.6500	+2.246%	1	597	+46.127%
2026-07-23	8.4000	8.7000	8.4000	8.4600	-27.877%	9	598	+49.409%
2026-07-22	12.1300	12.2700	11.7300	11.7300	+20.928%	30	600	+7.758%
2026-07-21	9.0000	9.7000	9.0000	9.7000	+24.839%	16	611	+30.309%
2026-07-20	7.9000	7.9000	7.7700	7.7700	-9.123%	20	597	+62.677%
2026-07-17	8.5500	8.5500	8.5500	8.5500	+7.818%	1	599	+47.836%
2026-07-16	8.1000	8.1000	7.9300	7.9300	-19.899%	8	602	+59.395%
2026-07-15	9.9000	9.9500	9.7500	9.9000	-8.924%	39	595	+27.677%
2026-07-14	10.9500	11.0000	10.8700	10.8700	+25.665%	5	574	+16.283%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-23.384%	3	577	+46.127%
2026-07-10	11.2900	11.2900	11.2900	11.2900	-12.140%	1	574	+11.957%
2026-07-09	12.8500	12.8500	12.8500	12.8500	+26.851%	1	574	-1.634%
2026-07-08	11.0900	11.0900	10.1300	10.1300	-20.549%	6	578	+24.778%
2026-07-07	14.7000	14.7000	12.7500	12.7500	-5.134%	21	578	-0.863%
2026-07-06	13.4400	13.4400	13.4400	13.4400	+0.674%	1	563	-5.952%
2026-07-02	13.7500	13.8000	13.3500	13.3500	+8.980%	26	578	-5.318%
2026-07-01	13.2500	13.4000	12.2500	12.2500	+13.426%	30	578	+3.184%
2026-06-30	10.8000	10.8000	10.8000	10.8000	+0.935%	7	579	+17.037%
2026-06-29	11.0000	11.0000	10.7000	10.7000	-17.692%	44	572	+18.131%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+14.336%	6	583	-2.769%
2026-06-25	11.1000	11.4300	10.9600	11.3700	+4.504%	21	584	+11.170%
2026-06-24	11.7500	11.7500	10.8800	10.8800	-26.486%	10	574	+16.176%
2026-06-23	14.8000	14.8000	14.8000	14.8000	-12.426%	1	570	-14.595%
2026-06-22	16.6400	17.0700	16.6400	16.9000	-14.213%	3	568	-25.207%
2026-06-18	19.7000	19.7000	19.7000	19.7000	-4.136%	2	570	-35.838%
2026-06-17	24.6500	27.3900	20.5500	20.5500	-19.883%	8	570	-38.491%
2026-06-16	25.1100	25.6500	24.0500	25.6500	+4.268%	11	570	-50.721%
2026-06-15	27.1100	27.1100	24.6000	24.6000	+21.003%	42	567	-48.618%
2026-06-12	19.7000	21.4000	19.6500	20.3300	-1.311%	75	558	-37.826%
2026-06-11	15.0000	20.6000	14.5500	20.6000	+28.109%	12	593	-38.641%
2026-06-10	19.2000	19.2000	16.0800	16.0800	-28.214%	39	585	-21.393%
2026-06-09	25.8000	25.8000	21.8600	22.4000	-13.514%	9	599	-43.571%
2026-06-08	26.5500	26.5500	25.9000	25.9000	-0.956%	25	592	-51.197%
2026-06-05	29.1000	29.1000	26.0000	26.1500	-33.461%	12	584	-51.663%
2026-05-26	39.3000	39.3000	39.3000	39.3000	-1.132%	1	578	-67.837%
2026-05-19	39.2300	39.7500	39.0300	39.7500	-5.582%	17	579	-68.201%
2026-05-18	42.1000	42.1000	42.1000	42.1000	-0.941%	3	568	-69.976%
2026-05-15	42.5000	42.5000	42.5000	42.5000	-17.492%	1	568	-70.259%
2026-05-12	51.4300	51.9000	51.4300	51.5100	-7.870%	24	568	-75.461%
2026-05-11	55.9100	56.1900	55.8100	55.9100	+4.720%	203	569	-77.392%
2026-05-06	53.3900	53.3900	53.3900	53.3900	+19.307%	4	468	-76.325%
2026-05-05	44.7500	44.7500	44.7500	44.7500	-1.756%	4	468	-71.754%
2026-05-04	45.5500	45.5500	45.5500	45.5500	-6.660%	2	464	-72.250%
2026-04-30	48.8000	48.8000	48.8000	48.8000	+15.094%	1	464	-74.098%
2026-04-29	42.4000	42.4000	42.4000	42.4000	-8.026%	1	465	-70.189%
2026-04-28	45.3700	46.1000	45.3700	46.1000	-19.686%	3	465	-72.581%
2026-04-24	57.4000	57.4000	57.4000	57.4000	-17.052%	2	464	-77.979%
2026-04-17	69.2000	69.2000	69.2000	69.2000	-0.845%	8	464	-81.734%
2026-04-01	69.6400	69.7900	69.6400	69.7900	+9.854%	2	464	-81.889%
2026-03-31	59.0900	63.5300	59.0900	63.5300	+17.910%	3	463	-80.104%
2026-03-30	53.6400	53.8800	53.6400	53.8800	+21.625%	2	463	-76.540%
2026-03-23	44.5000	44.5000	44.3000	44.3000	-21.593%	2	463	-71.467%
2026-03-19	56.5000	56.5000	56.5000	56.5000	-36.115%	1	464	-77.628%
2026-03-03	88.4400	88.4400	88.4400	88.4400	-9.450%	1	464	-85.708%
2026-02-24	97.6700	97.6700	97.6700	97.6700	+16.205%	1	464	-87.058%
2026-02-13	84.0500	84.0500	84.0500	84.0500	-1.696%	1	464	-84.961%
2026-02-10	85.5000	85.5000	85.5000	85.5000	-0.754%	1	464	-85.216%
2026-02-09	86.1500	86.1500	86.1500	86.1500	+19.074%	1	465	-85.328%
2026-02-05	74.2900	74.3600	72.3500	72.3500	-16.291%	11	465	-82.529%
2026-01-26	91.6000	91.6000	86.4300	86.4300	+5.919%	11	473	-85.375%
2026-01-23	81.6000	81.6000	81.6000	81.6000	+16.074%	4	473	-84.510%
2026-01-21	70.0000	70.5000	70.0000	70.3000	+36.770%	4	474	-82.020%
2026-01-16	51.4000	51.4000	51.4000	51.4000	-4.104%	2	477	-75.409%
2026-01-15	53.6000	53.6000	53.6000	53.6000	+22.374%	1	477	-76.418%
2026-01-08	43.8000	43.8000	43.8000	43.8000	-2.667%	1	477	-71.142%
2026-01-07	45.0000	45.0000	45.0000	45.0000	-5.263%	4	478	-71.911%
2026-01-06	47.5000	47.5000	47.5000	47.5000	+6.742%	1	482	-73.389%
2026-01-05	44.6000	44.6000	44.5000	44.5000	+16.037%	2	482	-71.596%
2026-01-02	38.5000	38.5000	38.1500	38.3500	-3.571%	8	482	-67.040%
2025-12-30	39.7700	39.7700	39.7700	39.7700	+6.337%	1	482	-68.217%
2025-12-29	39.4500	40.0000	37.0000	37.4000	-24.291%	12	483	-66.203%
2025-12-26	49.6500	49.6500	49.4000	49.4000	+13.825%	2	478	-74.413%
2025-12-22	43.3000	43.4000	43.3000	43.4000	+12.000%	2	479	-70.876%
2025-12-18	36.3000	39.0000	36.3000	38.7500	+4.167%	52	479	-67.381%
2025-12-17	37.3000	37.3000	36.9000	37.2000	+6.104%	5	479	-66.022%
2025-12-16	35.9500	35.9500	35.0600	35.0600	+3.513%	2	479	-63.948%
2025-12-12	37.5000	38.2500	33.8700	33.8700	+0.475%	79	480	-62.681%
2025-12-11	33.8000	33.8000	33.6100	33.7100	+14.271%	71	481	-62.504%
2025-12-09	28.9000	29.5000	28.9000	29.5000	+2.787%	26	471	-57.153%
2025-12-08	30.0000	30.0000	28.6100	28.7000	-6.056%	7	497	-55.958%
2025-12-04	30.5500	30.5500	30.5500	30.5500	-0.163%	1	497	-58.625%
2025-12-03	31.8500	31.8500	30.6000	30.6000	-4.225%	3	497	-58.693%
2025-12-02	31.9500	31.9500	31.9500	31.9500	-1.994%	2	497	-60.438%
2025-12-01	32.6000	32.6000	32.6000	32.6000	+10.061%	24	499	-61.227%
2025-11-26	29.6200	29.6200	29.6200	29.6200	+1.787%	10	501	-57.326%
2025-11-25	29.1000	29.1000	29.1000	29.1000	+7.380%	48	501	-56.564%
2025-11-24	26.1500	27.1000	26.1500	27.1000	+3.831%	5	453	-53.358%
2025-11-21	25.3000	26.4600	25.3000	26.1000	+6.400%	243	453	-51.571%
2025-11-17	25.7600	25.7600	24.5300	24.5300	-9.650%	7	216	-48.471%
2025-11-14	25.4600	28.5300	25.4600	27.1500	-13.259%	207	216	-53.444%
2025-11-13	34.8500	34.8500	31.3000	31.3000	-7.670%	18	68	-59.617%
2025-11-12	31.2000	34.0800	31.2000	33.9000	+19.788%	55	65	-62.714%
2025-11-11	28.3000	28.3000	28.3000	28.3000	+6.591%	1	12	-55.336%
2025-11-10	26.1800	26.5500	26.1800	26.5500	+22.125%	3	11	-52.392%
2025-11-07	21.7400	21.7400	21.7400	21.7400	+3.180%	3	9	-41.858%
2025-11-06	21.0700	21.0700	21.0700	21.0700	+7.226%	2	6	-40.009%
2025-11-04	19.6500	19.6500	19.6500	19.6500	-18.295%	4	7	-35.674%
2025-11-03	24.0500	24.0500	24.0500	24.0500	+4.976%	2	3	-47.443%
2025-10-31	24.5100	24.5100	22.9100	22.9100	-4.700%	2	3	-44.828%
2025-10-30	24.0800	24.0800	24.0400	24.0400	0.000%	3	3	-47.421%

.dark-mode .ZJT3Qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJT3Qr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C395GLD Oct 16 2026 395.00 Call (GLD261016C00395000)option OPRA

GLD20261016C395
GLD Oct 16 2026 395.00 Call (GLD261016C00395000)
option OPRA