Dark

GLD20261016C400
GLD Oct 16 2026 400.00 Call (GLD261016C00400000)
option OPRA

EOD

Sep 17, 2026

9.90+27.742%(+2.15)1,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.4000	12.0000	9.9000	9.9000	+27.742%	1,281	12,432	0.000%
2026-09-16	11.6500	12.4500	6.6500	7.7500	-16.397%	1,581	12,202	+27.742%
2026-09-15	8.9000	10.0000	8.6000	9.2700	+3.000%	664	12,909	+6.796%
2026-09-14	8.4000	10.2200	8.0000	9.0000	-22.747%	3,581	12,905	+10.000%
2026-09-11	14.4200	14.9900	11.3900	11.6500	-0.935%	1,114	11,131	-15.021%
2026-09-10	13.1500	14.0500	11.4000	11.7600	-23.883%	1,418	11,214	-15.816%
2026-09-09	17.2700	17.5000	14.2000	15.4500	+14.699%	476	11,203	-35.922%
2026-09-08	15.5000	15.7500	13.4700	13.4700	-23.898%	690	11,438	-26.503%
2026-09-04	16.7000	18.4200	16.2000	17.7000	-13.659%	237	11,178	-44.068%
2026-09-03	19.9000	22.9400	19.2000	20.5000	+32.258%	1,655	11,178	-51.707%
2026-09-02	13.6500	15.7400	13.6000	15.5000	+26.016%	576	10,861	-36.129%
2026-09-01	13.1600	14.5200	12.1500	12.3000	-32.306%	2,480	10,920	-19.512%
2026-08-31	18.7000	18.7000	16.8300	18.1700	-8.785%	415	11,607	-45.515%
2026-08-28	30.3500	31.8700	19.9200	19.9200	-35.008%	1,513	11,853	-50.301%
2026-08-27	29.4100	31.0000	27.8000	30.6500	+2.508%	64	12,781	-67.700%
2026-08-26	31.5500	32.4800	29.5300	29.9000	-16.480%	1,186	12,800	-66.890%
2026-08-25	32.0500	35.8000	31.1200	35.8000	+2.874%	283	13,553	-72.346%
2026-08-24	36.3500	37.1800	33.4100	34.8000	+7.110%	197	13,473	-71.552%
2026-08-21	30.0500	33.6000	29.1700	32.4900	+23.536%	429	13,512	-69.529%
2026-08-20	22.2000	26.7500	22.2000	26.3000	+3.829%	140	13,540	-62.357%
2026-08-19	21.0500	25.3300	20.3800	25.3300	+69.431%	685	13,587	-60.916%
2026-08-18	17.8000	18.5500	14.6800	14.9500	-22.257%	424	13,977	-33.779%
2026-08-17	17.3000	20.0000	17.2700	19.2300	+13.787%	319	13,832	-48.518%
2026-08-14	17.5500	18.1000	16.6400	16.9000	+8.125%	183	13,875	-41.420%
2026-08-13	17.7500	17.9000	15.5000	15.6300	-21.457%	4,521	13,889	-36.660%
2026-08-12	20.5000	21.9200	19.4000	19.9000	+10.249%	734	15,230	-50.251%
2026-08-11	20.0700	20.3000	17.6500	18.0500	-9.068%	316	15,532	-45.152%
2026-08-10	16.3000	20.6500	15.5000	19.8500	+17.109%	1,262	15,584	-50.126%
2026-08-07	16.5500	18.4100	16.2500	16.9500	+36.035%	1,320	15,544	-41.593%
2026-08-06	12.8000	14.1300	11.8500	12.4600	-3.635%	1,329	15,456	-20.546%
2026-08-05	10.5000	13.7500	10.1500	12.9300	+98.923%	5,556	15,908	-23.434%
2026-08-04	6.4500	7.2500	6.3000	6.5000	+11.492%	816	14,476	+52.308%
2026-08-03	5.5000	6.0000	5.2500	5.8300	-1.686%	558	14,165	+69.811%
2026-07-31	6.1100	6.2000	5.8200	5.9300	-25.409%	1,572	13,748	+66.948%
2026-07-30	6.8700	8.1500	6.8700	7.9500	+28.226%	289	12,727	+24.528%
2026-07-29	5.4500	7.5700	5.2000	6.2000	+6.897%	456	12,679	+59.677%
2026-07-28	5.9500	6.1000	5.6000	5.8000	-18.881%	264	12,490	+70.690%
2026-07-27	7.3000	7.6500	6.9500	7.1500	+3.623%	450	12,599	+38.462%
2026-07-24	6.8000	7.6700	6.8000	6.9000	-2.817%	179	12,224	+43.478%
2026-07-23	7.3000	7.5000	6.9000	7.1000	-23.656%	8,120	12,109	+39.437%
2026-07-22	9.5000	10.5800	9.3000	9.3000	+13.415%	1,102	4,568	+6.452%
2026-07-21	7.5800	8.2000	7.4700	8.2000	+26.154%	2,531	3,926	+20.732%
2026-07-20	6.7900	6.7900	6.5000	6.5000	-5.248%	62	1,508	+52.308%
2026-07-17	6.2900	7.2300	6.2900	6.8600	+5.538%	38	1,504	+44.315%
2026-07-16	6.9800	7.0200	6.2500	6.5000	-20.732%	409	1,511	+52.308%
2026-07-15	8.2000	8.6000	7.7500	8.2000	-1.086%	23	1,250	+20.732%
2026-07-14	9.0500	9.5800	8.2900	8.2900	+12.789%	127	1,253	+19.421%
2026-07-13	8.3000	8.3500	7.0000	7.3500	-22.550%	82	1,199	+34.694%
2026-07-10	9.4500	10.0100	9.3000	9.4900	-15.644%	16	1,165	+4.320%
2026-07-09	11.1000	11.4000	10.8100	11.2500	+12.500%	40	1,161	-12.000%
2026-07-08	9.9000	10.0000	8.7000	10.0000	-10.394%	25	1,167	-1.000%
2026-07-07	13.1000	13.1000	10.4500	11.1600	-9.636%	248	1,169	-11.290%
2026-07-06	12.1500	12.4500	11.2500	12.3500	+7.205%	70	1,330	-19.838%
2026-07-02	12.0000	12.0000	11.2300	11.5200	+22.553%	218	1,349	-14.063%
2026-07-01	10.6500	11.2000	9.4000	9.4000	+0.858%	125	1,349	+5.319%
2026-06-30	9.4000	9.4000	9.3200	9.3200	+2.530%	6	1,332	+6.223%
2026-06-29	9.6000	9.6200	9.0000	9.0900	-19.700%	50	1,326	+8.911%
2026-06-26	10.5500	11.9000	10.5300	11.3200	+6.291%	26	1,312	-12.544%
2026-06-25	10.0000	11.1000	9.6000	10.6500	+9.794%	399	1,297	-7.042%
2026-06-24	8.8000	10.2000	8.8000	9.7000	-21.648%	148	987	+2.062%
2026-06-23	13.0500	13.3000	12.3000	12.3800	-18.553%	112	963	-20.032%
2026-06-22	15.6000	16.0000	14.6000	15.2000	-8.268%	55	950	-34.868%
2026-06-18	19.2000	19.2000	16.5700	16.5700	-7.430%	84	918	-40.253%
2026-06-17	22.0000	25.0000	17.9000	17.9000	-19.731%	50	918	-44.693%
2026-06-16	22.5500	22.8500	22.0000	22.3000	+0.450%	14	918	-55.605%
2026-06-15	23.6500	24.1200	22.1600	22.2000	+27.221%	102	914	-55.405%
2026-06-12	17.3700	18.7100	17.1200	17.4500	-4.384%	20	894	-43.266%
2026-06-11	13.1000	18.2500	12.8000	18.2500	+26.912%	595	898	-45.753%
2026-06-10	16.8500	17.0500	14.0000	14.3800	-28.279%	626	921	-31.154%
2026-06-09	23.2000	24.4000	20.0000	20.0500	-13.948%	104	397	-50.623%
2026-06-08	24.1500	24.2000	23.0700	23.3000	0.000%	44	338	-57.511%
2026-06-05	26.3600	26.3600	23.0500	23.3000	-25.321%	60	309	-57.511%
2026-06-04	31.2000	31.2000	31.2000	31.2000	+6.050%	20	300	-68.269%
2026-06-03	29.7700	29.7700	29.4200	29.4200	-8.063%	3	281	-66.349%
2026-06-01	32.5900	32.5900	32.0000	32.0000	-16.449%	2	282	-69.063%
2026-05-29	38.7500	38.9100	38.3000	38.3000	+12.647%	5	281	-74.151%
2026-05-28	29.9500	34.9600	29.9500	34.0000	+9.254%	23	278	-70.882%
2026-05-27	28.6000	31.1200	27.2600	31.1200	-10.420%	40	271	-68.188%
2026-05-26	36.2500	36.2500	34.7400	34.7400	-1.026%	9	242	-71.503%
2026-05-22	34.5000	35.7000	34.5000	35.1000	-7.510%	6	235	-71.795%
2026-05-21	35.1500	37.9500	35.1500	37.9500	+2.291%	2	233	-73.913%
2026-05-20	35.1000	37.1000	33.9500	37.1000	+2.628%	4	233	-73.315%
2026-05-19	35.2200	36.1500	35.2000	36.1500	-10.075%	15	235	-72.614%
2026-05-18	40.2000	40.2000	40.2000	40.2000	+3.475%	3	235	-75.373%
2026-05-15	38.8700	38.8700	38.8500	38.8500	-21.277%	5	235	-74.517%
2026-05-13	48.9100	49.4500	48.8400	49.3500	+1.127%	6	230	-79.939%
2026-05-12	50.0300	50.0300	48.5400	48.8000	-5.169%	6	233	-79.713%
2026-05-11	52.4000	53.0000	51.4100	51.4600	+0.371%	33	233	-80.762%
2026-05-08	51.2700	51.2700	51.2700	51.2700	-4.347%	1	240	-80.690%
2026-05-07	53.6000	53.6000	53.6000	53.6000	+9.388%	2	241	-81.530%
2026-05-06	50.2000	51.5000	49.0000	49.0000	+13.426%	26	246	-79.796%
2026-05-05	43.2000	43.2000	43.2000	43.2000	+10.769%	4	255	-77.083%
2026-05-04	41.9400	41.9400	38.8700	39.0000	-13.907%	20	259	-74.615%
2026-05-01	45.3000	45.3000	45.3000	45.3000	+0.913%	1	262	-78.146%
2026-04-30	44.8900	44.8900	44.8900	44.8900	+8.956%	1	262	-77.946%
2026-04-29	40.1000	41.2000	40.1000	41.2000	-6.150%	31	261	-75.971%
2026-04-28	43.1700	43.9000	43.1700	43.9000	-12.550%	9	262	-77.449%
2026-04-27	50.2000	50.2000	50.2000	50.2000	-4.834%	2	262	-80.279%
2026-04-24	52.7500	52.7500	52.7500	52.7500	-2.043%	2	264	-81.232%
2026-04-23	55.0000	55.2000	53.8500	53.8500	-2.091%	5	265	-81.616%
2026-04-22	55.0000	55.0000	55.0000	55.0000	-1.698%	2	265	-82.000%
2026-04-21	58.6100	58.6100	55.9500	55.9500	-9.466%	2	270	-82.306%
2026-04-20	61.8000	61.8000	61.8000	61.8000	-6.548%	5	270	-83.981%
2026-04-17	66.4200	66.4200	66.1300	66.1300	+4.985%	2	265	-85.029%
2026-04-14	62.9900	62.9900	62.9900	62.9900	+4.116%	1	265	-84.283%
2026-04-10	61.8600	61.8600	60.5000	60.5000	-4.664%	5	266	-83.636%
2026-04-09	63.4600	63.4600	63.4600	63.4600	+1.536%	1	267	-84.400%
2026-04-08	64.3600	64.6500	62.5000	62.5000	+3.545%	4	267	-84.160%
2026-04-07	59.6000	60.3600	59.6000	60.3600	+4.810%	16	268	-83.598%
2026-04-06	57.4000	57.5900	57.4000	57.5900	-11.113%	18	268	-82.810%
2026-04-01	61.3500	66.2500	61.3500	64.7900	+17.480%	41	277	-84.720%
2026-03-31	55.0300	56.0000	54.7300	55.1500	+6.160%	5	265	-82.049%
2026-03-30	53.7500	53.7500	51.9500	51.9500	+9.669%	3	267	-80.943%
2026-03-27	44.9800	47.3700	44.9800	47.3700	+11.854%	12	266	-79.101%
2026-03-26	43.8200	43.8200	42.3500	42.3500	-17.350%	3	276	-76.623%
2026-03-25	51.6700	51.6700	51.2400	51.2400	+19.776%	4	275	-80.679%
2026-03-24	40.5500	43.9200	40.5500	42.7800	-2.284%	7	276	-76.858%
2026-03-23	42.9500	43.7800	41.5000	43.7800	-4.826%	8	274	-77.387%
2026-03-20	49.5400	50.1900	46.0000	46.0000	-8.549%	24	270	-78.478%
2026-03-19	49.8100	51.5000	49.8100	50.3000	-27.207%	3	260	-80.318%
2026-03-18	69.3000	69.3000	69.0000	69.1000	-12.841%	7	259	-85.673%
2026-03-17	79.2800	79.2800	79.2800	79.2800	-6.817%	1	260	-87.513%
2026-03-13	85.2500	85.2500	85.0800	85.0800	-10.291%	6	260	-88.364%
2026-03-10	96.5000	96.6900	94.8300	94.8400	-11.273%	4	260	-89.561%
2026-03-02	106.8900	106.8900	106.8900	106.8900	+7.861%	1	262	-90.738%
2026-02-27	98.9800	99.1000	98.9800	99.1000	+0.845%	2	263	-90.010%
2026-02-25	96.6500	98.2700	96.6500	98.2700	-1.316%	3	262	-89.926%
2026-02-23	97.0000	99.5800	97.0000	99.5800	+14.460%	42	262	-90.058%
2026-02-20	85.4200	87.0000	85.4200	87.0000	+8.804%	13	302	-88.621%
2026-02-18	79.9600	79.9600	79.9600	79.9600	+13.741%	1	293	-87.619%
2026-02-17	71.0000	71.0000	70.3000	70.3000	-6.329%	3	294	-85.917%
2026-02-12	75.5500	75.5500	75.0500	75.0500	-6.188%	3	296	-86.809%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-1.551%	1	297	-87.625%
2026-02-09	81.2600	81.2600	81.2600	81.2600	+6.292%	1	296	-87.817%
2026-02-06	76.4500	76.4500	76.4500	76.4500	+10.958%	1	296	-87.050%
2026-02-05	70.3000	70.3000	68.9000	68.9000	-12.196%	24	296	-85.631%
2026-02-03	78.4700	78.4700	78.4700	78.4700	+29.063%	1	310	-87.384%
2026-02-02	60.8000	60.8000	60.8000	60.8000	-16.426%	1	310	-83.717%
2026-01-30	84.4500	86.6500	66.1800	72.7500	-33.073%	14	309	-86.392%
2026-01-29	108.7000	108.7000	108.7000	108.7000	-3.188%	14	320	-90.892%
2026-01-28	100.5500	112.2800	100.5500	112.2800	+19.740%	51	320	-91.183%
2026-01-27	85.0000	93.7700	85.0000	93.7700	+13.358%	26	340	-89.442%
2026-01-26	87.1700	88.0000	82.7200	82.7200	+6.228%	44	322	-88.032%
2026-01-23	75.0000	78.0000	75.0000	77.8700	+6.423%	13	328	-87.287%
2026-01-22	66.5000	73.2600	66.5000	73.1700	+13.004%	26	327	-86.470%
2026-01-21	69.0000	69.0000	64.7500	64.7500	+6.672%	17	305	-84.710%
2026-01-20	60.5000	60.7000	57.8000	60.7000	+25.155%	22	302	-83.690%
2026-01-16	46.5000	48.5000	46.5000	48.5000	-2.650%	4	307	-79.588%
2026-01-15	49.0600	49.8200	49.0600	49.8200	-2.657%	7	307	-80.128%
2026-01-14	50.5500	51.1800	49.7800	51.1800	-1.577%	56	312	-80.657%
2026-01-12	52.0000	52.0000	52.0000	52.0000	+17.807%	1	358	-80.962%
2026-01-09	44.8000	44.8000	44.1300	44.1400	+10.350%	7	358	-77.571%
2026-01-08	40.0000	40.0000	40.0000	40.0000	-5.527%	1	361	-75.250%
2026-01-07	41.0000	42.3400	41.0000	42.3400	-3.991%	5	362	-76.618%
2026-01-06	43.6000	44.2000	43.5500	44.1000	+6.265%	6	363	-77.551%
2026-01-05	39.9000	41.8600	39.9000	41.5000	+21.381%	21	376	-76.145%
2026-01-02	34.1900	34.1900	34.1900	34.1900	+1.004%	1	376	-71.044%
2025-12-31	35.6100	35.6100	33.4300	33.8500	-6.233%	54	325	-70.753%
2025-12-30	37.5000	37.7000	36.1000	36.1000	+2.615%	110	325	-72.576%
2025-12-29	37.3000	37.3000	34.4900	35.1800	-25.069%	42	244	-71.859%
2025-12-26	46.7500	47.4000	46.0000	46.9500	+6.102%	49	213	-78.914%
2025-12-23	42.2000	44.2500	42.2000	44.2500	+6.781%	37	215	-77.627%
2025-12-22	39.3500	41.4400	39.3500	41.4400	+18.197%	4	179	-76.110%
2025-12-19	35.0600	35.0600	35.0600	35.0600	+1.212%	5	179	-71.763%
2025-12-18	35.6500	36.4500	34.6400	34.6400	-0.173%	15	174	-71.420%
2025-12-17	34.7500	34.7500	33.8000	34.7000	+5.279%	6	184	-71.470%
2025-12-16	34.1500	34.1500	32.9600	32.9600	-1.671%	10	185	-69.964%
2025-12-15	34.0400	34.0400	32.5300	33.5200	+1.576%	13	183	-70.465%
2025-12-12	34.8000	35.8000	31.0000	33.0000	+3.125%	22	180	-70.000%
2025-12-11	30.3000	32.0000	30.1500	32.0000	+11.227%	8	178	-69.063%
2025-12-10	27.0000	29.1500	27.0000	28.7700	+2.130%	7	175	-65.589%
2025-12-09	26.8500	28.1700	26.8500	28.1700	+5.902%	15	175	-64.856%
2025-12-08	27.6000	27.6000	26.6000	26.6000	-3.797%	3	164	-62.782%
2025-12-05	29.7000	30.4500	27.6500	27.6500	-4.556%	74	161	-64.195%
2025-12-03	29.3500	29.6000	28.5600	28.9700	+5.154%	24	135	-65.827%
2025-12-02	29.2500	29.2500	27.5500	27.5500	-10.348%	29	128	-64.065%
2025-12-01	30.6000	31.4000	30.1900	30.7300	+5.060%	45	113	-67.784%
2025-11-28	29.1800	29.2500	29.1800	29.2500	+7.537%	7	82	-66.154%
2025-11-26	26.2000	27.6000	26.2000	27.2000	+4.979%	14	88	-63.603%
2025-11-25	26.0000	26.9600	25.6000	25.9100	-0.499%	9	88	-61.791%
2025-11-24	24.1900	26.0400	24.1800	26.0400	+7.160%	16	86	-61.982%
2025-11-20	25.1000	25.2500	22.7500	24.3000	-1.018%	27	79	-59.259%
2025-11-19	24.5500	24.5500	24.5500	24.5500	+7.440%	1	62	-59.674%
2025-11-17	24.6800	24.7500	22.6900	22.8500	-10.742%	16	61	-56.674%
2025-11-14	23.4000	26.9100	23.0000	25.6000	-12.628%	44	59	-61.328%
2025-11-13	32.7000	32.7000	29.3000	29.3000	-9.400%	8	41	-66.212%
2025-11-12	27.2500	32.3400	27.2500	32.3400	+18.897%	31	42	-69.388%
2025-11-11	26.6600	27.2000	26.1000	27.2000	+11.111%	7	25	-63.603%
2025-11-10	24.4900	24.4900	24.4800	24.4800	+24.264%	4	20	-59.559%
2025-11-07	19.7000	19.7000	19.7000	19.7000	+1.546%	1	18	-49.746%
2025-11-06	20.0800	20.0800	19.4000	19.4000	-1.272%	7	19	-48.969%
2025-11-05	19.7500	19.7500	19.6500	19.6500	+8.564%	2	13	-49.618%
2025-11-04	18.1000	18.1000	18.1000	18.1000	-15.814%	4	11	-45.304%
2025-11-03	21.5000	21.5000	21.5000	21.5000	-6.440%	1	9	-53.953%
2025-10-31	22.8000	22.9800	22.8000	22.9800	+5.027%	3	9	-56.919%
2025-10-30	21.7900	22.1100	21.5100	21.8800	+0.829%	9	8	-54.753%
2025-10-29	22.2500	22.2500	21.7000	21.7000	0.000%	3	0	-54.378%

.dark-mode .fvLRmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvLRmS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C400GLD Oct 16 2026 400.00 Call (GLD261016C00400000)option OPRA

GLD20261016C400
GLD Oct 16 2026 400.00 Call (GLD261016C00400000)
option OPRA