Dark

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

EOD

Jul 24, 2026

6.90-2.817%(-0.20)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.8000	7.6700	6.8000	6.9000	-2.817%	179	12,224	0.000%
2026-07-23	7.3000	7.5000	6.9000	7.1000	-23.656%	8,120	12,109	-2.817%
2026-07-22	9.5000	10.5800	9.3000	9.3000	+13.415%	1,102	4,568	-25.806%
2026-07-21	7.5800	8.2000	7.4700	8.2000	+26.154%	2,531	3,926	-15.854%
2026-07-20	6.7900	6.7900	6.5000	6.5000	-5.248%	62	1,508	+6.154%
2026-07-17	6.2900	7.2300	6.2900	6.8600	+5.538%	38	1,504	+0.583%
2026-07-16	6.9800	7.0200	6.2500	6.5000	-20.732%	409	1,511	+6.154%
2026-07-15	8.2000	8.6000	7.7500	8.2000	-1.086%	23	1,250	-15.854%
2026-07-14	9.0500	9.5800	8.2900	8.2900	+12.789%	127	1,253	-16.767%
2026-07-13	8.3000	8.3500	7.0000	7.3500	-22.550%	82	1,199	-6.122%
2026-07-10	9.4500	10.0100	9.3000	9.4900	-15.644%	16	1,165	-27.292%
2026-07-09	11.1000	11.4000	10.8100	11.2500	+12.500%	40	1,161	-38.667%
2026-07-08	9.9000	10.0000	8.7000	10.0000	-10.394%	25	1,167	-31.000%
2026-07-07	13.1000	13.1000	10.4500	11.1600	-9.636%	248	1,169	-38.172%
2026-07-06	12.1500	12.4500	11.2500	12.3500	+7.205%	70	1,330	-44.130%
2026-07-02	12.0000	12.0000	11.2300	11.5200	+22.553%	218	1,349	-40.104%
2026-07-01	10.6500	11.2000	9.4000	9.4000	+0.858%	125	1,349	-26.596%
2026-06-30	9.4000	9.4000	9.3200	9.3200	+2.530%	6	1,332	-25.966%
2026-06-29	9.6000	9.6200	9.0000	9.0900	-19.700%	50	1,326	-24.092%
2026-06-26	10.5500	11.9000	10.5300	11.3200	+6.291%	26	1,312	-39.046%
2026-06-25	10.0000	11.1000	9.6000	10.6500	+9.794%	399	1,297	-35.211%
2026-06-24	8.8000	10.2000	8.8000	9.7000	-21.648%	148	987	-28.866%
2026-06-23	13.0500	13.3000	12.3000	12.3800	-18.553%	112	963	-44.265%
2026-06-22	15.6000	16.0000	14.6000	15.2000	-8.268%	55	950	-54.605%
2026-06-18	19.2000	19.2000	16.5700	16.5700	-7.430%	84	918	-58.358%
2026-06-17	22.0000	25.0000	17.9000	17.9000	-19.731%	50	918	-61.453%
2026-06-16	22.5500	22.8500	22.0000	22.3000	+0.450%	14	918	-69.058%
2026-06-15	23.6500	24.1200	22.1600	22.2000	+27.221%	102	914	-68.919%
2026-06-12	17.3700	18.7100	17.1200	17.4500	-4.384%	20	894	-60.458%
2026-06-11	13.1000	18.2500	12.8000	18.2500	+26.912%	595	898	-62.192%
2026-06-10	16.8500	17.0500	14.0000	14.3800	-28.279%	626	921	-52.017%
2026-06-09	23.2000	24.4000	20.0000	20.0500	-13.948%	104	397	-65.586%
2026-06-08	24.1500	24.2000	23.0700	23.3000	0.000%	44	338	-70.386%
2026-06-05	26.3600	26.3600	23.0500	23.3000	-25.321%	60	309	-70.386%
2026-06-04	31.2000	31.2000	31.2000	31.2000	+6.050%	20	300	-77.885%
2026-06-03	29.7700	29.7700	29.4200	29.4200	-8.063%	3	281	-76.547%
2026-06-01	32.5900	32.5900	32.0000	32.0000	-16.449%	2	282	-78.438%
2026-05-29	38.7500	38.9100	38.3000	38.3000	+12.647%	5	281	-81.984%
2026-05-28	29.9500	34.9600	29.9500	34.0000	+9.254%	23	278	-79.706%
2026-05-27	28.6000	31.1200	27.2600	31.1200	-10.420%	40	271	-77.828%
2026-05-26	36.2500	36.2500	34.7400	34.7400	-1.026%	9	242	-80.138%
2026-05-22	34.5000	35.7000	34.5000	35.1000	-7.510%	6	235	-80.342%
2026-05-21	35.1500	37.9500	35.1500	37.9500	+2.291%	2	233	-81.818%
2026-05-20	35.1000	37.1000	33.9500	37.1000	+2.628%	4	233	-81.402%
2026-05-19	35.2200	36.1500	35.2000	36.1500	-10.075%	15	235	-80.913%
2026-05-18	40.2000	40.2000	40.2000	40.2000	+3.475%	3	235	-82.836%
2026-05-15	38.8700	38.8700	38.8500	38.8500	-21.277%	5	235	-82.239%
2026-05-13	48.9100	49.4500	48.8400	49.3500	+1.127%	6	230	-86.018%
2026-05-12	50.0300	50.0300	48.5400	48.8000	-5.169%	6	233	-85.861%
2026-05-11	52.4000	53.0000	51.4100	51.4600	+0.371%	33	233	-86.592%
2026-05-08	51.2700	51.2700	51.2700	51.2700	-4.347%	1	240	-86.542%
2026-05-07	53.6000	53.6000	53.6000	53.6000	+9.388%	2	241	-87.127%
2026-05-06	50.2000	51.5000	49.0000	49.0000	+13.426%	26	246	-85.918%
2026-05-05	43.2000	43.2000	43.2000	43.2000	+10.769%	4	255	-84.028%
2026-05-04	41.9400	41.9400	38.8700	39.0000	-13.907%	20	259	-82.308%
2026-05-01	45.3000	45.3000	45.3000	45.3000	+0.913%	1	262	-84.768%
2026-04-30	44.8900	44.8900	44.8900	44.8900	+8.956%	1	262	-84.629%
2026-04-29	40.1000	41.2000	40.1000	41.2000	-6.150%	31	261	-83.252%
2026-04-28	43.1700	43.9000	43.1700	43.9000	-12.550%	9	262	-84.282%
2026-04-27	50.2000	50.2000	50.2000	50.2000	-4.834%	2	262	-86.255%
2026-04-24	52.7500	52.7500	52.7500	52.7500	-2.043%	2	264	-86.919%
2026-04-23	55.0000	55.2000	53.8500	53.8500	-2.091%	5	265	-87.187%
2026-04-22	55.0000	55.0000	55.0000	55.0000	-1.698%	2	265	-87.455%
2026-04-21	58.6100	58.6100	55.9500	55.9500	-9.466%	2	270	-87.668%
2026-04-20	61.8000	61.8000	61.8000	61.8000	-6.548%	5	270	-88.835%
2026-04-17	66.4200	66.4200	66.1300	66.1300	+4.985%	2	265	-89.566%
2026-04-14	62.9900	62.9900	62.9900	62.9900	+4.116%	1	265	-89.046%
2026-04-10	61.8600	61.8600	60.5000	60.5000	-4.664%	5	266	-88.595%
2026-04-09	63.4600	63.4600	63.4600	63.4600	+1.536%	1	267	-89.127%
2026-04-08	64.3600	64.6500	62.5000	62.5000	+3.545%	4	267	-88.960%
2026-04-07	59.6000	60.3600	59.6000	60.3600	+4.810%	16	268	-88.569%
2026-04-06	57.4000	57.5900	57.4000	57.5900	-11.113%	18	268	-88.019%
2026-04-01	61.3500	66.2500	61.3500	64.7900	+17.480%	41	277	-89.350%
2026-03-31	55.0300	56.0000	54.7300	55.1500	+6.160%	5	265	-87.489%
2026-03-30	53.7500	53.7500	51.9500	51.9500	+9.669%	3	267	-86.718%
2026-03-27	44.9800	47.3700	44.9800	47.3700	+11.854%	12	266	-85.434%
2026-03-26	43.8200	43.8200	42.3500	42.3500	-17.350%	3	276	-83.707%
2026-03-25	51.6700	51.6700	51.2400	51.2400	+19.776%	4	275	-86.534%
2026-03-24	40.5500	43.9200	40.5500	42.7800	-2.284%	7	276	-83.871%
2026-03-23	42.9500	43.7800	41.5000	43.7800	-4.826%	8	274	-84.239%
2026-03-20	49.5400	50.1900	46.0000	46.0000	-8.549%	24	270	-85.000%
2026-03-19	49.8100	51.5000	49.8100	50.3000	-27.207%	3	260	-86.282%
2026-03-18	69.3000	69.3000	69.0000	69.1000	-12.841%	7	259	-90.014%
2026-03-17	79.2800	79.2800	79.2800	79.2800	-6.817%	1	260	-91.297%
2026-03-13	85.2500	85.2500	85.0800	85.0800	-10.291%	6	260	-91.890%
2026-03-10	96.5000	96.6900	94.8300	94.8400	-11.273%	4	260	-92.725%
2026-03-02	106.8900	106.8900	106.8900	106.8900	+7.861%	1	262	-93.545%
2026-02-27	98.9800	99.1000	98.9800	99.1000	+0.845%	2	263	-93.037%
2026-02-25	96.6500	98.2700	96.6500	98.2700	-1.316%	3	262	-92.979%
2026-02-23	97.0000	99.5800	97.0000	99.5800	+14.460%	42	262	-93.071%
2026-02-20	85.4200	87.0000	85.4200	87.0000	+8.804%	13	302	-92.069%
2026-02-18	79.9600	79.9600	79.9600	79.9600	+13.741%	1	293	-91.371%
2026-02-17	71.0000	71.0000	70.3000	70.3000	-6.329%	3	294	-90.185%
2026-02-12	75.5500	75.5500	75.0500	75.0500	-6.188%	3	296	-90.806%
2026-02-10	80.0000	80.0000	80.0000	80.0000	-1.551%	1	297	-91.375%
2026-02-09	81.2600	81.2600	81.2600	81.2600	+6.292%	1	296	-91.509%
2026-02-06	76.4500	76.4500	76.4500	76.4500	+10.958%	1	296	-90.974%
2026-02-05	70.3000	70.3000	68.9000	68.9000	-12.196%	24	296	-89.985%
2026-02-03	78.4700	78.4700	78.4700	78.4700	+29.063%	1	310	-91.207%
2026-02-02	60.8000	60.8000	60.8000	60.8000	-16.426%	1	310	-88.651%
2026-01-30	84.4500	86.6500	66.1800	72.7500	-33.073%	14	309	-90.515%
2026-01-29	108.7000	108.7000	108.7000	108.7000	-3.188%	14	320	-93.652%
2026-01-28	100.5500	112.2800	100.5500	112.2800	+19.740%	51	320	-93.855%
2026-01-27	85.0000	93.7700	85.0000	93.7700	+13.358%	26	340	-92.642%
2026-01-26	87.1700	88.0000	82.7200	82.7200	+6.228%	44	322	-91.659%
2026-01-23	75.0000	78.0000	75.0000	77.8700	+6.423%	13	328	-91.139%
2026-01-22	66.5000	73.2600	66.5000	73.1700	+13.004%	26	327	-90.570%
2026-01-21	69.0000	69.0000	64.7500	64.7500	+6.672%	17	305	-89.344%
2026-01-20	60.5000	60.7000	57.8000	60.7000	+25.155%	22	302	-88.633%
2026-01-16	46.5000	48.5000	46.5000	48.5000	-2.650%	4	307	-85.773%
2026-01-15	49.0600	49.8200	49.0600	49.8200	-2.657%	7	307	-86.150%
2026-01-14	50.5500	51.1800	49.7800	51.1800	-1.577%	56	312	-86.518%
2026-01-12	52.0000	52.0000	52.0000	52.0000	+17.807%	1	358	-86.731%
2026-01-09	44.8000	44.8000	44.1300	44.1400	+10.350%	7	358	-84.368%
2026-01-08	40.0000	40.0000	40.0000	40.0000	-5.527%	1	361	-82.750%
2026-01-07	41.0000	42.3400	41.0000	42.3400	-3.991%	5	362	-83.703%
2026-01-06	43.6000	44.2000	43.5500	44.1000	+6.265%	6	363	-84.354%
2026-01-05	39.9000	41.8600	39.9000	41.5000	+21.381%	21	376	-83.373%
2026-01-02	34.1900	34.1900	34.1900	34.1900	+1.004%	1	376	-79.819%
2025-12-31	35.6100	35.6100	33.4300	33.8500	-6.233%	54	325	-79.616%
2025-12-30	37.5000	37.7000	36.1000	36.1000	+2.615%	110	325	-80.886%
2025-12-29	37.3000	37.3000	34.4900	35.1800	-25.069%	42	244	-80.387%
2025-12-26	46.7500	47.4000	46.0000	46.9500	+6.102%	49	213	-85.304%
2025-12-23	42.2000	44.2500	42.2000	44.2500	+6.781%	37	215	-84.407%
2025-12-22	39.3500	41.4400	39.3500	41.4400	+18.197%	4	179	-83.349%
2025-12-19	35.0600	35.0600	35.0600	35.0600	+1.212%	5	179	-80.319%
2025-12-18	35.6500	36.4500	34.6400	34.6400	-0.173%	15	174	-80.081%
2025-12-17	34.7500	34.7500	33.8000	34.7000	+5.279%	6	184	-80.115%
2025-12-16	34.1500	34.1500	32.9600	32.9600	-1.671%	10	185	-79.066%
2025-12-15	34.0400	34.0400	32.5300	33.5200	+1.576%	13	183	-79.415%
2025-12-12	34.8000	35.8000	31.0000	33.0000	+3.125%	22	180	-79.091%
2025-12-11	30.3000	32.0000	30.1500	32.0000	+11.227%	8	178	-78.438%
2025-12-10	27.0000	29.1500	27.0000	28.7700	+2.130%	7	175	-76.017%
2025-12-09	26.8500	28.1700	26.8500	28.1700	+5.902%	15	175	-75.506%
2025-12-08	27.6000	27.6000	26.6000	26.6000	-3.797%	3	164	-74.060%
2025-12-05	29.7000	30.4500	27.6500	27.6500	-4.556%	74	161	-75.045%
2025-12-03	29.3500	29.6000	28.5600	28.9700	+5.154%	24	135	-76.182%
2025-12-02	29.2500	29.2500	27.5500	27.5500	-10.348%	29	128	-74.955%
2025-12-01	30.6000	31.4000	30.1900	30.7300	+5.060%	45	113	-77.546%
2025-11-28	29.1800	29.2500	29.1800	29.2500	+7.537%	7	82	-76.410%
2025-11-26	26.2000	27.6000	26.2000	27.2000	+4.979%	14	88	-74.632%
2025-11-25	26.0000	26.9600	25.6000	25.9100	-0.499%	9	88	-73.369%
2025-11-24	24.1900	26.0400	24.1800	26.0400	+7.160%	16	86	-73.502%
2025-11-20	25.1000	25.2500	22.7500	24.3000	-1.018%	27	79	-71.605%
2025-11-19	24.5500	24.5500	24.5500	24.5500	+7.440%	1	62	-71.894%
2025-11-17	24.6800	24.7500	22.6900	22.8500	-10.742%	16	61	-69.803%
2025-11-14	23.4000	26.9100	23.0000	25.6000	-12.628%	44	59	-73.047%
2025-11-13	32.7000	32.7000	29.3000	29.3000	-9.400%	8	41	-76.451%
2025-11-12	27.2500	32.3400	27.2500	32.3400	+18.897%	31	42	-78.664%
2025-11-11	26.6600	27.2000	26.1000	27.2000	+11.111%	7	25	-74.632%
2025-11-10	24.4900	24.4900	24.4800	24.4800	+24.264%	4	20	-71.814%
2025-11-07	19.7000	19.7000	19.7000	19.7000	+1.546%	1	18	-64.975%
2025-11-06	20.0800	20.0800	19.4000	19.4000	-1.272%	7	19	-64.433%
2025-11-05	19.7500	19.7500	19.6500	19.6500	+8.564%	2	13	-64.885%
2025-11-04	18.1000	18.1000	18.1000	18.1000	-15.814%	4	11	-61.878%
2025-11-03	21.5000	21.5000	21.5000	21.5000	-6.440%	1	9	-67.907%
2025-10-31	22.8000	22.9800	22.8000	22.9800	+5.027%	3	9	-69.974%
2025-10-30	21.7900	22.1100	21.5100	21.8800	+0.829%	9	8	-68.464%
2025-10-29	22.2500	22.2500	21.7000	21.7000	0.000%	3	0	-68.203%

.dark-mode .JsZzk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsZzk1{ 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