Dark

GLD20261016C405
GLD Oct 16 2026 405.00 Call (GLD261016C00405000)
option OPRA

EOD

Sep 17, 2026

8.18+38.644%(+2.28)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.1500	9.5800	8.0500	8.1800	+38.644%	513	4,453	0.000%
2026-09-16	9.4500	10.1500	5.2200	5.9000	-20.378%	1,292	4,465	+38.644%
2026-09-15	7.1800	8.0500	6.8500	7.4100	+5.106%	248	3,852	+10.391%
2026-09-14	6.8000	8.2400	6.4000	7.0500	-25.318%	642	3,887	+16.028%
2026-09-11	12.1400	12.4000	9.2000	9.4400	-3.673%	123	3,724	-13.347%
2026-09-10	11.0500	11.5000	9.6000	9.8000	-24.615%	254	3,732	-16.531%
2026-09-09	14.3500	14.8300	12.0000	13.0000	+19.266%	272	3,826	-37.077%
2026-09-08	12.9000	13.2500	10.9000	10.9000	-28.053%	256	3,167	-24.954%
2026-09-04	14.1500	15.5300	13.7000	15.1500	-13.031%	174	3,120	-46.007%
2026-09-03	17.7500	19.8000	16.4100	17.4200	+32.471%	1,427	3,120	-53.042%
2026-09-02	11.3000	13.1900	11.3000	13.1500	+30.198%	1,437	2,606	-37.795%
2026-09-01	11.6500	12.2000	10.0500	10.1000	-34.797%	778	2,257	-19.010%
2026-08-31	15.8500	15.8500	14.0500	15.4900	-9.679%	116	1,943	-47.192%
2026-08-28	26.6500	27.3000	16.9500	17.1500	-36.763%	115	1,910	-52.303%
2026-08-27	25.4700	27.3100	24.5500	27.1200	+2.340%	18	1,869	-69.838%
2026-08-26	28.0200	28.6500	26.4200	26.5000	-16.797%	22	1,864	-69.132%
2026-08-25	28.9600	31.8500	28.9600	31.8500	+4.873%	580	1,930	-74.317%
2026-08-24	32.5000	33.4000	29.6000	30.3700	+6.003%	126	1,953	-73.066%
2026-08-21	26.6000	29.9700	26.1000	28.6500	+24.349%	113	2,047	-71.449%
2026-08-20	19.3100	23.6200	19.3100	23.0400	+6.420%	151	2,132	-64.497%
2026-08-19	18.2000	21.6500	17.6000	21.6500	+74.597%	229	2,211	-62.217%
2026-08-18	14.9000	15.7700	12.4000	12.4000	-25.481%	211	2,238	-34.032%
2026-08-17	14.7700	17.3400	14.7700	16.6400	+14.759%	401	2,129	-50.841%
2026-08-14	15.0600	15.5500	14.4400	14.5000	+8.209%	110	1,811	-43.586%
2026-08-13	15.0500	15.2900	13.3800	13.4000	-22.543%	77	1,790	-38.955%
2026-08-12	17.9800	19.0800	17.0800	17.3000	+10.543%	96	1,792	-52.717%
2026-08-11	17.4400	17.8500	15.3500	15.6500	-8.746%	113	1,794	-47.732%
2026-08-10	14.5500	17.7300	13.6200	17.1500	+15.957%	89	1,767	-52.303%
2026-08-07	15.4000	16.0500	14.2900	14.7900	+41.802%	68	1,736	-44.692%
2026-08-06	11.1500	12.1600	10.1300	10.4300	-10.086%	28	1,726	-21.572%
2026-08-05	9.1500	11.8000	9.0500	11.6000	+101.739%	201	1,724	-29.483%
2026-08-04	5.3500	5.7500	5.3500	5.7500	+23.656%	33	1,609	+42.261%
2026-08-03	4.4400	4.6500	4.4000	4.6500	-7.000%	8	1,596	+75.914%
2026-07-31	4.8500	5.1000	4.8200	5.0000	-24.925%	15	1,593	+63.600%
2026-07-30	5.6500	6.7300	5.6500	6.6600	+26.376%	21	1,594	+22.823%
2026-07-29	4.4000	6.0000	4.4000	5.2700	+11.181%	27	1,599	+55.218%
2026-07-28	4.7300	4.8500	4.6800	4.7400	-22.422%	18	1,599	+72.574%
2026-07-27	5.9500	6.1100	5.8200	6.1100	+3.735%	14	1,593	+33.879%
2026-07-23	6.1000	6.1500	5.8000	5.8900	-25.349%	1,156	1,584	+38.879%
2026-07-22	8.1400	8.8600	7.8900	7.8900	+21.385%	61	473	+3.676%
2026-07-21	6.3500	6.5000	6.3500	6.5000	+17.117%	2	442	+25.846%
2026-07-20	5.5500	5.5500	5.5500	5.5500	-5.932%	1	443	+47.387%
2026-07-17	5.7500	5.9000	5.6300	5.9000	+11.321%	27	442	+38.644%
2026-07-16	5.6500	6.0000	5.3000	5.3000	-27.397%	11	427	+54.340%
2026-07-15	7.0000	7.3000	6.5200	7.3000	+1.389%	10	419	+12.055%
2026-07-14	7.8900	7.8900	7.2000	7.2000	+14.833%	8	424	+13.611%
2026-07-13	6.8000	6.8000	5.9000	6.2700	-21.625%	24	423	+30.463%
2026-07-10	8.0500	8.2200	8.0000	8.0000	-9.194%	4	422	+2.250%
2026-07-08	8.3000	8.8900	7.5200	8.8100	-17.121%	6	424	-7.151%
2026-07-07	10.6300	10.6300	10.6300	10.6300	+0.283%	1	427	-23.048%
2026-07-06	10.4800	10.6000	10.4300	10.6000	+5.055%	7	427	-22.830%
2026-07-02	10.2000	10.2000	10.0900	10.0900	+16.110%	2	423	-18.930%
2026-07-01	9.5700	9.5700	8.6900	8.6900	+13.893%	36	423	-5.869%
2026-06-30	8.1100	8.2000	7.6300	7.6300	-20.021%	10	407	+7.208%
2026-06-26	9.5000	10.2500	9.5000	9.5400	+2.802%	12	407	-14.256%
2026-06-25	8.7900	9.7500	8.4000	9.2800	+8.159%	44	405	-11.853%
2026-06-24	8.6000	8.8000	8.0500	8.5800	-21.715%	16	391	-4.662%
2026-06-23	11.4500	11.4500	10.9600	10.9600	-25.188%	4	389	-25.365%
2026-06-18	14.6500	14.6500	14.6500	14.6500	-9.957%	40	401	-44.164%
2026-06-17	20.9900	22.5500	16.2700	16.2700	-19.014%	152	401	-49.723%
2026-06-16	20.0200	20.0900	20.0200	20.0900	-5.459%	2	401	-59.283%
2026-06-15	21.5100	21.5100	21.2500	21.2500	+34.239%	15	401	-61.506%
2026-06-12	14.9800	15.8300	14.9800	15.8300	+11.479%	12	401	-48.326%
2026-06-11	11.8000	14.3000	11.8000	14.2000	+13.509%	65	396	-42.394%
2026-06-10	14.0000	15.0000	12.4000	12.5100	-30.769%	63	377	-34.612%
2026-06-09	17.9500	18.0700	17.9500	18.0700	-16.920%	4	379	-54.732%
2026-06-08	21.3800	21.7500	21.3800	21.7500	+4.217%	12	382	-62.391%
2026-06-05	22.6000	22.6000	20.8700	20.8700	-25.597%	45	378	-60.805%
2026-06-04	28.0500	28.0500	28.0500	28.0500	+5.017%	1	382	-70.838%
2026-06-03	26.9500	27.7500	26.5400	26.7100	-11.115%	8	381	-69.375%
2026-06-02	29.7700	30.0500	29.7500	30.0500	+0.100%	18	375	-72.779%
2026-06-01	28.8500	30.0500	28.3800	30.0200	-11.105%	23	364	-72.751%
2026-05-29	32.4300	33.7700	32.4300	33.7700	+17.054%	5	355	-75.777%
2026-05-28	28.8500	28.8500	28.8500	28.8500	+2.124%	2	356	-71.646%
2026-05-27	26.5900	28.3000	26.5900	28.2500	-39.247%	22	356	-71.044%
2026-05-12	46.5500	46.6400	46.1700	46.5000	-4.419%	6	358	-82.409%
2026-05-11	48.8200	48.8200	48.6500	48.6500	+5.830%	2	358	-83.186%
2026-05-06	45.9700	45.9700	45.9700	45.9700	+25.739%	1	358	-82.206%
2026-05-04	36.5700	36.5700	36.5600	36.5600	-22.853%	2	358	-77.626%
2026-04-27	47.3900	47.3900	47.3900	47.3900	-3.757%	1	357	-82.739%
2026-04-24	49.2400	49.2400	49.2400	49.2400	-21.153%	2	356	-83.387%
2026-04-14	62.4500	62.4500	62.4500	62.4500	+16.186%	1	357	-86.902%
2026-04-13	55.4200	55.4200	53.7500	53.7500	-4.359%	6	358	-84.781%
2026-04-10	56.2000	56.2000	56.2000	56.2000	-7.869%	1	363	-85.445%
2026-04-08	61.0000	61.0000	61.0000	61.0000	+16.925%	1	363	-86.590%
2026-04-02	52.1700	52.1700	52.1700	52.1700	-15.143%	68	364	-84.320%
2026-04-01	60.6400	61.7500	60.6400	61.4800	+18.917%	7	364	-86.695%
2026-03-31	51.7000	51.7000	51.7000	51.7000	+7.798%	1	369	-84.178%
2026-03-27	44.6900	47.9600	44.6900	47.9600	+14.737%	73	369	-82.944%
2026-03-26	43.6200	43.6200	41.8000	41.8000	-11.158%	2	297	-80.431%
2026-03-25	47.0500	47.0500	47.0500	47.0500	+16.749%	1	295	-82.614%
2026-03-24	42.0500	42.0500	39.5000	40.3000	-6.431%	11	294	-79.702%
2026-03-20	43.0400	43.0700	42.8100	43.0700	-43.544%	302	291	-81.008%
2026-03-16	76.2900	76.2900	76.2900	76.2900	-20.738%	1	143	-89.278%
2026-02-27	96.1600	96.2500	96.1600	96.2500	+24.725%	2	144	-91.501%
2026-02-03	77.0900	77.1700	76.8000	77.1700	+34.701%	6	144	-89.400%
2026-02-02	59.1500	59.5700	57.2900	57.2900	-26.362%	8	145	-85.722%
2026-01-30	77.8000	77.8000	77.8000	77.8000	-7.973%	1	144	-89.486%
2026-01-26	84.5400	84.5400	84.5400	84.5400	+14.182%	4	147	-90.324%
2026-01-23	72.0000	74.0400	72.0000	74.0400	+20.000%	6	147	-88.952%
2026-01-21	63.2800	63.2800	61.7000	61.7000	+6.655%	2	147	-86.742%
2026-01-20	57.5000	57.8500	57.5000	57.8500	+19.033%	2	147	-85.860%
2026-01-12	47.9000	48.6000	47.9000	48.6000	+20.297%	5	147	-83.169%
2026-01-09	40.4000	40.4000	40.4000	40.4000	+3.590%	1	148	-79.752%
2026-01-07	39.0000	39.0000	39.0000	39.0000	-5.500%	10	148	-79.026%
2026-01-06	41.2700	41.2700	41.2700	41.2700	+21.740%	1	148	-80.179%
2026-01-02	33.5300	33.9000	33.5300	33.9000	+2.047%	11	148	-75.870%
2025-12-31	33.2200	33.2200	33.2200	33.2200	-0.688%	2	144	-75.376%
2025-12-30	34.7000	34.7000	33.4500	33.4500	+1.057%	24	144	-75.546%
2025-12-29	34.6500	34.6500	32.2000	33.1000	-25.450%	26	132	-75.287%
2025-12-26	43.3000	44.4000	43.3000	44.4000	+13.179%	25	134	-81.577%
2025-12-23	39.2300	39.2300	39.2300	39.2300	+5.941%	1	131	-79.149%
2025-12-22	37.1500	37.1500	37.0300	37.0300	+13.868%	22	121	-77.910%
2025-12-19	32.5200	32.5200	32.5200	32.5200	+2.749%	2	121	-74.846%
2025-12-18	31.9000	34.0500	31.6500	31.6500	+4.421%	22	121	-74.155%
2025-12-16	30.3100	30.3100	30.3100	30.3100	-4.385%	1	121	-73.012%
2025-12-15	31.7000	31.7000	31.7000	31.7000	+10.376%	1	121	-74.196%
2025-12-11	28.7200	28.7200	28.7200	28.7200	+11.969%	1	121	-71.518%
2025-12-09	25.2800	25.6500	25.2800	25.6500	+1.665%	14	120	-68.109%
2025-12-08	25.1600	25.2300	25.1600	25.2300	-3.518%	2	110	-67.578%
2025-12-05	27.0000	27.7300	26.1500	26.1500	+0.771%	23	110	-68.719%
2025-12-04	25.9500	25.9500	25.9500	25.9500	-0.384%	2	88	-68.478%
2025-12-02	25.8900	26.0500	25.8900	26.0500	-11.545%	2	86	-68.599%
2025-12-01	29.5500	29.5500	29.4500	29.4500	+5.745%	2	86	-72.224%
2025-11-28	26.8300	27.8500	26.8300	27.8500	+16.527%	10	86	-70.628%
2025-11-25	23.9000	23.9000	23.9000	23.9000	+6.935%	1	86	-65.774%
2025-11-21	22.0000	22.3500	22.0000	22.3500	+1.361%	3	86	-63.400%
2025-11-20	22.0700	22.0700	22.0500	22.0500	-3.289%	4	86	-62.902%
2025-11-17	23.2000	23.2000	22.8000	22.8000	+1.559%	52	84	-64.123%
2025-11-14	22.4500	22.4500	22.4500	22.4500	-18.215%	1	44	-63.563%
2025-11-13	30.2000	30.2000	27.0000	27.4500	-9.106%	4	44	-70.200%
2025-11-12	30.2000	30.2000	30.2000	30.2000	+33.040%	3	42	-72.914%
2025-11-10	22.7000	22.7000	22.7000	22.7000	+22.703%	36	39	-63.965%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-0.804%	1	16	-55.784%
2025-11-04	18.6500	18.6500	18.6500	18.6500	-9.024%	1	15	-56.139%
2025-10-30	20.5700	20.5700	20.5000	20.5000	-2.381%	14	14	-60.098%
2025-10-29	20.9000	21.0000	20.9000	21.0000	0.000%	2	0	-61.048%

.dark-mode .qNLgvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNLgvx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C405GLD Oct 16 2026 405.00 Call (GLD261016C00405000)option OPRA

GLD20261016C405
GLD Oct 16 2026 405.00 Call (GLD261016C00405000)
option OPRA