Dark

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

EOD

Jul 23, 2026

5.89-25.349%(-2.00)1,156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.1000	6.1500	5.8000	5.8900	-25.349%	1,156	1,584	0.000%
2026-07-22	8.1400	8.8600	7.8900	7.8900	+21.385%	61	473	-25.349%
2026-07-21	6.3500	6.5000	6.3500	6.5000	+17.117%	2	442	-9.385%
2026-07-20	5.5500	5.5500	5.5500	5.5500	-5.932%	1	443	+6.126%
2026-07-17	5.7500	5.9000	5.6300	5.9000	+11.321%	27	442	-0.169%
2026-07-16	5.6500	6.0000	5.3000	5.3000	-27.397%	11	427	+11.132%
2026-07-15	7.0000	7.3000	6.5200	7.3000	+1.389%	10	419	-19.315%
2026-07-14	7.8900	7.8900	7.2000	7.2000	+14.833%	8	424	-18.194%
2026-07-13	6.8000	6.8000	5.9000	6.2700	-21.625%	24	423	-6.061%
2026-07-10	8.0500	8.2200	8.0000	8.0000	-9.194%	4	422	-26.375%
2026-07-08	8.3000	8.8900	7.5200	8.8100	-17.121%	6	424	-33.144%
2026-07-07	10.6300	10.6300	10.6300	10.6300	+0.283%	1	427	-44.591%
2026-07-06	10.4800	10.6000	10.4300	10.6000	+5.055%	7	427	-44.434%
2026-07-02	10.2000	10.2000	10.0900	10.0900	+16.110%	2	423	-41.625%
2026-07-01	9.5700	9.5700	8.6900	8.6900	+13.893%	36	423	-32.221%
2026-06-30	8.1100	8.2000	7.6300	7.6300	-20.021%	10	407	-22.805%
2026-06-26	9.5000	10.2500	9.5000	9.5400	+2.802%	12	407	-38.260%
2026-06-25	8.7900	9.7500	8.4000	9.2800	+8.159%	44	405	-36.530%
2026-06-24	8.6000	8.8000	8.0500	8.5800	-21.715%	16	391	-31.352%
2026-06-23	11.4500	11.4500	10.9600	10.9600	-25.188%	4	389	-46.259%
2026-06-18	14.6500	14.6500	14.6500	14.6500	-9.957%	40	401	-59.795%
2026-06-17	20.9900	22.5500	16.2700	16.2700	-19.014%	152	401	-63.798%
2026-06-16	20.0200	20.0900	20.0200	20.0900	-5.459%	2	401	-70.682%
2026-06-15	21.5100	21.5100	21.2500	21.2500	+34.239%	15	401	-72.282%
2026-06-12	14.9800	15.8300	14.9800	15.8300	+11.479%	12	401	-62.792%
2026-06-11	11.8000	14.3000	11.8000	14.2000	+13.509%	65	396	-58.521%
2026-06-10	14.0000	15.0000	12.4000	12.5100	-30.769%	63	377	-52.918%
2026-06-09	17.9500	18.0700	17.9500	18.0700	-16.920%	4	379	-67.405%
2026-06-08	21.3800	21.7500	21.3800	21.7500	+4.217%	12	382	-72.920%
2026-06-05	22.6000	22.6000	20.8700	20.8700	-25.597%	45	378	-71.778%
2026-06-04	28.0500	28.0500	28.0500	28.0500	+5.017%	1	382	-79.002%
2026-06-03	26.9500	27.7500	26.5400	26.7100	-11.115%	8	381	-77.948%
2026-06-02	29.7700	30.0500	29.7500	30.0500	+0.100%	18	375	-80.399%
2026-06-01	28.8500	30.0500	28.3800	30.0200	-11.105%	23	364	-80.380%
2026-05-29	32.4300	33.7700	32.4300	33.7700	+17.054%	5	355	-82.558%
2026-05-28	28.8500	28.8500	28.8500	28.8500	+2.124%	2	356	-79.584%
2026-05-27	26.5900	28.3000	26.5900	28.2500	-39.247%	22	356	-79.150%
2026-05-12	46.5500	46.6400	46.1700	46.5000	-4.419%	6	358	-87.333%
2026-05-11	48.8200	48.8200	48.6500	48.6500	+5.830%	2	358	-87.893%
2026-05-06	45.9700	45.9700	45.9700	45.9700	+25.739%	1	358	-87.187%
2026-05-04	36.5700	36.5700	36.5600	36.5600	-22.853%	2	358	-83.889%
2026-04-27	47.3900	47.3900	47.3900	47.3900	-3.757%	1	357	-87.571%
2026-04-24	49.2400	49.2400	49.2400	49.2400	-21.153%	2	356	-88.038%
2026-04-14	62.4500	62.4500	62.4500	62.4500	+16.186%	1	357	-90.568%
2026-04-13	55.4200	55.4200	53.7500	53.7500	-4.359%	6	358	-89.042%
2026-04-10	56.2000	56.2000	56.2000	56.2000	-7.869%	1	363	-89.520%
2026-04-08	61.0000	61.0000	61.0000	61.0000	+16.925%	1	363	-90.344%
2026-04-02	52.1700	52.1700	52.1700	52.1700	-15.143%	68	364	-88.710%
2026-04-01	60.6400	61.7500	60.6400	61.4800	+18.917%	7	364	-90.420%
2026-03-31	51.7000	51.7000	51.7000	51.7000	+7.798%	1	369	-88.607%
2026-03-27	44.6900	47.9600	44.6900	47.9600	+14.737%	73	369	-87.719%
2026-03-26	43.6200	43.6200	41.8000	41.8000	-11.158%	2	297	-85.909%
2026-03-25	47.0500	47.0500	47.0500	47.0500	+16.749%	1	295	-87.481%
2026-03-24	42.0500	42.0500	39.5000	40.3000	-6.431%	11	294	-85.385%
2026-03-20	43.0400	43.0700	42.8100	43.0700	-43.544%	302	291	-86.325%
2026-03-16	76.2900	76.2900	76.2900	76.2900	-20.738%	1	143	-92.279%
2026-02-27	96.1600	96.2500	96.1600	96.2500	+24.725%	2	144	-93.881%
2026-02-03	77.0900	77.1700	76.8000	77.1700	+34.701%	6	144	-92.368%
2026-02-02	59.1500	59.5700	57.2900	57.2900	-26.362%	8	145	-89.719%
2026-01-30	77.8000	77.8000	77.8000	77.8000	-7.973%	1	144	-92.429%
2026-01-26	84.5400	84.5400	84.5400	84.5400	+14.182%	4	147	-93.033%
2026-01-23	72.0000	74.0400	72.0000	74.0400	+20.000%	6	147	-92.045%
2026-01-21	63.2800	63.2800	61.7000	61.7000	+6.655%	2	147	-90.454%
2026-01-20	57.5000	57.8500	57.5000	57.8500	+19.033%	2	147	-89.818%
2026-01-12	47.9000	48.6000	47.9000	48.6000	+20.297%	5	147	-87.881%
2026-01-09	40.4000	40.4000	40.4000	40.4000	+3.590%	1	148	-85.421%
2026-01-07	39.0000	39.0000	39.0000	39.0000	-5.500%	10	148	-84.897%
2026-01-06	41.2700	41.2700	41.2700	41.2700	+21.740%	1	148	-85.728%
2026-01-02	33.5300	33.9000	33.5300	33.9000	+2.047%	11	148	-82.625%
2025-12-31	33.2200	33.2200	33.2200	33.2200	-0.688%	2	144	-82.270%
2025-12-30	34.7000	34.7000	33.4500	33.4500	+1.057%	24	144	-82.392%
2025-12-29	34.6500	34.6500	32.2000	33.1000	-25.450%	26	132	-82.205%
2025-12-26	43.3000	44.4000	43.3000	44.4000	+13.179%	25	134	-86.734%
2025-12-23	39.2300	39.2300	39.2300	39.2300	+5.941%	1	131	-84.986%
2025-12-22	37.1500	37.1500	37.0300	37.0300	+13.868%	22	121	-84.094%
2025-12-19	32.5200	32.5200	32.5200	32.5200	+2.749%	2	121	-81.888%
2025-12-18	31.9000	34.0500	31.6500	31.6500	+4.421%	22	121	-81.390%
2025-12-16	30.3100	30.3100	30.3100	30.3100	-4.385%	1	121	-80.567%
2025-12-15	31.7000	31.7000	31.7000	31.7000	+10.376%	1	121	-81.420%
2025-12-11	28.7200	28.7200	28.7200	28.7200	+11.969%	1	121	-79.492%
2025-12-09	25.2800	25.6500	25.2800	25.6500	+1.665%	14	120	-77.037%
2025-12-08	25.1600	25.2300	25.1600	25.2300	-3.518%	2	110	-76.655%
2025-12-05	27.0000	27.7300	26.1500	26.1500	+0.771%	23	110	-77.476%
2025-12-04	25.9500	25.9500	25.9500	25.9500	-0.384%	2	88	-77.303%
2025-12-02	25.8900	26.0500	25.8900	26.0500	-11.545%	2	86	-77.390%
2025-12-01	29.5500	29.5500	29.4500	29.4500	+5.745%	2	86	-80.000%
2025-11-28	26.8300	27.8500	26.8300	27.8500	+16.527%	10	86	-78.851%
2025-11-25	23.9000	23.9000	23.9000	23.9000	+6.935%	1	86	-75.356%
2025-11-21	22.0000	22.3500	22.0000	22.3500	+1.361%	3	86	-73.647%
2025-11-20	22.0700	22.0700	22.0500	22.0500	-3.289%	4	86	-73.288%
2025-11-17	23.2000	23.2000	22.8000	22.8000	+1.559%	52	84	-74.167%
2025-11-14	22.4500	22.4500	22.4500	22.4500	-18.215%	1	44	-73.764%
2025-11-13	30.2000	30.2000	27.0000	27.4500	-9.106%	4	44	-78.543%
2025-11-12	30.2000	30.2000	30.2000	30.2000	+33.040%	3	42	-80.497%
2025-11-10	22.7000	22.7000	22.7000	22.7000	+22.703%	36	39	-74.053%
2025-11-06	18.5000	18.5000	18.5000	18.5000	-0.804%	1	16	-68.162%
2025-11-04	18.6500	18.6500	18.6500	18.6500	-9.024%	1	15	-68.418%
2025-10-30	20.5700	20.5700	20.5000	20.5000	-2.381%	14	14	-71.268%
2025-10-29	20.9000	21.0000	20.9000	21.0000	0.000%	2	0	-71.952%

.dark-mode .rK9V0X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rK9V0X{ 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