Dark

GLD20261016C410
GLD Oct 16 2026 410.00 Call (GLD261016C00410000)
option OPRA

EOD

Sep 17, 2026

6.10+29.787%(+1.40)647

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3500	7.5000	6.0700	6.1000	+29.787%	647	12,149	0.000%
2026-09-16	7.5500	8.0500	4.1300	4.7000	-18.966%	6,091	11,932	+29.787%
2026-09-15	5.6100	6.5000	5.4900	5.8000	+0.870%	407	7,250	+5.172%
2026-09-14	5.3500	6.5700	5.0600	5.7500	-24.342%	1,918	7,036	+6.087%
2026-09-11	10.0000	10.2500	7.4000	7.6000	-5.355%	305	6,757	-19.737%
2026-09-10	9.1000	9.7800	7.8400	8.0300	-24.601%	439	6,745	-24.035%
2026-09-09	12.0200	12.5000	10.0500	10.6500	+16.013%	518	6,584	-42.723%
2026-09-08	11.0000	11.1400	9.0500	9.1800	-27.717%	369	6,590	-33.551%
2026-09-04	11.7000	13.1000	11.4200	12.7000	-14.765%	552	6,473	-51.969%
2026-09-03	14.9500	17.1000	13.8500	14.9000	+35.455%	1,435	6,473	-59.060%
2026-09-02	9.4000	11.0000	9.3100	11.0000	+30.178%	1,988	6,862	-44.545%
2026-09-01	9.0500	10.0300	8.2400	8.4500	-35.985%	1,131	6,235	-27.811%
2026-08-31	13.3500	13.3900	11.7700	13.2000	-8.966%	311	5,988	-53.788%
2026-08-28	23.6000	25.0000	14.0400	14.5000	-39.101%	2,422	5,949	-57.931%
2026-08-27	21.4600	24.3500	21.3500	23.8100	+0.677%	68	5,302	-74.381%
2026-08-26	24.8800	25.7000	22.9600	23.6500	-16.578%	679	5,281	-74.207%
2026-08-25	24.7700	28.3500	24.3600	28.3500	+1.722%	666	5,447	-78.483%
2026-08-24	29.2000	29.9600	26.3000	27.8700	+9.294%	727	5,446	-78.113%
2026-08-21	23.0500	26.7500	22.7500	25.5000	+25.184%	1,875	5,159	-76.078%
2026-08-20	17.1500	21.0300	16.7400	20.3700	+6.649%	670	5,397	-70.054%
2026-08-19	15.8700	19.4500	15.1900	19.1000	+80.871%	1,747	5,501	-68.063%
2026-08-18	12.7900	13.4100	10.4200	10.5600	-25.895%	633	5,404	-42.235%
2026-08-17	12.9900	14.8500	12.6500	14.2500	+16.042%	2,960	5,062	-57.193%
2026-08-14	12.6200	13.2900	12.1000	12.2800	+7.719%	695	3,258	-50.326%
2026-08-13	13.3000	13.3000	11.2000	11.4000	-23.490%	1,956	3,767	-46.491%
2026-08-12	15.5600	16.7000	14.6000	14.9000	+11.028%	607	3,692	-59.060%
2026-08-11	15.3500	15.5000	13.1000	13.4200	-12.687%	132	3,850	-54.545%
2026-08-10	12.4000	16.0000	11.8500	15.3700	+19.240%	565	3,840	-60.312%
2026-08-07	13.3000	14.1000	12.1400	12.8900	+47.314%	328	3,680	-52.676%
2026-08-06	9.3000	10.3800	8.6500	8.7500	-7.895%	274	3,607	-30.286%
2026-08-05	7.6500	10.1500	7.6500	9.5000	+102.128%	1,303	3,560	-35.789%
2026-08-04	4.5000	4.9200	4.3700	4.7000	+18.987%	68	3,223	+29.787%
2026-08-03	3.6700	3.9500	3.6000	3.9500	-4.819%	48	3,225	+54.430%
2026-07-31	4.0500	4.2000	4.0000	4.1500	-25.627%	43	3,196	+46.988%
2026-07-30	4.7500	5.6000	4.7500	5.5800	+29.167%	1,282	3,180	+9.319%
2026-07-29	3.6600	4.9200	3.6600	4.3200	+12.208%	69	2,603	+41.204%
2026-07-28	4.0500	4.0500	3.8500	3.8500	-20.290%	224	2,602	+58.442%
2026-07-27	5.0000	5.1500	4.8200	4.8300	-0.412%	329	2,403	+26.294%
2026-07-24	4.8700	5.3000	4.8500	4.8500	-0.818%	1,472	2,100	+25.773%
2026-07-23	4.9500	5.0800	4.8900	4.8900	-26.577%	28	1,592	+24.744%
2026-07-22	6.3800	7.4100	6.3800	6.6600	+22.878%	305	1,604	-8.408%
2026-07-21	5.2500	5.6700	5.1500	5.4200	+20.444%	677	1,440	+12.546%
2026-07-20	4.8200	4.8900	4.5000	4.5000	-8.722%	47	1,132	+35.556%
2026-07-17	4.6000	4.9300	4.6000	4.9300	+6.022%	42	1,113	+23.732%
2026-07-16	4.8300	5.0000	4.5500	4.6500	-23.140%	21	1,128	+31.183%
2026-07-15	5.5000	6.0500	5.4000	6.0500	+0.833%	69	1,114	+0.826%
2026-07-14	6.6000	6.9500	6.0000	6.0000	+14.286%	83	1,122	+1.667%
2026-07-13	5.4800	5.4800	5.0000	5.2500	-23.358%	32	1,087	+16.190%
2026-07-10	7.1000	7.1000	6.8500	6.8500	-14.053%	12	1,082	-10.949%
2026-07-09	8.0000	8.2000	7.9700	7.9700	+22.239%	7	1,071	-23.463%
2026-07-08	7.1500	7.1500	6.4500	6.5200	-25.486%	4	1,071	-6.442%
2026-07-07	8.8800	8.8800	8.7500	8.7500	-4.476%	2	1,069	-30.286%
2026-07-06	8.9200	9.2500	8.4500	9.1600	+32.754%	45	1,068	-33.406%
2026-07-01	8.4500	8.4500	6.9000	6.9000	+2.679%	16	1,063	-11.594%
2026-06-30	6.9000	6.9300	6.7200	6.7200	-0.444%	5	1,060	-9.226%
2026-06-29	7.1800	7.2000	6.7500	6.7500	-19.929%	33	1,059	-9.630%
2026-06-26	8.3000	8.9000	8.3000	8.4300	+4.074%	21	1,065	-27.639%
2026-06-25	7.3500	8.1000	7.3500	8.1000	+13.287%	137	1,054	-24.691%
2026-06-24	7.0500	7.8000	7.0000	7.1500	-24.339%	52	963	-14.685%
2026-06-23	9.7500	10.1500	9.4500	9.4500	-17.897%	145	963	-35.450%
2026-06-22	11.7500	12.2300	11.2000	11.5100	-13.066%	34	843	-47.003%
2026-06-18	15.0000	15.0000	13.0400	13.2400	-6.761%	48	1,374	-53.927%
2026-06-17	18.2200	19.3500	13.7500	14.2000	-20.000%	1,028	1,374	-57.042%
2026-06-16	17.9000	17.9000	17.7500	17.7500	-4.054%	4	1,374	-65.634%
2026-06-15	19.0000	19.3500	18.5000	18.5000	+31.206%	63	1,371	-67.027%
2026-06-12	14.2500	14.3000	14.1000	14.1000	-2.151%	8	1,334	-56.738%
2026-06-11	10.4300	14.4100	10.1500	14.4100	+30.407%	1,055	1,789	-57.668%
2026-06-10	12.6800	13.1400	11.0500	11.0500	-29.618%	24	887	-44.796%
2026-06-09	18.5900	18.5900	15.7000	15.7000	-18.229%	28	891	-61.146%
2026-06-08	18.5000	19.2000	18.5000	19.2000	+1.857%	22	878	-68.229%
2026-06-05	21.1900	21.1900	18.7900	18.8500	-26.881%	32	877	-67.639%
2026-06-04	25.5100	26.0200	25.5100	25.7800	+6.971%	29	875	-76.338%
2026-06-03	24.2500	24.2500	24.0900	24.1000	-10.342%	19	869	-74.689%
2026-06-02	27.9300	27.9300	26.8800	26.8800	-1.538%	102	861	-77.307%
2026-06-01	26.7000	27.4500	26.7000	27.3000	-11.075%	7	860	-77.656%
2026-05-29	33.4000	33.4000	30.7000	30.7000	+9.330%	3	862	-80.130%
2026-05-28	23.9000	28.5500	23.9000	28.0800	+10.161%	20	864	-78.276%
2026-05-27	24.6600	25.6000	24.6600	25.4900	-9.029%	105	846	-76.069%
2026-05-26	29.6600	29.6700	27.9000	28.0200	-5.657%	24	854	-78.230%
2026-05-22	29.5500	29.7400	28.5000	29.7000	-8.333%	26	838	-79.461%
2026-05-21	29.4400	32.4000	29.4400	32.4000	+0.465%	11	817	-81.173%
2026-05-20	29.5500	32.2500	29.5500	32.2500	+8.403%	4	817	-81.085%
2026-05-19	29.2800	30.5800	29.0000	29.7500	-10.580%	33	798	-79.496%
2026-05-18	33.2800	33.2800	33.2700	33.2700	+1.805%	21	798	-81.665%
2026-05-15	32.1700	32.9200	32.1700	32.6800	-19.902%	50	798	-81.334%
2026-05-14	40.7900	40.8000	40.7900	40.8000	-5.708%	10	783	-85.049%
2026-05-12	43.0400	43.7800	42.8500	43.2700	-3.844%	902	324	-85.902%
2026-05-11	45.4000	45.4000	44.4800	45.0000	+0.897%	663	324	-86.444%
2026-05-08	44.6000	44.6000	44.6000	44.6000	-1.021%	2	242	-86.323%
2026-05-07	45.0600	45.0600	45.0600	45.0600	+27.721%	1	242	-86.462%
2026-05-05	36.6000	36.7500	35.2800	35.2800	+4.286%	12	243	-82.710%
2026-05-04	33.8300	33.8300	33.8300	33.8300	-1.686%	1	243	-81.969%
2026-04-29	34.4100	34.4100	34.4100	34.4100	-37.185%	10	242	-82.273%
2026-04-20	55.1700	55.1700	54.7800	54.7800	-7.466%	3	242	-88.865%
2026-04-17	58.0000	59.2000	57.9400	59.2000	+6.571%	19	243	-89.696%
2026-04-15	55.6800	55.6800	55.5500	55.5500	+1.000%	2	243	-89.019%
2026-04-14	55.1700	55.1700	55.0000	55.0000	+5.769%	2	244	-88.909%
2026-04-13	50.7800	52.0000	50.3500	52.0000	-8.948%	4	244	-88.269%
2026-04-09	57.1800	57.1800	57.1100	57.1100	+7.148%	6	247	-89.319%
2026-04-08	57.7400	59.6500	53.3000	53.3000	-3.512%	18	247	-88.555%
2026-04-07	50.7900	55.2400	49.9300	55.2400	+2.448%	4	243	-88.957%
2026-04-02	51.3500	53.9200	51.3500	53.9200	+1.544%	17	245	-88.687%
2026-03-31	48.4700	53.1000	48.4700	53.1000	+16.678%	5	245	-88.512%
2026-03-30	45.4000	45.5100	45.4000	45.5100	+0.619%	2	245	-86.596%
2026-03-27	39.9000	45.4200	39.9000	45.2300	+20.613%	38	246	-86.513%
2026-03-26	41.7500	41.7500	37.5000	37.5000	-17.727%	7	262	-83.733%
2026-03-25	45.5800	45.5800	45.5800	45.5800	+18.667%	3	262	-86.617%
2026-03-24	38.0000	39.0000	37.9000	38.4100	+5.667%	6	264	-84.119%
2026-03-23	38.3300	41.3600	36.3500	36.3500	-10.114%	7	267	-83.219%
2026-03-20	42.6000	43.3400	40.4400	40.4400	-9.469%	6	262	-84.916%
2026-03-19	42.0000	46.2800	42.0000	44.6700	-27.601%	16	263	-86.344%
2026-03-18	61.7000	61.7000	61.7000	61.7000	-13.959%	1	274	-90.113%
2026-03-16	71.0500	71.7100	71.0500	71.7100	-19.036%	33	275	-91.494%
2026-03-10	88.5700	88.5700	88.5700	88.5700	+11.690%	1	275	-93.113%
2026-03-09	79.3000	79.3000	79.3000	79.3000	-4.688%	1	275	-92.308%
2026-03-06	83.2000	83.2000	83.2000	83.2000	+4.261%	1	275	-92.668%
2026-03-05	79.8000	79.8000	79.8000	79.8000	-0.250%	1	274	-92.356%
2026-03-03	80.0000	80.0000	80.0000	80.0000	-14.347%	1	275	-92.375%
2026-02-27	91.2700	93.4000	91.2700	93.4000	+7.110%	4	275	-93.469%
2026-02-26	85.0000	87.2000	84.9600	87.2000	+0.230%	26	276	-93.005%
2026-02-25	87.0000	87.0000	87.0000	87.0000	+40.822%	1	274	-92.989%
2026-02-17	61.9300	61.9300	61.7800	61.7800	-18.924%	11	274	-90.126%
2026-02-12	75.0000	76.2000	74.0000	76.2000	-3.336%	4	283	-91.995%
2026-02-11	78.8500	78.9300	78.8200	78.8300	+11.185%	26	283	-92.262%
2026-02-06	70.8500	70.9000	70.8500	70.9000	-5.806%	2	278	-91.396%
2026-01-30	75.3400	75.3400	75.2700	75.2700	-21.635%	3	277	-91.896%
2026-01-29	119.6300	119.6300	93.0000	96.0500	+0.052%	12	277	-93.649%
2026-01-28	93.4500	96.0000	93.4500	96.0000	+27.287%	3	277	-93.646%
2026-01-26	79.6300	79.7200	75.4200	75.4200	+7.743%	15	277	-91.912%
2026-01-23	70.0000	70.0000	70.0000	70.0000	+8.225%	1	267	-91.286%
2026-01-22	64.5000	64.6800	64.5000	64.6800	+6.909%	2	267	-90.569%
2026-01-21	60.5000	60.5000	60.5000	60.5000	+13.508%	1	267	-89.917%
2026-01-20	52.4500	53.3000	52.4500	53.3000	+21.968%	3	266	-88.555%
2026-01-15	43.7000	43.7000	43.7000	43.7000	-2.499%	2	265	-86.041%
2026-01-13	44.8200	44.8200	44.8200	44.8200	-1.495%	2	264	-86.390%
2026-01-12	44.6900	46.0500	44.6900	45.5000	+19.423%	18	265	-86.593%
2026-01-09	38.6000	38.6000	37.3000	38.1000	+7.173%	3	266	-83.990%
2026-01-08	35.8100	35.8600	35.5500	35.5500	-4.819%	8	266	-82.841%
2026-01-07	37.3000	37.6000	37.3000	37.3500	-4.476%	11	266	-83.668%
2026-01-06	39.1000	39.1000	39.1000	39.1000	+6.366%	3	261	-84.399%
2026-01-05	35.1000	36.7600	35.1000	36.7600	+14.161%	3	362	-83.406%
2025-12-30	32.2000	32.2000	32.2000	32.2000	+3.437%	101	362	-81.056%
2025-12-29	32.0700	32.0700	30.7000	31.1300	-25.330%	7	272	-80.405%
2025-12-26	42.3000	42.3000	41.6900	41.6900	+12.981%	2	271	-85.368%
2025-12-24	36.7100	37.1700	36.4500	36.9000	-3.277%	58	283	-83.469%
2025-12-23	36.6800	38.1500	36.6800	38.1500	+7.890%	14	283	-84.010%
2025-12-22	34.2000	36.2000	34.2000	35.3600	+19.057%	46	276	-82.749%
2025-12-18	30.3800	31.9100	29.7000	29.7000	-0.034%	34	305	-79.461%
2025-12-16	29.7100	29.7100	29.7100	29.7100	+9.996%	2	274	-79.468%
2025-12-12	27.0100	27.0100	27.0100	27.0100	+2.739%	1	276	-77.416%
2025-12-11	25.1000	26.2900	25.1000	26.2900	+15.560%	3	276	-76.797%
2025-12-08	23.5000	23.5000	22.7500	22.7500	-7.332%	3	273	-73.187%
2025-12-04	24.5500	24.5500	24.5500	24.5500	-8.905%	1	273	-75.153%
2025-12-01	26.2000	27.1000	26.2000	26.9500	+4.864%	6	273	-77.365%
2025-11-28	25.7000	25.7000	25.7000	25.7000	+22.090%	100	372	-76.265%
2025-11-21	21.2000	21.2000	21.0000	21.0500	+3.695%	99	312	-71.021%
2025-11-20	20.3000	20.3000	20.3000	20.3000	-5.361%	5	337	-69.951%
2025-11-18	21.6400	21.6400	21.4500	21.4500	-2.278%	59	342	-71.562%
2025-11-14	20.8700	21.9500	20.8700	21.9500	-13.651%	9	296	-72.210%
2025-11-13	25.3900	25.4200	25.3900	25.4200	-8.627%	7	292	-76.003%
2025-11-12	25.5000	28.3400	25.5000	27.8200	+21.432%	192	294	-78.073%
2025-11-11	23.3000	23.3000	22.8500	22.9100	+0.703%	21	129	-73.374%
2025-11-10	22.6200	22.8000	22.5200	22.7500	+30.747%	100	129	-73.187%
2025-11-07	17.4000	17.4000	17.4000	17.4000	+1.163%	2	31	-64.943%
2025-11-06	17.1500	17.2000	17.1500	17.2000	+6.436%	6	29	-64.535%
2025-11-04	16.1200	16.1600	16.1200	16.1600	-18.466%	2	28	-62.252%
2025-11-03	19.8200	19.8200	19.8200	19.8200	+0.763%	13	16	-69.223%
2025-10-31	19.7800	19.7800	19.5400	19.6700	0.000%	16	16	-68.988%

.dark-mode .f0GFrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0GFrq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C410GLD Oct 16 2026 410.00 Call (GLD261016C00410000)option OPRA

GLD20261016C410
GLD Oct 16 2026 410.00 Call (GLD261016C00410000)
option OPRA