Dark

GLD20261016C415
GLD Oct 16 2026 415.00 Call (GLD261016C00415000)
option OPRA

EOD

Sep 17, 2026

4.65+31.356%(+1.11)563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	6.0000	4.6500	4.6500	+31.356%	563	7,270	0.000%
2026-09-16	6.0500	6.3300	3.1000	3.5400	-23.707%	2,442	7,294	+31.356%
2026-09-15	4.4000	5.1000	4.2900	4.6400	+4.270%	716	5,804	+0.216%
2026-09-14	4.2000	5.2500	4.0000	4.4500	-26.325%	395	5,616	+4.494%
2026-09-11	8.0700	8.5000	5.9600	6.0400	-8.346%	128	5,607	-23.013%
2026-09-10	7.6200	7.9100	6.4500	6.5900	-25.788%	250	5,608	-29.439%
2026-09-09	9.9500	10.3100	8.2300	8.8800	+16.535%	194	5,618	-47.635%
2026-09-08	8.9500	9.3000	7.5400	7.6200	-27.498%	636	5,749	-38.976%
2026-09-04	9.7500	10.9200	9.6900	10.5100	-16.255%	419	5,741	-55.756%
2026-09-03	12.5000	14.6500	11.7500	12.5500	+40.538%	1,510	5,741	-62.948%
2026-09-02	7.7000	9.0500	7.7000	8.9300	+32.296%	1,962	6,874	-47.928%
2026-09-01	7.3100	8.2000	6.7000	6.7500	-39.462%	399	6,104	-31.111%
2026-08-31	11.2000	11.2000	9.6500	11.1500	-8.230%	1,130	6,018	-58.296%
2026-08-28	20.8500	20.8500	11.8500	12.1500	-41.949%	490	5,328	-61.728%
2026-08-27	19.1300	21.3300	18.7700	20.9300	+3.154%	110	5,260	-77.783%
2026-08-26	22.6700	22.6700	20.2600	20.2900	-19.484%	72	5,234	-77.082%
2026-08-25	21.8000	25.2000	21.5900	25.2000	+1.613%	55	5,217	-81.548%
2026-08-24	25.4000	26.5000	23.5500	24.8000	+9.589%	166	5,221	-81.250%
2026-08-21	20.6500	23.5500	20.2500	22.6300	+27.853%	639	5,278	-79.452%
2026-08-20	14.5000	18.4000	14.5000	17.7000	+5.861%	297	5,600	-73.729%
2026-08-19	13.7700	16.9200	13.0500	16.7200	+90.000%	755	5,595	-72.189%
2026-08-18	10.8500	11.2500	8.8000	8.8000	-27.152%	123	5,614	-47.159%
2026-08-17	10.6500	12.8000	10.6000	12.0800	+16.154%	160	5,594	-61.507%
2026-08-14	11.1700	11.1700	10.4000	10.4000	+8.333%	87	5,580	-55.288%
2026-08-13	11.0500	11.1400	9.6000	9.6000	-26.662%	211	5,587	-51.563%
2026-08-12	13.3700	14.5500	12.8000	13.0900	+12.748%	183	5,565	-64.477%
2026-08-11	13.5900	13.5900	11.5300	11.6100	-12.903%	136	5,525	-59.948%
2026-08-10	10.2000	14.1000	9.8000	13.3300	+20.416%	2,154	5,463	-65.116%
2026-08-07	11.6900	12.2200	10.6000	11.0700	+48.591%	716	3,824	-57.995%
2026-08-06	8.0100	8.7200	7.3800	7.4500	-8.813%	283	3,391	-37.584%
2026-08-05	7.5000	8.7300	7.5000	8.1700	+106.835%	256	3,239	-43.084%
2026-08-04	3.8000	4.0200	3.8000	3.9500	+23.438%	10	3,225	+17.722%
2026-08-03	3.0100	3.2000	2.8900	3.2000	-4.478%	8	3,230	+45.313%
2026-07-31	3.3000	3.4600	3.3000	3.3500	-26.535%	34	3,230	+38.806%
2026-07-30	3.8000	4.6700	3.8000	4.5600	+36.119%	216	3,238	+1.974%
2026-07-29	3.0000	3.3500	3.0000	3.3500	+1.515%	2	3,029	+38.806%
2026-07-28	3.3500	3.3500	3.1900	3.3000	-20.673%	27	3,029	+40.909%
2026-07-27	4.2000	4.3000	4.0000	4.1600	+5.051%	141	3,029	+11.779%
2026-07-24	4.0100	4.4000	3.9600	3.9600	-3.415%	9	2,965	+17.424%
2026-07-23	4.2000	4.2000	4.0600	4.1000	-26.126%	52	2,963	+13.415%
2026-07-22	5.4800	6.2200	5.4200	5.5500	+23.333%	310	2,988	-16.216%
2026-07-21	4.4700	4.6400	4.4700	4.5000	+12.500%	10	2,869	+3.333%
2026-07-20	4.0900	4.0900	4.0000	4.0000	-0.744%	11	2,866	+16.250%
2026-07-17	4.0900	4.2500	4.0300	4.0300	+2.025%	30	2,866	+15.385%
2026-07-16	4.1000	4.3000	3.9500	3.9500	-20.363%	18	2,841	+17.722%
2026-07-15	5.0000	5.0000	4.6000	4.9600	-1.782%	8	2,838	-6.250%
2026-07-14	5.8000	5.8000	5.0500	5.0500	+12.222%	23	2,836	-7.921%
2026-07-13	4.6000	4.6000	4.5000	4.5000	-22.414%	105	2,830	+3.333%
2026-07-10	5.7500	6.0200	5.7500	5.8000	+1.045%	202	2,732	-19.828%
2026-07-08	5.7400	5.7400	5.7400	5.7400	-25.260%	1	2,532	-18.990%
2026-07-07	7.6800	7.6800	7.6800	7.6800	+2.949%	1	2,533	-39.453%
2026-07-06	7.6600	7.6600	7.4600	7.4600	-2.100%	5	2,533	-37.668%
2026-07-02	7.3000	7.6200	7.3000	7.6200	+3.956%	4	2,535	-38.976%
2026-07-01	7.1500	7.6500	7.0500	7.3300	+28.371%	15	2,535	-36.562%
2026-06-30	6.6500	6.6500	5.7100	5.7100	-3.220%	36	2,535	-18.564%
2026-06-29	5.8100	5.9000	5.8100	5.9000	-23.773%	5	2,526	-21.186%
2026-06-26	7.7000	7.7400	7.7000	7.7400	+10.100%	7	2,524	-39.922%
2026-06-25	6.4500	7.0300	6.4000	7.0300	+11.587%	12	2,521	-33.855%
2026-06-24	7.5000	7.5000	6.0900	6.3000	-24.005%	69	2,512	-26.190%
2026-06-23	8.6100	8.6100	8.2900	8.2900	-17.100%	2	2,527	-43.908%
2026-06-22	10.2500	10.2500	9.6000	10.0000	-13.194%	28	2,529	-53.500%
2026-06-18	12.1000	12.1000	11.5200	11.5200	-8.571%	13	2,510	-59.635%
2026-06-17	15.4500	16.4300	12.6000	12.6000	-18.814%	218	2,510	-63.095%
2026-06-16	15.8500	16.0600	15.2300	15.5200	-0.513%	10	2,510	-70.039%
2026-06-15	17.0000	17.1500	15.6000	15.6000	+23.810%	157	2,508	-70.192%
2026-06-12	12.0200	13.0700	11.5900	12.6000	-1.946%	344	2,495	-63.095%
2026-06-11	9.3800	13.0000	9.1900	12.8500	+35.263%	34	2,263	-63.813%
2026-06-10	11.6700	11.6700	9.5000	9.5000	-32.143%	38	2,262	-51.053%
2026-06-09	16.7600	16.7600	14.0000	14.0000	-15.408%	54	2,253	-66.786%
2026-06-08	16.6000	16.6000	16.5500	16.5500	-2.071%	3	2,236	-71.903%
2026-06-05	18.9800	18.9800	16.8900	16.9000	-26.998%	147	2,233	-72.485%
2026-06-04	24.8500	24.9000	23.1500	23.1500	+4.751%	7	2,238	-79.914%
2026-06-03	22.2600	22.2600	21.4800	22.1000	-10.308%	526	2,238	-78.959%
2026-06-02	25.5000	25.5200	24.3400	24.6400	-0.081%	23	1,779	-81.128%
2026-06-01	23.8000	24.9600	23.1700	24.6600	-13.200%	38	1,766	-81.144%
2026-05-29	29.7500	30.4500	28.4100	28.4100	+10.977%	28	1,740	-83.633%
2026-05-28	26.3000	26.3000	25.6000	25.6000	+11.111%	13	1,739	-81.836%
2026-05-27	21.1800	23.0600	21.1800	23.0400	-11.385%	1,521	1,736	-79.818%
2026-05-26	27.4700	27.4700	25.9500	26.0000	-2.695%	50	238	-82.115%
2026-05-22	27.3000	27.3000	26.7200	26.7200	-6.671%	3	235	-82.597%
2026-05-21	27.4000	28.6300	26.9000	28.6300	+0.105%	27	236	-83.758%
2026-05-20	27.6000	29.0000	27.6000	28.6000	+5.535%	46	236	-83.741%
2026-05-19	28.0000	28.0000	27.1000	27.1000	-11.554%	17	190	-82.841%
2026-05-18	32.1000	32.3500	29.9400	30.6400	-1.606%	7	190	-84.824%
2026-05-15	30.5000	31.3000	29.8200	31.1400	-17.401%	6	190	-85.067%
2026-05-14	37.6900	37.7000	37.6900	37.7000	-5.797%	10	190	-87.666%
2026-05-12	40.0700	40.1100	39.8000	40.0200	-8.211%	7	188	-88.381%
2026-05-07	43.3000	43.6000	43.3000	43.6000	+10.548%	2	188	-89.335%
2026-05-06	39.0000	40.1700	39.0000	39.4400	+23.404%	4	189	-88.210%
2026-05-05	31.9600	31.9600	31.9600	31.9600	-10.476%	1	193	-85.451%
2026-05-01	35.7000	35.7000	35.7000	35.7000	+11.388%	3	192	-86.975%
2026-04-29	30.3900	32.4200	30.3900	32.0500	-3.026%	5	192	-85.491%
2026-04-28	33.0500	33.0500	33.0500	33.0500	-19.840%	7	192	-85.930%
2026-04-27	41.2300	41.2300	41.2300	41.2300	-4.715%	2	185	-88.722%
2026-04-24	43.2700	43.2700	43.2700	43.2700	-3.972%	1	186	-89.254%
2026-04-22	45.0600	45.0600	45.0600	45.0600	-6.669%	1	186	-89.680%
2026-04-21	48.6000	48.6000	48.2800	48.2800	-12.218%	4	183	-90.369%
2026-04-17	55.8000	55.8000	55.0000	55.0000	+16.254%	2	183	-91.545%
2026-04-13	47.3100	47.3100	47.3100	47.3100	-14.833%	5	183	-90.171%
2026-04-08	55.5800	55.5800	55.5500	55.5500	+11.100%	2	183	-91.629%
2026-04-02	50.3300	50.3300	50.0000	50.0000	-10.714%	7	184	-90.700%
2026-04-01	53.6500	56.0000	53.6500	56.0000	+15.179%	2	184	-91.696%
2026-03-31	45.6500	48.6200	45.6200	48.6200	+14.535%	5	185	-90.436%
2026-03-30	44.6500	44.6500	42.3000	42.4500	-3.523%	50	186	-89.046%
2026-03-27	37.6800	44.0000	37.6800	44.0000	+27.315%	10	186	-89.432%
2026-03-26	34.5600	34.5600	34.5600	34.5600	-20.497%	1	184	-86.545%
2026-03-25	43.7300	43.7300	43.0700	43.4700	+21.731%	111	185	-89.303%
2026-03-24	36.3500	36.3500	35.7100	35.7100	-0.916%	6	129	-86.978%
2026-03-23	35.1100	39.6500	35.1100	36.0400	-3.248%	26	125	-87.098%
2026-03-20	40.8900	41.7000	37.2500	37.2500	-16.573%	19	106	-87.517%
2026-03-19	43.6000	44.6500	43.6000	44.6500	-34.261%	6	110	-89.586%
2026-03-17	67.9500	67.9500	67.9200	67.9200	-4.095%	2	112	-93.154%
2026-03-13	71.9800	71.9800	70.7800	70.8200	-8.619%	50	112	-93.434%
2026-03-03	75.8500	77.5000	75.8500	77.5000	-12.794%	10	144	-94.000%
2026-02-27	87.7500	89.3000	87.7500	88.8700	+4.713%	42	144	-94.768%
2026-02-25	84.8700	84.8700	84.8700	84.8700	+15.156%	2	126	-94.521%
2026-02-11	73.7000	73.7000	73.7000	73.7000	+9.510%	1	126	-93.691%
2026-02-06	67.3000	67.3000	67.3000	67.3000	-8.286%	2	127	-93.091%
2026-02-04	73.3800	73.3800	73.3800	73.3800	+6.056%	1	127	-93.663%
2026-02-03	68.0800	69.1900	68.0800	69.1900	-40.147%	2	128	-93.279%
2026-01-29	115.6000	115.6000	115.6000	115.6000	+56.428%	1	127	-95.978%
2026-01-27	73.9000	73.9000	73.9000	73.9000	-3.613%	1	127	-93.708%
2026-01-26	74.9000	76.6700	74.9000	76.6700	+14.861%	4	127	-93.935%
2026-01-23	66.7500	66.7500	66.7500	66.7500	+6.800%	1	125	-93.034%
2026-01-22	58.4000	62.5000	58.4000	62.5000	+18.483%	3	125	-92.560%
2026-01-21	53.0000	53.0000	52.7500	52.7500	+3.982%	60	126	-91.185%
2026-01-20	49.6900	51.0000	49.6800	50.7300	+36.665%	4	128	-90.834%
2026-01-16	41.0100	41.5000	37.1200	37.1200	-11.175%	4	128	-87.473%
2026-01-13	41.7900	41.7900	41.7900	41.7900	-0.500%	2	128	-88.873%
2026-01-12	41.7300	42.7500	41.7300	42.0000	+18.644%	5	130	-88.929%
2026-01-09	35.4000	35.4000	35.4000	35.4000	-2.613%	1	130	-86.864%
2026-01-06	35.9300	36.4300	35.4500	36.3500	+9.422%	15	130	-87.208%
2026-01-05	33.2200	33.2200	33.2200	33.2200	+13.070%	3	133	-86.002%
2026-01-02	29.3800	29.3800	29.3800	29.3800	-24.589%	1	133	-84.173%
2025-12-26	38.9600	38.9600	38.9600	38.9600	+10.808%	1	132	-88.065%
2025-12-24	34.2000	35.1600	34.2000	35.1600	-4.844%	7	132	-86.775%
2025-12-23	35.1000	36.9500	35.1000	36.9500	+10.994%	25	132	-87.415%
2025-12-22	32.3500	33.2900	32.3500	33.2900	+20.835%	13	125	-86.032%
2025-12-18	27.5500	27.5500	27.5500	27.5500	+22.772%	1	114	-83.122%
2025-12-09	22.4400	22.4400	22.4400	22.4400	-6.305%	9	114	-79.278%
2025-12-02	22.8500	23.9500	22.8500	23.9500	-3.036%	80	118	-80.585%
2025-12-01	24.7000	24.7000	24.7000	24.7000	+26.667%	1	133	-81.174%
2025-11-18	20.0500	20.0500	19.5000	19.5000	-1.763%	39	133	-76.154%
2025-11-17	19.8500	19.8500	19.8500	19.8500	-4.796%	15	94	-76.574%
2025-11-14	20.8500	20.8500	20.8500	20.8500	-2.616%	1	79	-77.698%
2025-11-11	21.8000	21.8000	21.3400	21.4100	+23.401%	28	61	-78.281%
2025-11-07	17.3500	17.3500	17.3500	17.3500	+6.835%	10	61	-73.199%
2025-11-05	16.2000	16.2400	16.2000	16.2400	-12.216%	2	52	-71.367%
2025-10-30	17.9000	18.5000	17.9000	18.5000	0.000%	54	52	-74.865%

.dark-mode .XHmJGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHmJGp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C415GLD Oct 16 2026 415.00 Call (GLD261016C00415000)option OPRA

GLD20261016C415
GLD Oct 16 2026 415.00 Call (GLD261016C00415000)
option OPRA