Dark

GLD20261016C420
GLD Oct 16 2026 420.00 Call (GLD261016C00420000)
option OPRA

EOD

Sep 17, 2026

3.55+26.786%(+0.75)3,520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5000	4.7000	3.5500	3.5500	+26.786%	3,520	8,434	0.000%
2026-09-16	4.8000	5.2000	2.4400	2.8000	-23.497%	2,250	6,619	+26.786%
2026-09-15	3.5500	4.1000	3.4500	3.6600	+3.683%	824	5,701	-3.005%
2026-09-14	3.4000	4.2000	3.1800	3.5300	-26.458%	1,876	5,212	+0.567%
2026-09-11	6.8000	7.0000	4.7000	4.8000	-10.946%	650	5,097	-26.042%
2026-09-10	6.3000	6.7000	5.1500	5.3900	-26.667%	464	5,144	-34.137%
2026-09-09	8.4900	8.6000	6.8000	7.3500	+20.098%	743	5,177	-51.701%
2026-09-08	7.4800	7.6400	6.1200	6.1200	-31.236%	345	5,391	-41.993%
2026-09-04	8.2500	9.2100	7.9100	8.9000	-15.238%	590	5,374	-60.112%
2026-09-03	10.6100	12.4300	9.7800	10.5000	+40.000%	891	5,374	-66.190%
2026-09-02	6.1500	7.5500	6.1500	7.5000	+35.135%	938	5,427	-52.667%
2026-09-01	6.1000	6.8400	5.4000	5.5500	-39.410%	1,605	5,675	-36.036%
2026-08-31	9.3500	9.3500	7.9800	9.1600	-11.838%	565	5,200	-61.245%
2026-08-28	18.0000	18.1500	10.0000	10.3900	-42.214%	4,112	4,984	-65.833%
2026-08-27	16.9500	18.6300	16.0000	17.9800	+2.159%	343	7,645	-80.256%
2026-08-26	18.9700	19.8100	17.3300	17.6000	-20.000%	438	7,449	-79.830%
2026-08-25	19.4000	22.2500	18.6500	22.0000	+0.917%	1,176	8,306	-83.864%
2026-08-24	22.1900	23.5300	20.6000	21.8000	+9.548%	3,174	8,923	-83.716%
2026-08-21	18.0500	21.0000	17.5000	19.9000	+29.896%	2,349	10,672	-82.161%
2026-08-20	12.3500	16.0000	12.3500	15.3200	+6.389%	935	11,480	-76.828%
2026-08-19	11.6000	14.6500	11.1000	14.4000	+96.721%	8,035	11,349	-75.347%
2026-08-18	9.4000	9.5900	7.2500	7.3200	-29.615%	305	5,190	-51.503%
2026-08-17	8.9000	10.8000	8.9000	10.4000	+19.540%	343	5,076	-65.865%
2026-08-14	9.1200	9.4000	8.6300	8.7000	+7.540%	845	4,890	-59.195%
2026-08-13	9.7700	9.7700	8.0500	8.0900	-27.248%	1,070	5,732	-56.119%
2026-08-12	11.5000	12.5200	11.0000	11.1200	+10.427%	1,022	5,452	-68.076%
2026-08-11	11.7000	11.7000	9.8900	10.0700	-13.414%	318	5,292	-64.747%
2026-08-10	9.0300	12.3500	8.5000	11.6300	+22.421%	2,896	5,299	-69.475%
2026-08-07	9.7000	10.8100	9.1000	9.5000	+49.606%	1,166	2,714	-62.632%
2026-08-06	6.8800	7.5600	6.2600	6.3500	-7.299%	150	2,349	-44.094%
2026-08-05	6.0500	7.4000	5.6000	6.8500	+121.683%	1,075	2,284	-48.175%
2026-08-04	2.9300	3.2000	2.9300	3.0900	+14.022%	24	1,445	+14.887%
2026-08-03	2.5300	2.7100	2.4700	2.7100	-7.192%	9	1,437	+30.996%
2026-07-31	2.7700	2.9200	2.7700	2.9200	-24.156%	93	1,433	+21.575%
2026-07-30	3.1500	3.8500	3.1500	3.8500	+26.230%	21	1,362	-7.792%
2026-07-29	2.5000	3.3500	2.5000	3.0500	+12.963%	32	1,370	+16.393%
2026-07-28	2.8200	2.9000	2.6700	2.7000	-20.588%	30	1,381	+31.481%
2026-07-27	3.5000	3.5900	3.3300	3.4000	+0.592%	235	1,387	+4.412%
2026-07-24	3.3500	3.5000	3.3200	3.3800	-0.295%	13	1,268	+5.030%
2026-07-23	3.5000	3.5000	3.3900	3.3900	-27.097%	15	1,274	+4.720%
2026-07-22	4.1000	5.2000	4.1000	4.6500	+16.250%	182	1,276	-23.656%
2026-07-21	3.6900	4.0200	3.6900	4.0000	+21.581%	36	1,279	-11.250%
2026-07-20	3.3100	3.3100	3.2000	3.2900	-6.534%	4	1,265	+7.903%
2026-07-17	3.4600	3.5200	3.4600	3.5200	+3.529%	2	1,263	+0.852%
2026-07-16	3.4600	3.5400	3.3000	3.4000	-23.937%	27	1,265	+4.412%
2026-07-15	4.2300	4.4700	3.9400	4.4700	+2.995%	104	1,292	-20.582%
2026-07-14	4.8800	4.9700	4.3400	4.3400	+15.733%	14	1,194	-18.203%
2026-07-13	4.2500	4.2500	3.6500	3.7500	-23.469%	35	1,195	-5.333%
2026-07-10	5.0000	5.2300	4.8800	4.9000	-16.808%	35	1,187	-27.551%
2026-07-09	5.9900	5.9900	5.8900	5.8900	+5.179%	4	1,209	-39.728%
2026-07-08	5.3000	5.6000	4.8700	5.6000	-6.040%	22	1,209	-36.607%
2026-07-07	6.7000	6.7000	5.9500	5.9600	-12.993%	82	1,210	-40.436%
2026-07-06	6.7100	6.8500	6.7000	6.8500	+7.199%	17	1,150	-48.175%
2026-07-02	6.6000	6.6000	6.2600	6.3900	+14.107%	256	1,135	-44.444%
2026-07-01	6.3000	6.3000	5.5800	5.6000	+12.000%	388	1,135	-36.607%
2026-06-30	5.3100	5.3100	5.0000	5.0000	-1.961%	9	893	-29.000%
2026-06-29	5.5500	5.5500	5.0000	5.1000	-19.304%	35	886	-30.392%
2026-06-26	6.0500	6.9000	6.0500	6.3200	+1.608%	26	861	-43.829%
2026-06-25	5.8000	6.4500	5.8000	6.2200	+11.670%	109	845	-42.926%
2026-06-24	5.3000	6.1600	5.3000	5.5700	-25.733%	130	746	-36.266%
2026-06-23	7.4000	7.7000	7.4000	7.5000	-14.089%	152	789	-52.667%
2026-06-22	8.9500	9.3200	8.5000	8.7300	-12.700%	61	672	-59.336%
2026-06-18	11.6000	11.6600	10.0000	10.0000	-11.504%	58	687	-64.500%
2026-06-17	13.6500	15.4700	11.3000	11.3000	-18.234%	63	687	-68.584%
2026-06-16	13.8000	14.1000	13.3500	13.8200	+0.876%	9	687	-74.313%
2026-06-15	14.7500	15.3500	13.7000	13.7000	+30.476%	163	687	-74.088%
2026-06-12	11.0000	11.5100	10.2500	10.5000	-6.667%	33	657	-66.190%
2026-06-11	8.0100	11.3500	7.9000	11.2500	+33.452%	265	644	-68.444%
2026-06-10	9.9000	10.5000	8.4300	8.4300	-31.961%	434	863	-57.888%
2026-06-09	13.7000	13.7000	12.3900	12.3900	-16.901%	89	733	-71.348%
2026-06-08	14.6500	15.4200	14.6500	14.9100	+0.743%	7	686	-76.190%
2026-06-05	17.0000	17.0000	14.7000	14.8000	-28.915%	188	681	-76.014%
2026-06-04	22.4500	22.4500	20.7000	20.8200	+7.597%	112	791	-82.949%
2026-06-03	19.3500	19.3500	19.3500	19.3500	-12.443%	1	785	-81.654%
2026-06-02	22.4700	22.6800	22.1000	22.1000	+1.843%	3	785	-83.937%
2026-06-01	21.9000	21.9000	21.2700	21.7000	-16.571%	17	784	-83.641%
2026-05-29	24.8200	27.8400	24.8000	26.0100	+12.354%	9	787	-86.351%
2026-05-28	19.7000	23.4200	19.7000	23.1500	+11.836%	25	784	-84.665%
2026-05-27	20.5500	20.7500	19.9000	20.7000	-9.686%	9	775	-82.850%
2026-05-26	24.4000	24.4100	22.9100	22.9200	-4.778%	18	783	-84.511%
2026-05-22	24.2200	24.3900	24.0700	24.0700	-8.130%	26	770	-85.251%
2026-05-21	24.2000	27.0000	24.2000	26.2000	-2.202%	9	748	-86.450%
2026-05-20	24.2000	26.7900	24.2000	26.7900	+7.375%	61	748	-86.749%
2026-05-19	25.3500	25.3500	24.9500	24.9500	-8.575%	13	718	-85.772%
2026-05-18	29.1900	29.4500	27.2900	27.2900	-3.739%	32	718	-86.992%
2026-05-15	28.3600	28.4400	26.9700	28.3500	-21.359%	67	718	-87.478%
2026-05-14	36.0500	36.0500	36.0500	36.0500	+2.067%	4	683	-90.153%
2026-05-13	35.3800	35.3800	35.3200	35.3200	-5.662%	100	619	-89.949%
2026-05-12	37.0500	37.4600	34.1600	37.4400	-2.930%	204	619	-90.518%
2026-05-11	38.7600	39.1000	38.3800	38.5700	+1.768%	4	619	-90.796%
2026-05-08	38.6500	38.7300	37.8800	37.9000	-1.044%	104	620	-90.633%
2026-05-07	40.5000	40.5000	38.3000	38.3000	+6.271%	2	550	-90.731%
2026-05-06	37.0000	37.3500	36.0400	36.0400	+15.884%	31	549	-90.150%
2026-05-05	31.0000	31.1000	31.0000	31.1000	+8.932%	21	548	-88.585%
2026-05-04	29.9200	30.8700	27.9700	28.5500	-16.520%	55	548	-87.566%
2026-05-01	31.7400	34.6900	31.7400	34.2000	+3.012%	26	561	-89.620%
2026-04-30	33.2000	33.2900	33.1700	33.2000	+13.933%	5	561	-89.307%
2026-04-29	28.4000	29.7500	28.1600	29.1400	-8.652%	13	562	-87.817%
2026-04-28	31.3000	31.9000	30.1100	31.9000	-12.794%	35	560	-88.871%
2026-04-27	36.5800	36.5800	36.5800	36.5800	-5.600%	2	547	-90.295%
2026-04-24	38.7500	38.7500	38.7500	38.7500	-7.074%	1	548	-90.839%
2026-04-22	43.0000	43.0000	41.7000	41.7000	-14.724%	3	549	-91.487%
2026-04-20	48.9000	48.9000	48.9000	48.9000	-5.962%	1	550	-92.740%
2026-04-17	52.0000	52.0000	52.0000	52.0000	+8.696%	1	550	-93.173%
2026-04-16	47.8400	47.8400	47.8400	47.8400	-0.850%	1	550	-92.579%
2026-04-14	48.2500	48.2500	48.2500	48.2500	+6.044%	1	550	-92.642%
2026-04-13	45.5000	45.5000	45.5000	45.5000	-10.274%	1	550	-92.198%
2026-04-09	50.0000	50.8300	50.0000	50.7100	+7.323%	12	550	-92.999%
2026-04-08	51.4900	53.3500	47.2500	47.2500	+4.466%	25	552	-92.487%
2026-04-07	45.2300	45.2300	45.2300	45.2300	-6.162%	1	535	-92.151%
2026-04-02	44.1500	49.0500	44.1500	48.2000	-6.625%	39	505	-92.635%
2026-04-01	50.0000	54.0000	50.0000	51.6200	+11.635%	181	505	-93.123%
2026-03-31	44.8500	46.2400	43.8000	46.2400	+14.739%	16	396	-92.323%
2026-03-30	42.6500	42.6500	40.0500	40.3000	+0.449%	31	390	-91.191%
2026-03-27	37.8500	40.3300	37.8500	40.1200	+18.593%	3	364	-91.152%
2026-03-26	36.7900	38.1500	33.4000	33.8300	-13.412%	22	364	-89.506%
2026-03-25	41.2600	41.2600	39.0700	39.0700	+17.151%	7	365	-90.914%
2026-03-24	31.9700	34.7300	31.9700	33.3500	-1.039%	42	364	-89.355%
2026-03-23	34.7600	35.3500	33.7000	33.7000	-14.031%	17	344	-89.466%
2026-03-20	37.9300	39.2000	37.4000	39.2000	-2.681%	13	344	-90.944%
2026-03-19	38.4100	41.6500	38.4100	40.2800	-28.071%	18	340	-91.187%
2026-03-18	55.7500	56.0000	55.7500	56.0000	-13.178%	2	328	-93.661%
2026-03-16	65.8000	65.8000	63.9500	64.5000	-5.839%	8	329	-94.496%
2026-03-13	68.5000	68.5000	68.5000	68.5000	-16.687%	1	333	-94.818%
2026-03-10	82.1700	82.2200	82.1700	82.2200	+12.862%	5	332	-95.682%
2026-03-05	71.9000	72.8500	71.9000	72.8500	-6.782%	12	330	-95.127%
2026-03-04	78.1500	78.1500	78.1500	78.1500	-14.590%	3	334	-95.457%
2026-03-02	91.8700	92.0300	91.5000	91.5000	+15.867%	9	334	-96.120%
2026-02-26	78.9700	78.9700	78.9700	78.9700	-2.506%	6	330	-95.505%
2026-02-24	76.3000	81.0000	76.3000	81.0000	-2.410%	14	330	-95.617%
2026-02-23	83.0000	83.0000	83.0000	83.0000	+26.409%	1	326	-95.723%
2026-02-19	65.4000	65.6600	65.4000	65.6600	+8.136%	2	326	-94.593%
2026-02-12	59.4100	61.9500	59.1800	60.7200	-12.153%	38	326	-94.153%
2026-02-10	69.1200	69.1200	69.1200	69.1200	-1.328%	1	336	-94.864%
2026-02-09	70.3500	71.5000	70.0500	70.0500	+24.755%	22	336	-94.932%
2026-02-05	56.4200	56.4200	56.1500	56.1500	-11.755%	7	336	-93.678%
2026-02-04	70.3500	70.3500	63.6300	63.6300	-6.233%	5	336	-94.421%
2026-02-03	67.4500	68.3000	63.7300	67.8600	+35.720%	8	339	-94.769%
2026-02-02	49.4300	50.0000	49.4300	50.0000	-27.683%	13	339	-92.900%
2026-01-30	75.4000	75.4000	54.3000	69.1400	-25.656%	40	339	-94.865%
2026-01-29	95.8000	95.8000	88.2800	93.0000	-2.872%	8	337	-96.183%
2026-01-28	91.1700	95.9100	89.8000	95.7500	+38.167%	12	343	-96.292%
2026-01-26	71.6500	72.6000	69.3000	69.3000	+9.843%	9	342	-94.877%
2026-01-23	63.0000	63.0900	63.0000	63.0900	+7.023%	3	338	-94.373%
2026-01-22	56.5800	59.5000	56.5800	58.9500	+23.975%	14	340	-93.978%
2026-01-20	46.7000	47.8000	45.2500	47.5500	+33.380%	19	344	-92.534%
2026-01-16	35.6500	35.6500	35.6500	35.6500	-7.595%	3	354	-90.042%
2026-01-15	38.5800	38.5800	38.5800	38.5800	-5.092%	5	354	-90.798%
2026-01-14	39.4500	40.6500	39.4500	40.6500	+3.567%	2	354	-91.267%
2026-01-13	39.2500	39.2500	39.2500	39.2500	+0.641%	5	354	-90.955%
2026-01-12	39.3400	40.1000	38.7800	39.0000	+21.685%	27	354	-90.897%
2026-01-08	32.0000	32.0500	32.0000	32.0500	+0.125%	2	356	-88.924%
2026-01-07	32.0100	32.0100	32.0100	32.0100	-4.647%	1	356	-88.910%
2026-01-06	33.5700	33.5700	33.5700	33.5700	+3.771%	12	356	-89.425%
2026-01-05	30.8200	32.3500	30.8200	32.3500	+27.262%	2	325	-89.026%
2025-12-31	26.1800	26.1800	25.4200	25.4200	-4.436%	21	325	-86.035%
2025-12-29	26.4100	26.6000	26.4100	26.6000	-28.108%	5	325	-86.654%
2025-12-26	36.0000	37.0000	36.0000	37.0000	+14.907%	7	325	-90.405%
2025-12-24	32.0600	32.2000	32.0600	32.2000	+0.625%	3	325	-88.975%
2025-12-23	31.7500	32.0000	31.7500	32.0000	+20.301%	14	325	-88.906%
2025-12-19	25.5900	26.6000	25.5900	26.6000	+1.916%	8	324	-86.654%
2025-12-18	26.0000	26.1000	26.0000	26.1000	-1.323%	2	324	-86.398%
2025-12-17	25.0100	26.4500	25.0100	26.4500	+7.172%	31	324	-86.578%
2025-12-12	27.4000	27.4000	24.6800	24.6800	+7.538%	30	343	-85.616%
2025-12-11	22.9000	22.9500	22.9000	22.9500	+16.203%	11	313	-84.532%
2025-12-08	19.3500	19.8000	19.3500	19.7500	-10.835%	88	313	-82.025%
2025-12-05	22.1500	22.1500	22.1500	22.1500	+4.877%	10	370	-83.973%
2025-12-04	21.1200	21.1200	21.1200	21.1200	-10.886%	1	360	-83.191%
2025-12-01	23.2000	23.7000	23.2000	23.7000	+16.405%	15	359	-85.021%
2025-11-25	20.3600	20.3600	20.3600	20.3600	+11.562%	1	359	-82.564%
2025-11-24	17.4800	18.2500	17.4800	18.2500	+0.165%	2	359	-80.548%
2025-11-21	17.8700	18.6000	17.8700	18.2200	+5.746%	4	359	-80.516%
2025-11-20	18.0500	18.0500	17.2300	17.2300	-8.205%	4	359	-79.396%
2025-11-18	18.6000	18.7900	17.9600	18.7700	+12.194%	23	359	-81.087%
2025-11-17	18.4200	18.9000	16.5000	16.7300	-14.860%	130	351	-78.781%
2025-11-14	18.2000	20.1500	17.5400	19.6500	-19.136%	16	242	-81.934%
2025-11-13	24.9000	24.9000	24.0000	24.3000	+3.846%	212	242	-85.391%
2025-11-12	20.7500	23.4000	20.7500	23.4000	+16.534%	5	16	-84.829%
2025-11-11	20.4000	20.4000	20.0800	20.0800	+0.905%	46	16	-82.321%
2025-11-10	19.9000	19.9000	19.9000	19.9000	+34.007%	2	16	-82.161%
2025-11-04	14.8500	14.8500	14.8500	14.8500	-8.220%	1	18	-76.094%
2025-10-31	16.1800	16.1800	16.1800	16.1800	-3.403%	1	17	-78.059%
2025-10-30	16.7500	16.7500	16.7500	16.7500	+10.561%	12	16	-78.806%
2025-10-29	16.5900	16.6000	14.9500	15.1500	0.000%	4	0	-76.568%

.dark-mode .Jsz4ln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jsz4ln{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C420GLD Oct 16 2026 420.00 Call (GLD261016C00420000)option OPRA

GLD20261016C420
GLD Oct 16 2026 420.00 Call (GLD261016C00420000)
option OPRA