Dark

GLD20261016C425
GLD Oct 16 2026 425.00 Call (GLD261016C00425000)
option OPRA

EOD

Sep 17, 2026

2.78+30.516%(+0.65)5,222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4000	3.6500	2.7500	2.7800	+30.516%	5,222	14,255	0.000%
2026-09-16	3.7500	4.2300	1.9000	2.1300	-27.797%	7,453	15,823	+30.516%
2026-09-15	2.8900	3.2400	2.7200	2.9500	+6.115%	1,849	12,363	-5.763%
2026-09-14	2.8900	3.3500	2.5400	2.7800	-27.225%	924	12,170	0.000%
2026-09-11	5.5100	5.7000	3.7500	3.8200	-12.385%	391	12,604	-27.225%
2026-09-10	4.7900	5.5000	4.3200	4.3600	-28.525%	287	12,595	-36.239%
2026-09-09	7.0500	7.1000	5.5400	6.1000	+21.032%	254	12,626	-54.426%
2026-09-08	6.0700	6.3500	5.0000	5.0400	-30.959%	342	12,688	-44.841%
2026-09-04	6.6800	7.6600	6.6000	7.3000	-17.045%	4,092	11,903	-61.918%
2026-09-03	8.8500	10.5000	8.2000	8.8000	+44.262%	7,655	11,903	-68.409%
2026-09-02	5.0500	6.2000	5.0500	6.1000	+34.956%	917	11,432	-54.426%
2026-09-01	4.9500	5.6000	4.4000	4.5200	-40.291%	1,400	12,448	-38.496%
2026-08-31	7.5400	7.7500	6.5500	7.5700	-11.977%	740	11,975	-63.276%
2026-08-28	15.4300	16.3500	8.4300	8.6000	-44.907%	8,309	11,951	-67.674%
2026-08-27	15.1000	15.9500	13.7200	15.6100	+2.697%	1,360	11,308	-82.191%
2026-08-26	16.6700	17.2000	15.0000	15.2000	-21.931%	1,670	11,157	-81.711%
2026-08-25	16.9100	19.4700	16.2500	19.4700	+1.353%	655	10,760	-85.722%
2026-08-24	20.2500	20.9000	17.7500	19.2100	+10.720%	570	11,055	-85.528%
2026-08-21	15.4500	18.4500	15.4400	17.3500	+28.996%	2,718	11,022	-83.977%
2026-08-20	10.7500	13.8600	10.6500	13.4500	+8.819%	256	10,741	-79.331%
2026-08-19	9.4000	12.5000	9.4000	12.3600	+103.960%	5,478	10,687	-77.508%
2026-08-18	7.9000	8.2200	6.0600	6.0600	-30.901%	584	7,716	-54.125%
2026-08-17	7.5500	9.2000	7.4000	8.7700	+20.966%	3,119	7,721	-68.301%
2026-08-14	7.6500	7.9500	7.2500	7.2500	+6.932%	266	4,783	-61.655%
2026-08-13	8.2500	8.2500	6.7500	6.7800	-28.254%	595	4,760	-58.997%
2026-08-12	10.0000	10.8000	9.4500	9.4500	+8.997%	905	4,628	-70.582%
2026-08-11	10.2000	10.2200	8.5000	8.6700	-12.424%	866	4,895	-67.935%
2026-08-10	7.8000	10.5100	7.4000	9.9000	+19.277%	1,148	4,584	-71.919%
2026-08-07	8.5000	9.2900	7.7000	8.3000	+54.275%	1,272	3,855	-66.506%
2026-08-06	5.6600	6.4000	5.2000	5.3800	-10.333%	133	2,924	-48.327%
2026-08-05	4.5500	6.2500	4.5500	6.0000	+127.273%	1,368	2,918	-53.667%
2026-08-04	2.5400	2.8500	2.5000	2.6400	+28.780%	1,672	2,419	+5.303%
2026-08-03	2.1100	2.1300	2.0500	2.0500	-15.984%	27	1,115	+35.610%
2026-07-31	2.3400	2.4400	2.3400	2.4400	-24.923%	13	1,091	+13.934%
2026-07-30	2.8500	3.2500	2.8500	3.2500	+25.000%	165	1,098	-14.462%
2026-07-29	2.1500	2.6500	2.1500	2.6000	+15.556%	145	948	+6.923%
2026-07-28	2.1600	2.4000	2.1600	2.2500	-20.495%	305	1,052	+23.556%
2026-07-27	2.9800	2.9800	2.8300	2.8300	+0.712%	151	1,042	-1.767%
2026-07-24	2.9700	3.0100	2.8100	2.8100	-2.431%	26	1,001	-1.068%
2026-07-23	2.9600	2.9900	2.8500	2.8800	-26.343%	35	1,014	-3.472%
2026-07-22	3.9200	4.3500	3.9100	3.9100	+19.207%	124	993	-28.900%
2026-07-21	3.1500	3.3000	3.1400	3.2800	+17.563%	10	910	-15.244%
2026-07-20	2.8100	2.8100	2.7900	2.7900	-6.689%	2	908	-0.358%
2026-07-17	2.6400	3.0500	2.6400	2.9900	+5.282%	155	908	-7.023%
2026-07-16	2.9300	3.0000	2.8000	2.8400	-17.681%	33	933	-2.113%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-17.661%	1	925	-19.420%
2026-07-14	4.2000	4.2000	4.1900	4.1900	+32.177%	11	925	-33.652%
2026-07-13	3.6400	3.6400	3.1700	3.1700	-25.412%	74	914	-12.303%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-16.339%	1	906	-34.588%
2026-07-09	5.2000	5.3800	5.0800	5.0800	+5.394%	14	906	-45.276%
2026-07-08	4.1000	4.8400	4.1000	4.8200	-11.070%	65	896	-42.324%
2026-07-07	6.0700	6.0700	5.3500	5.4200	-2.693%	158	869	-48.708%
2026-07-06	5.7500	5.7500	5.5700	5.5700	+2.390%	2	740	-50.090%
2026-07-02	5.8000	5.9000	5.4400	5.4400	+2.256%	4	738	-48.897%
2026-07-01	5.6000	5.6000	5.3200	5.3200	+22.299%	152	738	-47.744%
2026-06-30	4.6000	4.6000	4.3500	4.3500	0.000%	8	685	-36.092%
2026-06-29	4.7500	4.7500	4.3500	4.3500	-19.593%	3	684	-36.092%
2026-06-26	5.8000	6.0000	5.4100	5.4100	+3.048%	20	684	-48.614%
2026-06-25	5.0700	5.4200	4.9100	5.2500	+7.143%	20	677	-47.048%
2026-06-24	4.7500	5.1000	4.7500	4.9000	-26.316%	13	661	-43.265%
2026-06-23	6.6500	6.6500	6.6500	6.6500	-9.524%	9	662	-58.195%
2026-06-22	7.8000	8.1200	7.3500	7.3500	-17.877%	85	667	-62.177%
2026-06-18	9.5600	9.5600	8.9500	8.9500	-10.945%	31	650	-68.939%
2026-06-17	12.1300	12.8500	9.8800	10.0500	-17.623%	7	650	-72.338%
2026-06-16	12.3000	12.3000	12.2000	12.2000	-7.365%	2	650	-77.213%
2026-06-15	13.3000	13.3300	13.1700	13.1700	+29.118%	82	650	-78.891%
2026-06-12	8.9000	10.2000	8.9000	10.2000	-0.971%	10	650	-72.745%
2026-06-11	7.0500	10.3000	7.0500	10.3000	+37.333%	40	644	-73.010%
2026-06-10	9.1000	9.1000	7.5000	7.5000	-32.735%	11	637	-62.933%
2026-06-09	13.0800	14.1300	11.0500	11.1500	-15.849%	108	645	-75.067%
2026-06-08	13.0400	13.2500	13.0400	13.2500	-0.749%	5	596	-79.019%
2026-06-05	14.7200	14.7200	13.3500	13.3500	-34.398%	17	597	-79.176%
2026-06-04	20.3500	20.3500	20.3500	20.3500	+16.286%	3	594	-86.339%
2026-06-03	17.5300	17.5300	17.5000	17.5000	-15.865%	2	597	-84.114%
2026-06-02	20.8000	20.8000	20.8000	20.8000	+9.416%	3	597	-86.635%
2026-06-01	19.7800	19.7800	19.0000	19.0100	-19.449%	8	597	-85.376%
2026-05-29	22.9200	24.8900	22.2800	23.6000	+15.291%	4	596	-88.220%
2026-05-28	17.4200	20.4700	17.4200	20.4700	+11.432%	16	597	-86.419%
2026-05-27	18.0000	18.3700	18.0000	18.3700	-13.998%	9	603	-84.867%
2026-05-26	21.3600	21.3600	21.3600	21.3600	-2.243%	2	602	-86.985%
2026-05-22	21.0900	22.1200	21.0900	21.8500	-0.456%	4	602	-87.277%
2026-05-21	21.9500	21.9500	21.9500	21.9500	-8.159%	1	604	-87.335%
2026-05-20	23.5000	23.9000	23.5000	23.9000	+6.222%	52	604	-88.368%
2026-05-19	22.5000	22.5000	22.5000	22.5000	-12.655%	1	554	-87.644%
2026-05-18	25.0600	25.8400	25.0000	25.7600	+1.298%	9	554	-89.208%
2026-05-15	25.1700	25.4300	25.1700	25.4300	-20.107%	2	554	-89.068%
2026-05-14	32.6500	32.6500	31.8300	31.8300	-5.352%	54	555	-91.266%
2026-05-13	33.1100	33.6300	33.0400	33.6300	+3.413%	114	417	-91.734%
2026-05-12	34.0000	34.0900	32.5200	32.5200	-9.867%	100	417	-91.451%
2026-05-08	35.8500	36.0800	35.5000	36.0800	+6.055%	13	417	-92.295%
2026-05-07	37.0500	37.0500	34.0200	34.0200	-2.269%	2	423	-91.828%
2026-05-06	34.0000	34.8100	34.0000	34.8100	+24.991%	3	425	-92.014%
2026-05-05	28.6500	28.6500	27.8500	27.8500	+1.273%	2	426	-90.018%
2026-05-04	28.1000	28.1000	27.5000	27.5000	-10.307%	5	403	-89.891%
2026-05-01	29.3500	32.9000	29.3500	30.6600	+1.088%	21	403	-90.933%
2026-04-30	30.6000	30.6000	30.3300	30.3300	+19.692%	8	403	-90.834%
2026-04-29	25.3400	25.3400	25.3400	25.3400	-13.368%	1	395	-89.029%
2026-04-28	28.3700	29.2500	28.3700	29.2500	-14.147%	15	394	-90.496%
2026-04-27	34.7500	34.7700	34.0700	34.0700	-7.769%	9	384	-91.840%
2026-04-24	36.9400	36.9400	36.9400	36.9400	-6.835%	2	376	-92.474%
2026-04-22	39.6500	39.6500	39.6500	39.6500	+6.500%	1	374	-92.989%
2026-04-21	38.4800	38.4800	37.2300	37.2300	-17.796%	3	371	-92.533%
2026-04-20	44.8500	45.2900	44.8500	45.2900	+1.094%	3	371	-93.862%
2026-04-16	44.8400	44.8400	44.6900	44.8000	-2.588%	4	371	-93.795%
2026-04-15	46.0000	46.0100	45.9900	45.9900	-6.619%	3	372	-93.955%
2026-04-14	45.9500	49.2500	45.9500	49.2500	+20.269%	3	372	-94.355%
2026-04-13	41.6900	41.7200	40.9500	40.9500	-14.509%	7	372	-93.211%
2026-04-09	47.4700	47.9000	47.4700	47.9000	+1.699%	6	370	-94.196%
2026-04-08	47.1000	47.1000	47.1000	47.1000	+6.924%	1	370	-94.098%
2026-04-07	43.4000	44.0500	42.2500	44.0500	+1.498%	10	380	-93.689%
2026-04-06	45.7400	45.7400	43.4000	43.4000	-3.405%	56	380	-93.594%
2026-04-02	43.3800	44.9300	43.3800	44.9300	-10.140%	28	328	-93.813%
2026-04-01	48.1000	50.0000	48.1000	50.0000	+13.636%	33	328	-94.440%
2026-03-31	41.0000	44.0000	41.0000	44.0000	+21.513%	4	327	-93.682%
2026-03-27	37.5000	37.8200	36.2100	36.2100	+15.172%	8	326	-92.323%
2026-03-26	33.5100	33.5100	31.4400	31.4400	-18.549%	11	333	-91.158%
2026-03-25	37.0000	38.9000	37.0000	38.6000	+23.126%	9	335	-92.798%
2026-03-24	33.2000	33.2000	31.3500	31.3500	-0.318%	16	342	-91.132%
2026-03-23	31.1800	31.4500	31.1800	31.4500	-12.517%	6	344	-91.161%
2026-03-20	35.9600	35.9600	35.9500	35.9500	-8.756%	41	343	-92.267%
2026-03-19	38.1000	39.4900	36.2000	39.4000	-21.200%	180	343	-92.944%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-31.413%	1	259	-94.440%
2026-03-03	72.9000	72.9000	72.9000	72.9000	-13.982%	1	259	-96.187%
2026-03-02	84.7500	84.7500	84.7500	84.7500	+4.591%	1	259	-96.720%
2026-02-27	81.0300	81.0300	81.0300	81.0300	+7.367%	5	258	-96.569%
2026-02-26	75.4700	75.4700	75.4700	75.4700	+1.876%	6	255	-96.316%
2026-02-24	74.0800	74.0800	74.0800	74.0800	-8.543%	1	261	-96.247%
2026-02-23	80.1500	81.0000	80.1500	81.0000	+21.348%	2	261	-96.568%
2026-02-20	68.0300	68.0300	66.0100	66.7500	+7.091%	3	261	-95.835%
2026-02-19	62.2600	62.4300	61.9400	62.3300	-0.827%	38	261	-95.540%
2026-02-18	62.6400	62.8500	62.6400	62.8500	+19.874%	8	248	-95.577%
2026-02-17	52.4100	52.5000	52.4100	52.4300	-22.897%	8	253	-94.698%
2026-02-09	68.0400	68.0400	68.0000	68.0000	+12.957%	2	251	-95.912%
2026-02-04	60.2000	60.2000	60.2000	60.2000	+29.046%	1	250	-95.382%
2026-02-02	48.7500	48.7500	42.8500	46.6500	-29.532%	16	249	-94.041%
2026-01-30	70.0400	70.0400	66.2000	66.2000	-31.185%	3	246	-95.801%
2026-01-29	106.3000	106.3000	86.5000	96.2000	+3.441%	4	248	-97.110%
2026-01-28	80.8300	93.0000	80.8300	93.0000	+22.368%	11	248	-97.011%
2026-01-27	72.0000	76.0000	72.0000	76.0000	+13.433%	2	253	-96.342%
2026-01-26	68.7500	71.0000	67.0000	67.0000	+11.019%	5	253	-95.851%
2026-01-23	57.2500	60.3500	57.2500	60.3500	+7.480%	12	251	-95.394%
2026-01-22	56.1500	56.1500	56.1500	56.1500	+7.423%	1	250	-95.049%
2026-01-21	52.2700	52.2700	52.2700	52.2700	+16.674%	1	250	-94.681%
2026-01-20	43.2000	46.1500	43.2000	44.8000	+23.860%	6	250	-93.795%
2026-01-16	36.4000	36.4000	36.1700	36.1700	-0.768%	16	249	-92.314%
2026-01-15	36.6000	36.6000	36.4300	36.4500	-3.520%	11	249	-92.373%
2026-01-14	37.6000	37.7800	37.6000	37.7800	+1.016%	2	249	-92.642%
2026-01-13	37.5500	37.5500	36.8200	37.4000	+2.326%	3	249	-92.567%
2026-01-12	36.9500	37.9500	36.5500	36.5500	+14.397%	22	247	-92.394%
2026-01-09	31.9500	31.9500	31.9500	31.9500	+6.856%	1	244	-91.299%
2026-01-07	29.9000	29.9000	29.9000	29.9000	-6.416%	1	244	-90.702%
2026-01-06	31.9500	31.9500	31.9500	31.9500	+18.333%	1	244	-91.299%
2025-12-30	27.0000	27.0000	27.0000	27.0000	+6.341%	1	245	-89.704%
2025-12-29	25.1500	25.3900	25.1500	25.3900	-27.061%	2	244	-89.051%
2025-12-26	35.0500	35.0500	34.8100	34.8100	+11.499%	5	244	-92.014%
2025-12-23	31.0500	31.2200	31.0500	31.2200	+9.544%	4	242	-91.095%
2025-12-22	28.5000	28.5000	28.5000	28.5000	+10.039%	1	239	-90.246%
2025-12-18	24.2000	25.9000	24.2000	25.9000	+33.850%	59	239	-89.266%
2025-12-09	18.8000	19.3500	18.8000	19.3500	+5.853%	3	269	-85.633%
2025-12-08	18.2800	18.2800	18.2800	18.2800	-11.733%	1	267	-84.792%
2025-12-05	20.7100	20.7100	20.7100	20.7100	+5.502%	2	266	-86.577%
2025-12-04	19.6500	19.6500	19.6300	19.6300	+8.274%	2	266	-85.838%
2025-11-25	18.1300	18.1300	18.1300	18.1300	-0.766%	1	265	-84.666%
2025-11-24	18.2700	18.2700	18.2700	18.2700	+5.913%	8	266	-84.784%
2025-11-21	17.1000	17.2500	17.1000	17.2500	-7.754%	175	258	-83.884%
2025-11-19	19.4500	19.5000	18.7000	18.7000	+14.024%	79	85	-85.134%
2025-11-17	16.4000	16.4000	16.4000	16.4000	-8.123%	1	8	-83.049%
2025-11-14	17.8500	17.8500	17.8500	17.8500	-20.878%	1	7	-84.426%
2025-11-13	22.5600	22.5600	22.5600	22.5600	+22.210%	2	6	-87.677%
2025-11-10	18.4600	18.4600	18.4600	18.4600	+34.548%	1	4	-84.940%
2025-11-06	13.7200	13.7200	13.7200	13.7200	0.000%	1	3	-79.738%
2025-11-05	13.5900	13.7200	13.5900	13.7200	-10.909%	2	2	-79.738%
2025-10-31	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-81.948%

.dark-mode .y1Kcxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1Kcxn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C425GLD Oct 16 2026 425.00 Call (GLD261016C00425000)option OPRA

GLD20261016C425
GLD Oct 16 2026 425.00 Call (GLD261016C00425000)
option OPRA