Dark

GLD20261016C430
GLD Oct 16 2026 430.00 Call (GLD261016C00430000)
option OPRA

EOD

Sep 17, 2026

2.15+22.857%(+0.40)1,438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7000	2.8100	2.1300	2.1500	+22.857%	1,438	9,389	0.000%
2026-09-16	3.0300	3.3500	1.5000	1.7500	-24.242%	1,771	9,881	+22.857%
2026-09-15	2.2200	2.5900	2.1500	2.3100	+7.442%	455	9,292	-6.926%
2026-09-14	2.5000	2.6700	2.0200	2.1500	-30.645%	492	9,251	0.000%
2026-09-11	4.5300	4.6700	3.0000	3.1000	-13.165%	547	9,267	-30.645%
2026-09-10	4.1000	4.5100	3.5000	3.5700	-29.026%	483	9,126	-39.776%
2026-09-09	5.7500	5.9500	4.7500	5.0300	+19.762%	901	8,975	-57.256%
2026-09-08	5.1500	5.2500	4.1000	4.2000	-31.148%	5,993	9,468	-48.810%
2026-09-04	5.6500	6.3500	5.2000	6.1000	-17.679%	2,891	9,439	-64.754%
2026-09-03	7.4200	8.9000	6.7000	7.4100	+46.733%	5,251	9,439	-70.985%
2026-09-02	4.1500	5.1000	4.1500	5.0500	+36.486%	1,995	8,174	-57.426%
2026-09-01	4.0800	4.5800	3.5800	3.7000	-40.419%	1,589	7,699	-41.892%
2026-08-31	6.5000	6.5000	5.3800	6.2100	-14.580%	1,586	7,594	-65.378%
2026-08-28	13.2000	14.3000	7.0400	7.2700	-45.706%	1,480	7,462	-70.426%
2026-08-27	12.7600	14.0000	11.9000	13.3900	+1.209%	283	7,433	-83.943%
2026-08-26	14.1700	15.0500	12.9400	13.2300	-21.855%	849	7,454	-83.749%
2026-08-25	14.4600	17.0500	14.1000	16.9300	+0.178%	3,528	7,485	-87.301%
2026-08-24	17.9600	18.4500	15.7000	16.9000	+9.883%	1,533	6,154	-87.278%
2026-08-21	13.8000	16.1800	13.3000	15.3800	+32.017%	1,525	6,015	-86.021%
2026-08-20	9.2000	12.0000	8.9800	11.6500	+9.390%	810	6,664	-81.545%
2026-08-19	8.4500	10.8000	8.1000	10.6500	+113.000%	4,427	7,014	-79.812%
2026-08-18	6.4500	6.9500	5.0000	5.0000	-31.694%	768	3,972	-57.000%
2026-08-17	6.2000	7.8000	6.2000	7.3200	+19.413%	183	4,084	-70.628%
2026-08-14	6.2100	6.6500	6.0800	6.1300	+7.923%	307	4,020	-64.927%
2026-08-13	7.0000	7.1000	5.6800	5.6800	-29.877%	466	3,796	-62.148%
2026-08-12	8.6000	9.3500	8.1000	8.1000	+8.000%	771	3,578	-73.457%
2026-08-11	8.7500	8.9000	7.3500	7.5000	-15.254%	317	3,172	-71.333%
2026-08-10	6.5500	9.3300	6.3000	8.8500	+25.532%	733	3,309	-75.706%
2026-08-07	7.2500	8.0200	6.7000	7.0500	+53.261%	858	3,134	-69.504%
2026-08-06	5.4800	5.5000	4.5000	4.6000	-7.816%	57	2,748	-53.261%
2026-08-05	3.8000	5.4000	3.8000	4.9900	+126.818%	491	2,751	-56.914%
2026-08-04	2.0200	2.4000	2.0200	2.2000	+23.596%	262	2,473	-2.273%
2026-08-03	1.8200	1.8200	1.7400	1.7800	-10.101%	21	2,396	+20.787%
2026-07-31	2.0100	2.0800	1.9600	1.9800	-25.283%	64	2,390	+8.586%
2026-07-30	2.2600	2.6900	2.2600	2.6500	+26.190%	270	2,359	-18.868%
2026-07-29	1.9100	2.5200	1.8100	2.1000	+8.247%	110	2,281	+2.381%
2026-07-28	1.9200	2.1000	1.9200	1.9400	-17.447%	12	2,190	+10.825%
2026-07-27	2.4800	2.5300	2.3500	2.3500	-2.490%	30	2,197	-8.511%
2026-07-24	2.4000	2.4300	2.4000	2.4100	-1.633%	19	2,182	-10.788%
2026-07-23	2.5600	2.5600	2.4500	2.4500	-25.076%	26	2,181	-12.245%
2026-07-22	3.4500	3.7500	3.2700	3.2700	+14.737%	543	2,178	-34.251%
2026-07-21	2.6600	2.8500	2.6500	2.8500	+22.845%	10	1,942	-24.561%
2026-07-20	2.3200	2.4100	2.2900	2.3200	-10.769%	16	1,935	-7.328%
2026-07-17	2.5300	2.6300	2.5100	2.6000	0.000%	146	1,945	-17.308%
2026-07-16	2.3800	2.6000	2.3800	2.6000	-13.333%	14	1,957	-17.308%
2026-07-15	3.1000	3.2000	2.8300	3.0000	-4.762%	38	1,979	-28.333%
2026-07-14	3.5500	3.8500	3.1500	3.1500	+8.621%	16	1,959	-31.746%
2026-07-13	2.9200	3.0100	2.7000	2.9000	-20.981%	16	1,965	-25.862%
2026-07-10	3.7000	3.8000	3.6000	3.6700	-15.046%	25	1,955	-41.417%
2026-07-09	4.4500	4.6500	4.2000	4.3200	+6.667%	30	1,966	-50.231%
2026-07-08	4.0000	4.1500	3.5500	4.0500	-8.989%	31	1,948	-46.914%
2026-07-07	4.9200	5.0000	4.3000	4.4500	-10.822%	89	1,938	-51.685%
2026-07-06	5.0000	5.0000	4.6500	4.9900	+2.887%	9	1,891	-56.914%
2026-07-02	4.5500	4.9500	4.5500	4.8500	+14.929%	10	1,890	-55.670%
2026-07-01	4.9700	4.9700	4.2200	4.2200	+5.500%	3	1,890	-49.052%
2026-06-30	3.9300	4.2200	3.8800	4.0000	+3.896%	29	1,890	-46.250%
2026-06-29	4.2500	4.2500	3.8500	3.8500	-21.429%	118	1,878	-44.156%
2026-06-26	4.9000	5.2000	4.7100	4.9000	+2.296%	29	1,773	-56.122%
2026-06-25	4.5500	4.8000	4.3900	4.7900	+13.507%	15	1,751	-55.115%
2026-06-24	4.2000	4.8000	4.1400	4.2200	-22.569%	132	1,764	-49.052%
2026-06-23	5.6100	5.8300	5.4500	5.4500	-22.143%	91	1,757	-60.550%
2026-06-22	6.7500	7.0500	6.7500	7.0000	-9.677%	53	1,743	-69.286%
2026-06-18	8.9900	9.1000	7.7500	7.7500	-12.921%	46	1,722	-72.258%
2026-06-17	10.5000	11.5500	8.0500	8.9000	-17.593%	54	1,722	-75.843%
2026-06-15	11.9000	11.9000	10.8000	10.8000	+35.000%	27	1,722	-80.093%
2026-06-12	8.0500	8.3000	8.0000	8.0000	-8.467%	5	1,722	-73.125%
2026-06-11	6.2500	8.8300	6.2500	8.7400	+29.481%	61	1,717	-75.400%
2026-06-10	7.9500	8.2500	6.7500	6.7500	-30.412%	63	1,700	-68.148%
2026-06-09	11.5000	11.6100	9.7000	9.7000	-17.587%	64	1,670	-77.835%
2026-06-08	11.8500	12.0500	11.7700	11.7700	+0.170%	7	1,634	-81.733%
2026-06-05	12.9400	12.9500	11.6000	11.7500	-30.678%	1,045	1,631	-81.702%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-3.693%	15	997	-87.316%
2026-06-02	18.7600	18.7600	17.6000	17.6000	-2.113%	4	998	-87.784%
2026-06-01	17.5000	18.0200	17.0500	17.9800	-18.087%	18	999	-88.042%
2026-05-29	19.8500	21.9500	19.8500	21.9500	+17.067%	46	986	-90.205%
2026-05-28	15.5000	18.9500	15.5000	18.7500	+15.031%	165	1,024	-88.533%
2026-05-27	15.7500	16.3000	15.3500	16.3000	-12.741%	7	894	-86.810%
2026-05-26	19.2200	19.2200	18.6800	18.6800	-3.959%	2	893	-88.490%
2026-05-22	19.9000	19.9500	19.4500	19.4500	-4.187%	11	894	-88.946%
2026-05-21	20.3300	20.3300	20.3000	20.3000	-8.020%	2	895	-89.409%
2026-05-20	19.5000	22.0700	19.5000	22.0700	+6.106%	4	895	-90.258%
2026-05-19	19.8600	21.1700	19.8600	20.8000	-7.761%	17	887	-89.663%
2026-05-18	24.9000	24.9000	22.5500	22.5500	-4.328%	4	887	-90.466%
2026-05-15	23.4300	23.5700	22.6000	23.5700	-19.281%	8	887	-90.878%
2026-05-14	30.3500	31.1500	29.2000	29.2000	-5.654%	14	886	-92.637%
2026-05-13	30.0500	32.0200	30.0200	30.9500	-4.711%	22	874	-93.053%
2026-05-12	31.8500	32.5000	29.7900	32.4800	-2.667%	12	874	-93.381%
2026-05-11	34.4600	34.4600	32.9400	33.3700	+2.425%	41	874	-93.557%
2026-05-08	33.2000	33.2000	32.2000	32.5800	+0.401%	8	866	-93.401%
2026-05-07	34.5000	34.7100	32.0000	32.4500	+3.840%	44	865	-93.374%
2026-05-06	31.0000	32.9000	30.3000	31.2500	+27.033%	78	855	-93.120%
2026-05-05	25.9900	26.7000	24.6000	24.6000	+3.885%	53	863	-91.260%
2026-05-04	25.3700	25.3700	23.1500	23.6800	-18.653%	6	852	-90.921%
2026-05-01	27.3100	30.0400	27.3100	29.1100	+3.190%	8	850	-92.614%
2026-04-30	28.4800	28.4800	27.5700	28.2100	+14.675%	10	850	-92.379%
2026-04-29	23.2500	24.6000	23.2500	24.6000	-3.416%	12	844	-91.260%
2026-04-28	25.9200	26.2500	25.2100	25.4700	-18.548%	113	857	-91.559%
2026-04-27	32.5500	32.5500	31.2600	31.2700	-8.860%	9	876	-93.124%
2026-04-24	34.0000	34.3100	34.0000	34.3100	-2.805%	10	868	-93.734%
2026-04-23	35.6300	35.6300	35.3000	35.3000	-2.486%	4	861	-93.909%
2026-04-21	39.6500	40.0500	35.7200	36.2000	-13.189%	53	840	-94.061%
2026-04-20	41.7000	41.7000	41.7000	41.7000	-8.352%	1	840	-94.844%
2026-04-17	44.5000	46.0000	44.5000	45.5000	+9.375%	62	840	-95.275%
2026-04-16	41.6000	41.6000	41.6000	41.6000	-5.562%	1	840	-94.832%
2026-04-15	45.3000	45.3000	43.9100	44.0500	-3.779%	38	840	-95.119%
2026-04-14	42.5000	45.7800	42.5000	45.7800	+16.489%	111	826	-95.304%
2026-04-13	38.2000	39.7900	38.2000	39.3000	-9.280%	5	752	-94.529%
2026-04-09	43.0000	43.3200	43.0000	43.3200	+0.394%	2	751	-95.037%
2026-04-08	45.3000	45.3200	43.1500	43.1500	+4.227%	41	752	-95.017%
2026-04-06	42.7500	43.1000	41.4000	41.4000	-2.588%	24	753	-94.807%
2026-04-02	42.2500	42.5000	42.2500	42.5000	-9.149%	30	729	-94.941%
2026-04-01	46.2600	47.8000	46.2600	46.7800	+11.887%	22	729	-95.404%
2026-03-31	40.0500	41.8100	40.0500	41.8100	+15.052%	13	735	-94.858%
2026-03-30	36.3200	36.3400	36.3200	36.3400	-1.464%	20	732	-94.084%
2026-03-27	35.5000	36.8800	35.1500	36.8800	+22.933%	119	712	-94.170%
2026-03-26	30.4500	30.4500	30.0000	30.0000	-13.420%	2	611	-92.833%
2026-03-25	36.2200	36.2200	34.6500	34.6500	+14.168%	12	611	-93.795%
2026-03-24	30.5500	30.5500	30.3500	30.3500	+2.017%	11	610	-92.916%
2026-03-23	30.6000	32.6500	28.9700	29.7500	-4.770%	131	604	-92.773%
2026-03-20	36.0000	36.0000	31.2400	31.2400	-15.795%	10	543	-93.118%
2026-03-19	36.7400	37.1000	35.0000	37.1000	-26.360%	29	535	-94.205%
2026-03-18	48.7600	50.3800	48.7600	50.3800	-14.956%	2	519	-95.732%
2026-03-16	58.9000	59.2400	57.6500	59.2400	-6.870%	43	520	-96.371%
2026-03-13	63.6100	63.6100	63.6100	63.6100	-7.544%	10	559	-96.620%
2026-03-09	68.8000	68.8000	68.8000	68.8000	+6.058%	1	569	-96.875%
2026-03-03	64.8700	64.8700	64.8700	64.8700	-15.611%	1	569	-96.686%
2026-02-27	76.8700	76.8700	76.8700	76.8700	+1.680%	1	570	-97.203%
2026-02-23	75.0000	75.6000	75.0000	75.6000	+14.806%	2	569	-97.156%
2026-02-20	65.1500	65.8500	65.1500	65.8500	+8.879%	2	569	-96.735%
2026-02-19	61.5900	61.5900	60.4800	60.4800	-7.239%	7	568	-96.445%
2026-02-09	65.2000	65.2000	65.2000	65.2000	+16.909%	1	567	-96.702%
2026-02-06	55.7700	55.7700	55.7700	55.7700	+9.460%	1	566	-96.145%
2026-02-05	50.9500	50.9500	50.9500	50.9500	-11.160%	1	566	-95.780%
2026-02-04	62.6300	62.6300	55.0300	57.3500	-2.383%	82	566	-96.251%
2026-02-03	58.3000	58.7500	58.3000	58.7500	+31.344%	9	536	-96.340%
2026-02-02	48.6100	48.6100	44.7300	44.7300	-35.640%	14	532	-95.193%
2026-01-30	69.5000	69.5000	69.5000	69.5000	-15.758%	1	522	-96.906%
2026-01-29	75.0300	82.5000	75.0300	82.5000	-7.873%	6	521	-97.394%
2026-01-28	80.1000	89.5500	80.1000	89.5500	+33.120%	5	525	-97.599%
2026-01-26	65.2500	67.2700	65.2500	67.2700	+17.997%	4	526	-96.804%
2026-01-23	56.9400	57.0100	56.9400	57.0100	+10.442%	2	526	-96.229%
2026-01-22	51.6200	51.6200	51.6200	51.6200	+18.394%	1	527	-95.835%
2026-01-21	49.1600	49.4300	43.6000	43.6000	+3.686%	32	527	-95.069%
2026-01-20	43.0400	43.0400	42.0500	42.0500	+28.988%	2	541	-94.887%
2026-01-16	32.6000	32.6000	32.6000	32.6000	-1.955%	3	541	-93.405%
2026-01-15	33.3400	33.3400	33.2500	33.2500	-6.020%	41	541	-93.534%
2026-01-14	34.3800	35.8900	34.3800	35.3800	+5.517%	8	500	-93.923%
2026-01-13	34.5200	34.5200	33.5300	33.5300	-3.815%	6	502	-93.588%
2026-01-12	34.4000	35.2500	34.4000	34.8600	+28.068%	10	501	-93.832%
2026-01-08	27.2200	27.2200	27.2200	27.2200	-8.780%	2	496	-92.101%
2026-01-06	29.6400	29.8400	29.6400	29.8400	+7.145%	3	496	-92.795%
2026-01-05	27.8700	28.1200	27.8500	27.8500	+19.272%	12	494	-92.280%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-5.504%	1	494	-90.792%
2025-12-30	25.2500	25.2500	24.7100	24.7100	+5.015%	3	494	-91.299%
2025-12-29	24.2000	24.2000	23.3900	23.5300	-27.911%	7	494	-90.863%
2025-12-26	31.9500	32.6400	31.9500	32.6400	+19.342%	7	494	-93.413%
2025-12-22	26.5000	27.3500	26.5000	27.3500	+13.017%	3	488	-92.139%
2025-12-18	24.2000	24.2000	24.2000	24.2000	+5.677%	7	488	-91.116%
2025-12-15	22.9000	22.9000	22.9000	22.9000	+10.308%	1	495	-90.611%
2025-12-12	20.7600	20.7600	20.7600	20.7600	+1.268%	10	495	-89.644%
2025-12-11	19.8100	20.5000	19.8000	20.5000	+19.883%	4	487	-89.512%
2025-12-10	17.1000	17.1000	17.1000	17.1000	-5.000%	1	485	-87.427%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+1.124%	1	485	-88.056%
2025-12-05	19.1800	19.4100	17.8000	17.8000	-8.718%	202	486	-87.921%
2025-12-02	19.5000	19.5000	19.5000	19.5000	-6.115%	5	286	-88.974%
2025-12-01	20.7700	20.7700	20.7700	20.7700	+17.544%	200	286	-89.649%
2025-11-25	17.0000	17.6700	17.0000	17.6700	+5.054%	5	102	-87.832%
2025-11-24	15.3700	16.8200	15.3700	16.8200	+5.059%	2	100	-87.218%
2025-11-21	15.8000	16.4000	15.7700	16.0100	+5.537%	4	99	-86.571%
2025-11-20	15.1700	15.1700	15.1700	15.1700	-4.230%	1	95	-85.827%
2025-11-18	16.2500	16.2800	15.8400	15.8400	+9.317%	66	94	-86.427%
2025-11-17	16.2300	16.4800	14.4900	14.4900	-15.609%	15	30	-85.162%
2025-11-14	16.6000	17.3000	16.6000	17.1700	-15.000%	4	30	-87.478%
2025-11-13	21.1500	21.1500	19.4000	20.2000	+48.529%	3	29	-89.356%
2025-11-07	13.3500	13.6000	13.3400	13.6000	+7.087%	10	29	-84.191%
2025-11-05	12.7000	12.7000	12.7000	12.7000	-1.167%	18	22	-83.071%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-10.453%	1	4	-83.268%
2025-11-03	14.3500	14.3500	14.3500	14.3500	-1.442%	1	2	-85.017%
2025-10-31	14.6400	14.6400	14.5600	14.5600	0.000%	3	2	-85.234%

.dark-mode .q9KCBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9KCBr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C430GLD Oct 16 2026 430.00 Call (GLD261016C00430000)option OPRA

GLD20261016C430
GLD Oct 16 2026 430.00 Call (GLD261016C00430000)
option OPRA