Dark

GLD20261016C435
GLD Oct 16 2026 435.00 Call (GLD261016C00435000)
option OPRA

EOD

Sep 17, 2026

1.70+22.302%(+0.31)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0700	2.2000	1.7000	1.7000	+22.302%	262	5,291	0.000%
2026-09-16	2.4000	2.5100	1.1600	1.3900	-24.457%	310	5,241	+22.302%
2026-09-15	1.8000	2.0100	1.7000	1.8400	-1.604%	311	5,290	-7.609%
2026-09-14	1.8000	2.1500	1.6400	1.8700	-21.757%	202	5,392	-9.091%
2026-09-11	3.8500	3.8500	2.3900	2.3900	-18.983%	498	5,387	-28.870%
2026-09-10	3.3700	3.6000	2.8900	2.9500	-29.762%	212	5,436	-42.373%
2026-09-09	4.7700	4.9500	3.8500	4.2000	+23.894%	136	5,400	-59.524%
2026-09-08	4.3000	4.4000	3.3900	3.3900	-33.004%	275	5,398	-49.853%
2026-09-04	4.6500	5.2500	4.5000	5.0600	-17.724%	775	5,228	-66.403%
2026-09-03	6.1500	7.4400	5.6000	6.1500	+48.910%	1,359	5,228	-72.358%
2026-09-02	3.2500	4.1500	3.2500	4.1300	+40.476%	287	4,356	-58.838%
2026-09-01	3.4100	3.7000	2.8900	2.9400	-41.782%	829	4,480	-42.177%
2026-08-31	5.1500	5.1500	4.4000	5.0500	-16.529%	188	4,230	-66.337%
2026-08-28	11.3000	11.5800	5.9500	6.0500	-47.162%	1,337	4,197	-71.901%
2026-08-27	10.5000	11.9200	10.2700	11.4500	+1.868%	633	3,425	-85.153%
2026-08-26	12.4400	12.8000	11.2400	11.2400	-23.589%	239	3,054	-84.875%
2026-08-25	12.5400	14.7500	12.0800	14.7100	-0.136%	226	3,169	-88.443%
2026-08-24	15.7700	16.1600	13.6400	14.7300	+10.172%	476	3,080	-88.459%
2026-08-21	12.0300	14.0300	11.5900	13.3700	+33.700%	210	2,873	-87.285%
2026-08-20	7.7800	10.3200	7.7300	10.0000	+9.890%	184	2,906	-83.000%
2026-08-19	7.2000	9.1400	6.9300	9.1000	+116.667%	1,586	2,795	-81.319%
2026-08-18	5.1500	5.7500	4.2000	4.2000	-33.014%	32	2,185	-59.524%
2026-08-17	5.2500	6.5500	5.1700	6.2700	+21.748%	60	2,168	-72.887%
2026-08-14	5.6000	5.6000	5.0700	5.1500	+5.102%	95	2,143	-66.990%
2026-08-13	5.5500	5.7400	4.8000	4.9000	-29.293%	122	2,086	-65.306%
2026-08-12	7.3000	8.0500	6.9300	6.9300	+9.134%	78	2,060	-75.469%
2026-08-11	7.6700	7.6700	6.3500	6.3500	-17.639%	11	2,048	-73.228%
2026-08-10	6.1700	7.9100	6.1700	7.7100	+25.366%	78	2,048	-77.951%
2026-08-07	6.3500	6.9000	5.8000	6.1500	+50.000%	54	2,035	-72.358%
2026-08-06	4.1100	4.2600	3.8500	4.1000	-4.429%	35	2,041	-58.537%
2026-08-05	3.4100	4.5400	3.4000	4.2900	+131.892%	81	2,044	-60.373%
2026-08-04	1.7800	2.0000	1.7800	1.8500	+25.000%	54	2,026	-8.108%
2026-08-03	1.5000	1.5000	1.4800	1.4800	-14.451%	6	2,024	+14.865%
2026-07-31	1.6600	1.7500	1.6600	1.7300	-13.930%	3	2,024	-1.734%
2026-07-30	1.9800	2.1600	1.9800	2.0100	+19.643%	13	2,025	-15.423%
2026-07-29	1.6000	1.8500	1.5700	1.6800	-21.860%	32	2,020	+1.190%
2026-07-27	2.1500	2.1500	2.1500	2.1500	+7.500%	1	2,012	-20.930%
2026-07-24	2.0600	2.0600	2.0000	2.0000	-6.977%	3	2,012	-15.000%
2026-07-23	2.1300	2.1500	2.1300	2.1500	-30.645%	4	2,014	-20.930%
2026-07-22	3.1600	3.1600	3.1000	3.1000	+27.572%	13	2,013	-45.161%
2026-07-21	2.2300	2.4300	2.2300	2.4300	+21.500%	10	2,021	-30.041%
2026-07-20	2.1100	2.1100	2.0000	2.0000	-9.091%	5	2,024	-15.000%
2026-07-17	2.1500	2.2600	2.1500	2.2000	0.000%	9	2,021	-22.727%
2026-07-16	2.2300	2.2300	2.2000	2.2000	-9.836%	17	2,027	-22.727%
2026-07-15	2.6600	2.6600	2.4400	2.4400	-20.000%	6	2,033	-30.328%
2026-07-14	3.0500	3.0500	3.0500	3.0500	+24.490%	1	2,034	-44.262%
2026-07-13	2.6300	2.6300	2.3100	2.4500	-20.968%	25	2,034	-30.612%
2026-07-10	3.0900	3.1700	3.0900	3.1000	-17.553%	8	2,050	-45.161%
2026-07-09	3.9100	3.9100	3.7500	3.7600	+3.014%	5	2,049	-54.787%
2026-07-08	3.3300	3.6500	3.1300	3.6500	-6.410%	26	2,072	-53.425%
2026-07-07	4.2000	4.2000	3.9000	3.9000	-3.226%	19	2,053	-56.410%
2026-07-06	4.3500	4.3500	4.0300	4.0300	+10.411%	8	2,060	-57.816%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+12.308%	10	2,076	-53.425%
2026-06-30	3.4300	3.8100	3.2500	3.2500	-4.971%	13	2,066	-47.692%
2026-06-29	3.4500	3.4700	3.4200	3.4200	-21.379%	3	2,061	-50.292%
2026-06-26	4.3500	4.5500	4.3500	4.3500	+4.819%	5	2,061	-60.920%
2026-06-25	3.9500	4.1500	3.9500	4.1500	+9.211%	19	2,058	-59.036%
2026-06-24	3.7500	4.0000	3.7500	3.8000	-23.232%	32	2,043	-55.263%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-14.655%	8	2,077	-65.657%
2026-06-22	5.9500	5.9500	5.8000	5.8000	-25.641%	52	2,077	-70.690%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+2.767%	4	2,082	-78.205%
2026-06-17	10.0000	10.0000	7.3000	7.5900	-19.683%	16	2,082	-77.602%
2026-06-16	9.4500	9.4500	9.4500	9.4500	-9.483%	2	2,082	-82.011%
2026-06-15	10.4800	10.4800	10.3000	10.4400	+35.584%	11	2,080	-83.716%
2026-06-12	7.7000	7.7000	7.7000	7.7000	-1.535%	1	2,074	-77.922%
2026-06-11	5.8400	7.8400	5.8400	7.8200	+30.333%	6	2,073	-78.261%
2026-06-10	7.2000	7.2000	6.0000	6.0000	-28.571%	1,012	2,080	-71.667%
2026-06-09	9.9000	9.9500	8.4000	8.4000	-18.447%	833	2,124	-79.762%
2026-06-08	10.7000	10.7000	10.2000	10.3000	-1.435%	1,004	2,173	-83.495%
2026-06-05	12.0000	12.0000	10.4500	10.4500	-29.913%	25	1,355	-83.732%
2026-06-04	16.1900	16.3200	14.7500	14.9100	+7.653%	20	1,363	-88.598%
2026-06-03	13.7500	13.8500	13.7500	13.8500	-11.218%	4	1,362	-87.726%
2026-06-01	15.6000	15.6000	15.6000	15.6000	-21.411%	1	1,361	-89.103%
2026-05-29	17.9000	19.8500	17.9000	19.8500	+24.451%	6	1,361	-91.436%
2026-05-28	15.9500	15.9500	15.9500	15.9500	+8.503%	1	1,358	-89.342%
2026-05-27	14.2000	14.7000	14.2000	14.7000	-12.343%	6	1,358	-88.435%
2026-05-26	17.5000	17.5000	16.7700	16.7700	-2.783%	6	1,361	-89.863%
2026-05-22	17.2500	17.2500	17.2500	17.2500	-9.827%	1	1,363	-90.145%
2026-05-21	18.6000	19.7000	18.6000	19.1300	-4.350%	8	1,363	-91.113%
2026-05-20	20.0000	20.0000	20.0000	20.0000	+3.896%	1	1,363	-91.500%
2026-05-19	18.9400	19.2500	18.0000	19.2500	-9.582%	6	1,359	-91.169%
2026-05-18	21.1800	21.2900	21.1800	21.2900	+0.425%	6	1,359	-92.015%
2026-05-15	21.0000	21.2000	21.0000	21.2000	-20.807%	2	1,359	-91.981%
2026-05-14	28.1000	28.1000	26.7700	26.7700	-5.806%	84	1,358	-93.650%
2026-05-13	28.4100	28.4200	28.4000	28.4200	-4.213%	51	1,184	-94.018%
2026-05-12	29.0400	29.6700	27.4300	29.6700	-4.074%	104	1,184	-94.270%
2026-05-11	31.4500	31.7000	30.2900	30.9300	+1.244%	7	1,184	-94.504%
2026-05-07	32.2000	32.3500	30.5500	30.5500	+8.680%	61	1,186	-94.435%
2026-05-06	29.3700	29.3700	28.0000	28.1100	+23.398%	14	1,166	-93.952%
2026-05-05	22.7800	22.7800	22.7800	22.7800	-2.650%	10	1,165	-92.537%
2026-05-04	22.7200	23.4000	22.7200	23.4000	-7.765%	2	1,165	-92.735%
2026-05-01	25.5000	25.5000	25.3700	25.3700	+15.005%	8	1,161	-93.299%
2026-04-29	21.2800	22.0900	21.2800	22.0600	-23.189%	22	1,161	-92.294%
2026-04-27	29.3800	29.4000	28.6600	28.7200	-8.825%	10	1,150	-94.081%
2026-04-23	33.0000	33.0000	31.5000	31.5000	-5.830%	751	1,148	-94.603%
2026-04-22	34.8500	34.8500	33.4500	33.4500	+0.966%	11	741	-94.918%
2026-04-21	37.0500	37.0500	32.9000	33.1300	-22.248%	16	725	-94.869%
2026-04-17	42.4900	42.6100	42.4900	42.6100	+5.653%	2	725	-96.010%
2026-04-15	41.7000	41.7000	40.3300	40.3300	+8.824%	2	725	-95.785%
2026-04-13	37.5000	37.5600	36.3100	37.0600	-4.974%	21	730	-95.413%
2026-04-10	39.4000	39.4000	39.0000	39.0000	-6.407%	11	719	-95.641%
2026-04-09	41.4000	41.6700	41.4000	41.6700	+4.436%	15	712	-95.920%
2026-04-08	39.9000	39.9000	39.9000	39.9000	+2.650%	1	705	-95.739%
2026-04-07	38.2000	38.8700	38.2000	38.8700	+1.224%	3	705	-95.626%
2026-04-06	40.6500	40.6500	38.3900	38.4000	-4.525%	54	704	-95.573%
2026-04-02	37.3500	40.2200	36.6500	40.2200	-9.374%	22	653	-95.773%
2026-04-01	43.5700	45.4500	43.3500	44.3800	+19.946%	304	653	-96.169%
2026-03-31	35.8000	37.0000	35.8000	37.0000	+7.935%	11	474	-95.405%
2026-03-30	34.1600	34.2800	34.1500	34.2800	+8.998%	21	464	-95.041%
2026-03-27	30.0000	31.4500	30.0000	31.4500	-5.385%	3	444	-94.595%
2026-03-25	33.2400	33.2400	33.2400	33.2400	+16.021%	1	444	-94.886%
2026-03-24	28.6500	28.6500	28.5500	28.6500	-0.934%	20	444	-94.066%
2026-03-23	28.9200	28.9200	28.9200	28.9200	-1.128%	1	441	-94.122%
2026-03-20	31.3600	31.3600	29.2500	29.2500	-9.861%	29	440	-94.188%
2026-03-19	33.3200	34.8000	32.4500	32.4500	-41.929%	47	412	-94.761%
2026-03-16	55.8800	55.8800	55.8800	55.8800	-15.780%	40	388	-96.958%
2026-03-03	64.0000	66.7700	64.0000	66.3500	-16.719%	4	388	-97.438%
2026-03-02	79.6700	79.6700	79.6700	79.6700	+6.796%	1	391	-97.866%
2026-02-27	73.8000	74.6000	73.8000	74.6000	+7.030%	6	391	-97.721%
2026-02-26	69.5200	69.7000	69.5200	69.7000	-3.262%	7	392	-97.561%
2026-02-25	72.0500	72.0500	72.0500	72.0500	+2.344%	1	385	-97.641%
2026-02-24	70.4000	70.4000	70.4000	70.4000	-3.030%	1	385	-97.585%
2026-02-23	72.5000	72.6000	72.5000	72.6000	+16.533%	2	384	-97.658%
2026-02-20	61.1000	62.3000	61.1000	62.3000	+10.677%	3	384	-97.271%
2026-02-19	56.2900	56.2900	56.2900	56.2900	+0.518%	2	384	-96.980%
2026-02-18	56.0000	56.0000	56.0000	56.0000	+16.594%	1	384	-96.964%
2026-02-17	48.5000	49.0000	48.0300	48.0300	-22.532%	5	385	-96.461%
2026-02-09	62.0000	62.0000	62.0000	62.0000	+12.421%	2	386	-97.258%
2026-02-06	55.3100	55.3100	55.1500	55.1500	-8.419%	2	386	-96.917%
2026-02-04	62.3600	62.3600	60.2200	60.2200	+37.207%	2	386	-97.177%
2026-02-02	46.7000	49.0000	40.0000	43.8900	-21.061%	5	385	-96.127%
2026-01-30	69.3200	69.3200	54.0000	55.6000	-33.373%	25	384	-96.942%
2026-01-29	74.7500	83.4500	74.7500	83.4500	-2.965%	5	380	-97.963%
2026-01-28	78.7000	86.0000	78.7000	86.0000	+23.652%	6	379	-98.023%
2026-01-27	62.7000	69.5500	62.7000	69.5500	+16.402%	3	379	-97.556%
2026-01-26	62.7000	62.7000	59.7500	59.7500	+11.370%	4	379	-97.155%
2026-01-23	50.0000	53.6500	50.0000	53.6500	+20.697%	33	379	-96.831%
2026-01-22	44.0000	44.5000	44.0000	44.4500	+6.723%	33	380	-96.175%
2026-01-21	45.3700	45.5500	41.6500	41.6500	+4.912%	38	380	-95.918%
2026-01-20	38.6700	39.7000	37.1000	39.7000	+28.065%	57	381	-95.718%
2026-01-15	31.1200	31.1200	31.0000	31.0000	-7.793%	42	331	-94.516%
2026-01-14	32.1000	33.6200	32.1000	33.6200	+7.207%	7	331	-94.943%
2026-01-13	31.3600	31.3600	31.3600	31.3600	+17.015%	5	331	-94.579%
2026-01-09	26.8000	26.8000	26.8000	26.8000	+4.078%	2	326	-93.657%
2026-01-08	25.5600	25.7500	25.5600	25.7500	+22.502%	2	326	-93.398%
2026-01-02	21.0200	21.0200	21.0200	21.0200	-8.049%	1	324	-91.912%
2025-12-29	22.8600	22.8600	22.8600	22.8600	-22.377%	1	324	-92.563%
2025-12-26	29.4500	29.4500	29.4500	29.4500	+36.659%	1	323	-94.228%
2025-12-19	20.9800	21.5500	20.9800	21.5500	+3.606%	31	322	-92.111%
2025-12-15	20.8000	20.8000	20.8000	20.8000	+18.586%	1	322	-91.827%
2025-12-11	17.5400	17.5400	17.5400	17.5400	+9.080%	1	322	-90.308%
2025-12-08	16.0800	16.0800	16.0800	16.0800	-5.800%	3	322	-89.428%
2025-12-05	17.7500	17.7500	17.0700	17.0700	+0.412%	3	322	-90.041%
2025-12-04	17.1900	17.3500	17.0000	17.0000	-2.913%	6	321	-90.000%
2025-12-03	18.1000	18.1000	17.5100	17.5100	-4.317%	7	319	-90.291%
2025-12-02	18.3000	18.3000	18.3000	18.3000	+0.329%	3	320	-90.710%
2025-11-28	18.3300	18.3300	18.2400	18.2400	+9.747%	2	320	-90.680%
2025-11-26	16.9300	16.9300	16.6200	16.6200	+5.123%	28	317	-89.771%
2025-11-25	15.8100	15.8100	15.8100	15.8100	+5.894%	1	317	-89.247%
2025-11-20	14.9300	14.9300	14.9300	14.9300	-3.740%	5	317	-88.614%
2025-11-19	16.7000	17.1500	15.5100	15.5100	+11.583%	108	317	-89.039%
2025-11-17	15.5000	15.5100	13.7500	13.9000	-13.342%	197	212	-87.770%
2025-11-14	16.8500	16.8500	16.0400	16.0400	-22.512%	15	36	-89.401%
2025-11-13	20.7000	20.7000	20.7000	20.7000	+35.294%	10	22	-91.787%
2025-11-10	15.3400	15.3400	15.3000	15.3000	+13.333%	11	12	-88.889%
2025-10-30	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-87.407%

.dark-mode .K6dH99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6dH99{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C435GLD Oct 16 2026 435.00 Call (GLD261016C00435000)option OPRA

GLD20261016C435
GLD Oct 16 2026 435.00 Call (GLD261016C00435000)
option OPRA