Dark

GLD20261016C440
GLD Oct 16 2026 440.00 Call (GLD261016C00440000)
option OPRA

EOD

Jul 24, 2026

1.85-22.269%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.8500	1.8500	1.8500	1.8500	-22.269%	1	1,372	0.000%
2026-07-22	2.2700	2.6700	2.2700	2.3800	+12.796%	202	1,371	-22.269%
2026-07-21	1.9600	2.1100	1.9200	2.1100	+20.571%	57	1,281	-12.322%
2026-07-20	1.8000	1.8200	1.6400	1.7500	-6.417%	14	1,281	+5.714%
2026-07-17	1.8700	1.8700	1.8700	1.8700	-1.579%	1	1,271	-1.070%
2026-07-16	1.9000	1.9000	1.8200	1.9000	-18.103%	5	1,272	-2.632%
2026-07-15	2.1700	2.3200	2.1700	2.3200	-0.855%	10	1,268	-20.259%
2026-07-14	2.7000	2.7000	2.3400	2.3400	+11.429%	52	1,269	-20.940%
2026-07-13	2.1400	2.1600	2.0500	2.1000	-20.455%	11	1,238	-11.905%
2026-07-10	2.7500	2.8700	2.6400	2.6400	-19.266%	11	1,244	-29.924%
2026-07-09	3.2400	3.3000	3.2400	3.2700	+13.937%	28	1,244	-43.425%
2026-07-08	3.0000	3.0000	2.8500	2.8700	-11.963%	24	1,239	-35.540%
2026-07-07	3.5000	3.6100	3.2600	3.2600	-11.892%	13	1,239	-43.252%
2026-07-06	3.7300	3.8000	3.5500	3.7000	+4.225%	52	1,234	-50.000%
2026-07-02	3.5800	3.5800	3.5500	3.5500	+18.333%	2	1,189	-47.887%
2026-07-01	3.6300	3.6300	3.0000	3.0000	+3.448%	8	1,189	-38.333%
2026-06-30	3.0500	3.0500	2.9000	2.9000	-3.010%	13	1,235	-36.207%
2026-06-29	3.3500	3.3500	2.9900	2.9900	-16.944%	103	1,235	-38.127%
2026-06-26	3.6500	3.9000	3.6000	3.6000	-1.370%	4	1,183	-48.611%
2026-06-25	3.5100	3.9000	3.5100	3.6500	+10.606%	24	1,184	-49.315%
2026-06-24	3.2300	3.6500	3.2300	3.3000	-21.429%	46	1,183	-43.939%
2026-06-23	4.4400	4.4400	4.2000	4.2000	-20.755%	9	1,211	-55.952%
2026-06-22	5.2000	5.3000	5.1500	5.3000	-12.252%	46	1,218	-65.094%
2026-06-18	6.3500	6.3800	6.0400	6.0400	-9.173%	20	1,241	-69.371%
2026-06-17	8.2000	8.7000	6.6000	6.6500	-18.704%	30	1,241	-72.180%
2026-06-16	8.5500	8.5500	7.9200	8.1800	-6.727%	12	1,241	-77.384%
2026-06-15	9.1900	9.4000	8.7700	8.7700	+38.766%	14	1,237	-78.905%
2026-06-12	6.8200	6.8200	6.3200	6.3200	-8.006%	3	1,236	-70.728%
2026-06-11	4.8000	6.9000	4.8000	6.8700	+26.753%	31	1,237	-73.071%
2026-06-10	6.4500	6.4500	5.3200	5.4200	-29.519%	54	1,247	-65.867%
2026-06-09	9.0000	9.3500	7.6500	7.6900	-16.504%	181	1,258	-75.943%
2026-06-08	9.2000	9.3000	9.0500	9.2100	-2.021%	9	1,195	-79.913%
2026-06-05	10.6900	10.6900	9.2100	9.4000	-29.323%	50	1,193	-80.319%
2026-06-04	13.2000	13.5500	13.2000	13.3000	+6.145%	9	1,208	-86.090%
2026-06-03	12.3000	12.5500	12.3000	12.5300	-11.135%	521	1,217	-85.235%
2026-06-02	14.7500	14.8500	14.0000	14.1000	-1.053%	104	1,229	-86.879%
2026-06-01	14.8000	14.8000	14.1500	14.2500	-16.373%	25	1,228	-87.018%
2026-05-29	16.0000	18.9000	16.0000	17.0400	+12.997%	167	1,213	-89.143%
2026-05-28	12.3900	15.5800	12.3900	15.0800	+14.156%	101	1,251	-87.732%
2026-05-27	12.7000	13.4500	12.7000	13.2100	-12.805%	651	1,369	-85.995%
2026-05-26	16.0000	16.0000	15.0000	15.1500	-5.016%	12	864	-87.789%
2026-05-22	15.8000	16.1800	15.8000	15.9500	-7.536%	13	862	-88.401%
2026-05-21	17.2500	17.2500	17.2500	17.2500	-2.211%	1	856	-89.275%
2026-05-20	17.6000	18.0000	17.5000	17.6400	-9.119%	6	856	-89.512%
2026-05-18	18.5000	19.4100	18.5000	19.4100	-1.472%	5	857	-90.469%
2026-05-15	18.9800	19.7000	18.9800	19.7000	-23.762%	5	857	-90.609%
2026-05-14	25.8400	25.8400	25.8400	25.8400	-2.380%	1	855	-92.841%
2026-05-13	26.4700	26.4700	26.4700	26.4700	+3.520%	1	707	-93.011%
2026-05-12	26.6500	26.7000	25.5700	25.5700	-8.809%	286	707	-92.765%
2026-05-11	28.5200	28.5200	28.0200	28.0400	+0.036%	10	707	-93.402%
2026-05-08	28.2000	28.8000	27.7500	28.0300	+1.191%	33	704	-93.400%
2026-05-07	29.6500	30.3000	27.7000	27.7000	+5.323%	29	714	-93.321%
2026-05-06	27.1000	27.1000	26.3000	26.3000	+29.493%	14	697	-92.966%
2026-05-05	21.7500	21.7500	20.3100	20.3100	+5.397%	2	701	-90.891%
2026-05-04	19.9500	20.0000	19.2700	19.2700	-17.296%	6	702	-90.400%
2026-04-30	23.4000	23.4000	23.2500	23.3000	+15.748%	3	702	-92.060%
2026-04-29	19.3300	20.1300	19.3300	20.1300	-9.528%	5	701	-90.810%
2026-04-28	21.4500	22.2500	21.1900	22.2500	-14.324%	23	701	-91.685%
2026-04-27	27.0200	27.0200	25.9700	25.9700	-10.448%	16	707	-92.876%
2026-04-24	29.0200	29.0200	29.0000	29.0000	-6.752%	3	692	-93.621%
2026-04-21	34.9300	34.9300	31.1000	31.1000	-14.911%	17	679	-94.051%
2026-04-20	37.7500	37.7500	36.4000	36.5500	-7.981%	17	679	-94.938%
2026-04-17	39.5800	39.9500	39.5500	39.7200	+9.724%	6	686	-95.342%
2026-04-16	37.8000	37.9000	36.2000	36.2000	-3.775%	31	686	-94.890%
2026-04-15	38.9500	39.2000	37.6200	37.6200	-6.557%	13	680	-95.082%
2026-04-14	36.9000	40.4800	36.9000	40.2600	+17.892%	31	678	-95.405%
2026-04-13	34.5500	35.2000	32.9000	34.1500	-6.310%	164	665	-94.583%
2026-04-10	37.5500	37.5500	36.4500	36.4500	-4.079%	21	512	-94.925%
2026-04-09	39.9000	39.9000	38.0000	38.0000	+4.110%	11	512	-95.132%
2026-04-08	41.1000	41.1000	36.5000	36.5000	+0.968%	88	511	-94.932%
2026-04-07	36.1500	36.1500	36.1500	36.1500	+0.528%	1	511	-94.882%
2026-04-06	36.4000	36.4000	35.9600	35.9600	-4.918%	60	511	-94.855%
2026-04-02	34.0000	38.5000	34.0000	37.8200	-9.196%	16	501	-95.108%
2026-04-01	40.2000	42.7000	40.2000	41.6500	+31.596%	16	501	-95.558%
2026-03-30	31.7500	31.7500	31.6500	31.6500	+17.877%	12	491	-94.155%
2026-03-26	26.8500	26.8500	26.8500	26.8500	+2.795%	7	484	-93.110%
2026-03-23	25.4500	26.1200	25.4500	26.1200	-4.845%	3	477	-92.917%
2026-03-20	31.7000	31.7000	27.4000	27.4500	-10.877%	52	478	-93.260%
2026-03-19	29.4900	32.1000	29.4900	30.8000	-26.858%	43	470	-93.994%
2026-03-18	44.3000	44.3000	42.1100	42.1100	-20.322%	22	436	-95.607%
2026-03-16	52.8500	52.8500	52.8500	52.8500	-6.294%	1	426	-96.500%
2026-03-13	54.8500	56.4000	54.8500	56.4000	-4.407%	11	426	-96.720%
2026-03-12	59.0100	59.0100	58.9000	59.0000	-3.279%	6	426	-96.864%
2026-03-05	61.0000	61.0000	61.0000	61.0000	-5.980%	20	432	-96.967%
2026-03-04	64.8800	64.8800	64.8800	64.8800	+5.171%	1	432	-97.149%
2026-03-03	61.6900	61.6900	61.6900	61.6900	-19.465%	1	432	-97.001%
2026-03-02	77.0000	77.4300	74.6900	76.6000	+7.433%	22	433	-97.585%
2026-02-27	69.4900	71.3000	69.4900	71.3000	+5.489%	4	432	-97.405%
2026-02-25	67.5900	67.5900	67.5900	67.5900	-6.125%	1	430	-97.263%
2026-02-23	67.1000	72.0000	67.1000	72.0000	+20.000%	8	430	-97.431%
2026-02-20	56.7500	60.0000	56.7500	60.0000	+8.440%	4	429	-96.917%
2026-02-19	55.3300	55.3300	55.3300	55.3300	+2.787%	1	428	-96.656%
2026-02-18	53.8300	53.8300	53.8300	53.8300	+22.008%	3	428	-96.563%
2026-02-17	44.8600	44.8600	44.1200	44.1200	-18.598%	2	428	-95.807%
2026-02-13	52.0000	54.2000	52.0000	54.2000	+9.495%	6	428	-96.587%
2026-02-12	49.1500	49.5000	49.1500	49.5000	-6.709%	8	428	-96.263%
2026-02-10	53.0600	53.0600	53.0600	53.0600	-8.042%	1	428	-96.513%
2026-02-09	57.7000	57.7000	57.7000	57.7000	+9.800%	1	428	-96.794%
2026-02-06	51.7900	53.0000	51.7900	52.5500	+19.568%	9	428	-96.480%
2026-02-05	48.7500	48.8200	43.9000	43.9500	-22.854%	12	429	-95.791%
2026-02-04	56.9700	56.9700	56.9700	56.9700	+41.015%	1	426	-96.753%
2026-02-02	44.9100	44.9100	40.4000	40.4000	-25.130%	12	426	-95.421%
2026-01-30	59.6000	60.0000	45.0000	53.9600	-31.436%	50	424	-96.572%
2026-01-29	96.4000	96.4000	70.5500	78.7000	-0.216%	23	420	-97.649%
2026-01-28	72.8100	78.8700	72.8100	78.8700	+36.218%	21	420	-97.654%
2026-01-27	57.8500	57.9000	57.8500	57.9000	-3.980%	11	423	-96.805%
2026-01-26	59.1000	60.6300	59.1000	60.3000	+17.773%	6	423	-96.932%
2026-01-23	49.1000	51.2200	49.1000	51.2000	+28.257%	8	423	-96.387%
2026-01-21	43.5000	43.8000	39.9200	39.9200	+10.674%	16	420	-95.366%
2026-01-20	36.6000	36.9000	35.3500	36.0700	+28.181%	414	422	-94.871%
2026-01-16	28.2900	28.2900	28.1400	28.1400	-9.197%	7	27	-93.426%
2026-01-14	30.9900	30.9900	30.9900	30.9900	+6.130%	1	27	-94.030%
2026-01-13	30.1700	30.3500	29.2000	29.2000	-2.926%	9	27	-93.664%
2026-01-12	30.0800	30.0800	30.0800	30.0800	+21.046%	1	22	-93.850%
2026-01-09	24.8500	24.8500	24.8500	24.8500	+1.098%	10	22	-92.555%
2026-01-05	24.5800	24.5800	24.5800	24.5800	+25.089%	10	17	-92.474%
2025-12-31	19.6500	19.6500	19.6500	19.6500	-4.704%	5	17	-90.585%
2025-12-29	19.5500	20.6200	19.5500	20.6200	+4.670%	6	17	-91.028%
2025-12-19	19.7000	19.7000	19.7000	19.7000	+14.869%	1	12	-90.609%
2025-12-11	17.1500	17.1500	17.1500	17.1500	-3.107%	1	12	-89.213%
2025-12-01	17.7000	17.7000	17.7000	17.7000	+39.590%	2	11	-89.548%
2025-11-03	12.8300	12.9700	12.6800	12.6800	-1.323%	11	1	-85.410%
2025-10-31	12.8500	12.8500	12.8500	12.8500	0.000%	1	1	-85.603%

.dark-mode .zjKMXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjKMXB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C440GLD Oct 16 2026 440.00 Call (GLD261016C00440000)option OPRA

GLD20261016C440
GLD Oct 16 2026 440.00 Call (GLD261016C00440000)
option OPRA