Dark

GLD20261016C445
GLD Oct 16 2026 445.00 Call (GLD261016C00445000)
option OPRA

EOD

Sep 17, 2026

1.04+20.930%(+0.18)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2200	1.3500	1.0100	1.0400	+20.930%	44	6,471	0.000%
2026-09-16	1.6400	1.6600	0.8200	0.8600	-28.926%	74	6,462	+20.930%
2026-09-15	1.1900	1.2900	1.1500	1.2100	-6.202%	73	6,507	-14.050%
2026-09-14	1.1000	1.4200	1.0800	1.2900	-18.354%	3,161	6,500	-19.380%
2026-09-11	2.4900	2.5000	1.5500	1.5800	-21.393%	112	6,782	-34.177%
2026-09-10	2.3000	2.4700	2.0100	2.0100	-28.723%	130	6,825	-48.259%
2026-09-09	3.0900	3.2500	2.6300	2.8200	+22.609%	89	6,829	-63.121%
2026-09-08	2.8600	2.9100	2.3000	2.3000	-34.659%	130	6,823	-54.783%
2026-09-04	3.1600	3.5500	3.1200	3.5200	-20.000%	85	6,749	-70.455%
2026-09-03	4.2500	5.2500	3.8600	4.4000	+57.706%	113	6,749	-76.364%
2026-09-02	2.2400	2.8000	2.2400	2.7900	+40.909%	30	6,719	-62.724%
2026-09-01	2.3100	2.4900	1.9600	1.9800	-40.896%	252	6,708	-47.475%
2026-08-31	3.5500	3.5500	3.0000	3.3500	-18.093%	210	6,639	-68.955%
2026-08-28	8.8100	8.8100	4.0600	4.0900	-51.310%	447	6,522	-74.572%
2026-08-27	8.0600	8.6500	7.3700	8.4000	+2.190%	40	6,516	-87.619%
2026-08-26	9.1300	9.3600	8.2200	8.2200	-25.611%	294	6,513	-87.348%
2026-08-25	9.7000	11.1500	9.0000	11.0500	-0.090%	72	6,444	-90.588%
2026-08-24	12.1000	12.4300	10.2000	11.0600	+9.397%	139	6,410	-90.597%
2026-08-21	8.7700	10.6300	8.6200	10.1100	+36.622%	441	6,402	-89.713%
2026-08-20	5.3700	7.6300	5.3700	7.4000	+9.630%	75	6,306	-85.946%
2026-08-19	5.1000	6.7500	5.0500	6.7500	+128.814%	183	6,300	-84.593%
2026-08-18	4.1000	4.1000	2.9500	2.9500	-34.004%	72	6,224	-64.746%
2026-08-17	3.7100	4.7500	3.7100	4.4700	+23.481%	5,560	6,209	-76.734%
2026-08-14	3.6700	3.9100	3.6200	3.6200	+8.060%	63	1,507	-71.271%
2026-08-13	4.1000	4.1400	3.3500	3.3500	-34.185%	96	1,452	-68.955%
2026-08-12	5.4100	5.8800	5.0800	5.0900	+5.165%	196	1,422	-79.568%
2026-08-11	5.7500	5.7500	4.8000	4.8400	-19.333%	38	1,312	-78.512%
2026-08-10	4.2000	6.0000	4.0200	6.0000	+31.004%	232	1,303	-82.667%
2026-08-07	5.2000	5.2000	4.3000	4.5800	+50.164%	152	1,400	-77.293%
2026-08-06	3.4000	3.4000	2.9900	3.0500	-6.442%	29	1,293	-65.902%
2026-08-05	3.1000	3.2700	3.1000	3.2600	+132.857%	126	1,267	-68.098%
2026-08-04	1.3800	1.4000	1.3800	1.4000	+27.273%	26	1,142	-25.714%
2026-08-03	1.1500	1.1500	1.1000	1.1000	-14.063%	7	1,142	-5.455%
2026-07-31	1.2700	1.2800	1.2700	1.2800	-19.497%	3	1,139	-18.750%
2026-07-30	1.4800	1.5900	1.4800	1.5900	+13.571%	2	1,141	-34.591%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,141	-25.714%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,141	-32.903%
2026-07-24	1.6100	1.6100	1.6100	1.6100	-24.057%	1	1,141	-35.404%
2026-07-22	2.1200	2.1200	2.1200	2.1200	+21.839%	1	1,140	-50.943%
2026-07-21	1.7600	1.7600	1.7400	1.7400	+13.725%	2	1,139	-40.230%
2026-07-20	1.5300	1.5300	1.5300	1.5300	-6.707%	1	1,138	-32.026%
2026-07-16	1.6400	1.6400	1.6400	1.6400	-29.004%	10	1,147	-36.585%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-18.662%	10	1,147	-54.978%
2026-07-09	2.8400	2.8400	2.8400	2.8400	+4.412%	1	1,137	-63.380%
2026-07-08	2.5300	2.7200	2.5300	2.7200	-14.196%	2	1,137	-61.765%
2026-07-06	3.1700	3.1700	3.1700	3.1700	-0.938%	1	1,139	-67.192%
2026-07-02	3.2000	3.2000	3.2000	3.2000	+24.031%	1	1,138	-67.500%
2026-06-29	2.7400	2.7400	2.5800	2.5800	-21.818%	3	1,138	-59.690%
2026-06-26	3.2000	3.5500	3.2000	3.3000	+5.096%	8	1,138	-68.485%
2026-06-25	3.2500	3.2500	3.1400	3.1400	+6.441%	26	1,137	-66.879%
2026-06-24	3.1300	3.1300	2.9000	2.9500	-21.751%	3	1,158	-64.746%
2026-06-23	3.7000	3.9000	3.7000	3.7700	-17.143%	15	1,159	-72.414%
2026-06-22	4.5500	4.5500	4.5500	4.5500	-14.313%	7	1,147	-77.143%
2026-06-18	5.2500	5.3100	5.2500	5.3100	-23.597%	34	1,097	-80.414%
2026-06-17	7.6600	7.6600	6.9500	6.9500	-8.553%	22	1,097	-85.036%
2026-06-16	7.6000	7.6000	7.6000	7.6000	+0.529%	1	1,097	-86.316%
2026-06-15	8.0500	8.3000	7.5600	7.5600	+27.703%	3	1,096	-86.243%
2026-06-12	5.5600	5.9800	5.5600	5.9200	+1.197%	5	1,095	-82.432%
2026-06-11	4.4300	5.8500	4.4300	5.8500	+17.234%	7	1,094	-82.222%
2026-06-10	5.5000	5.5000	4.9900	4.9900	-25.964%	6	1,091	-79.158%
2026-06-09	8.0000	8.0000	6.7400	6.7400	-17.301%	72	1,090	-84.570%
2026-06-08	8.2000	8.2000	8.1500	8.1500	-1.332%	2	1,030	-87.239%
2026-06-05	9.6600	9.6600	8.2000	8.2600	-30.588%	12	1,029	-87.409%
2026-06-04	13.0000	13.0000	11.5000	11.9000	+8.182%	5	1,027	-91.261%
2026-06-03	11.5000	11.5000	11.0000	11.0000	-15.515%	4	1,027	-90.545%
2026-06-01	12.8000	13.0400	12.8000	13.0200	-15.345%	4	1,026	-92.012%
2026-05-29	15.7500	16.0000	15.3800	15.3800	+19.503%	20	1,028	-93.238%
2026-05-28	11.1800	12.8700	11.1800	12.8700	+12.895%	6	1,038	-91.919%
2026-05-27	11.4000	11.4000	11.4000	11.4000	-27.985%	1	1,040	-90.877%
2026-05-20	15.8300	15.8300	15.8300	15.8300	-0.440%	1	1,039	-93.430%
2026-05-19	15.2900	15.9000	15.2000	15.9000	-11.173%	12	1,036	-93.459%
2026-05-15	18.2500	18.2500	17.2500	17.9000	-22.511%	7	1,036	-94.190%
2026-05-14	23.1000	23.1000	23.1000	23.1000	-0.431%	1	1,033	-95.498%
2026-05-12	24.3800	24.5000	23.2000	23.2000	-10.112%	236	916	-95.517%
2026-05-11	25.8100	25.8100	25.8100	25.8100	-3.079%	1	916	-95.971%
2026-05-07	27.1100	27.1100	26.6300	26.6300	+11.190%	4	916	-96.095%
2026-05-06	24.2700	24.2700	23.9500	23.9500	+22.194%	10	918	-95.658%
2026-05-05	19.6000	19.6000	19.6000	19.6000	-6.667%	1	924	-94.694%
2026-04-30	21.5000	21.5000	21.0000	21.0000	+14.379%	2	924	-95.048%
2026-04-29	18.3600	18.3600	18.3600	18.3600	-5.943%	1	924	-94.336%
2026-04-28	19.6600	19.6600	19.4200	19.5200	-18.633%	6	925	-94.672%
2026-04-27	24.3500	24.3500	23.9900	23.9900	-9.438%	6	926	-95.665%
2026-04-24	27.3000	27.3000	26.4800	26.4900	-0.488%	5	927	-96.074%
2026-04-23	26.6200	26.6200	26.6200	26.6200	-12.290%	2	926	-96.093%
2026-04-22	30.3500	30.3500	30.3500	30.3500	+7.434%	10	926	-96.573%
2026-04-21	29.6300	29.6300	28.2500	28.2500	-17.252%	755	302	-96.319%
2026-04-20	36.1000	36.1000	34.0000	34.1400	-8.472%	6	302	-96.954%
2026-04-17	36.5000	37.7500	36.5000	37.3000	+10.257%	22	299	-97.212%
2026-04-16	34.4000	34.5000	33.8300	33.8300	-3.563%	11	296	-96.926%
2026-04-15	37.0000	37.0000	35.0000	35.0800	-7.318%	10	289	-97.035%
2026-04-14	36.2000	37.8500	34.9600	37.8500	+17.183%	11	289	-97.252%
2026-04-13	31.0500	32.3000	31.0500	32.3000	-12.679%	15	284	-96.780%
2026-04-09	36.7600	36.9900	36.7600	36.9900	-0.565%	7	282	-97.188%
2026-04-08	40.8500	40.8500	37.2000	37.2000	+6.560%	12	276	-97.204%
2026-04-02	34.9100	34.9100	34.9100	34.9100	-10.142%	10	270	-97.021%
2026-04-01	38.8500	38.8500	38.8500	38.8500	+10.307%	1	270	-97.323%
2026-03-31	34.0500	35.2200	34.0500	35.2200	+17.753%	2	270	-97.047%
2026-03-30	29.9100	29.9100	29.9100	29.9100	+12.911%	2	269	-96.523%
2026-03-27	26.4900	26.4900	26.4900	26.4900	-14.410%	1	268	-96.074%
2026-03-25	29.9100	30.9500	29.9100	30.9500	+22.574%	12	269	-96.640%
2026-03-24	25.2500	25.2500	25.2500	25.2500	+2.227%	10	262	-95.881%
2026-03-23	25.3000	25.3000	24.7000	24.7000	-1.397%	22	262	-95.789%
2026-03-20	27.8000	27.8000	25.0500	25.0500	-12.413%	4	241	-95.848%
2026-03-19	29.4000	29.4000	28.6000	28.6000	-28.411%	23	241	-96.364%
2026-03-18	40.3200	42.2500	39.9500	39.9500	-18.303%	10	229	-97.397%
2026-03-17	48.9000	48.9000	48.9000	48.9000	-14.436%	4	225	-97.873%
2026-03-12	58.6500	59.6000	57.1500	57.1500	-11.724%	16	221	-98.180%
2026-03-10	64.6500	64.7500	64.6500	64.7400	+7.810%	10	219	-98.394%
2026-03-03	55.6600	60.0500	55.6600	60.0500	-9.767%	32	246	-98.268%
2026-02-27	66.5500	66.5500	66.5500	66.5500	+1.867%	1	247	-98.437%
2026-02-25	65.3300	65.3300	65.3300	65.3300	-1.165%	1	247	-98.408%
2026-02-23	66.2000	66.2000	66.1000	66.1000	+29.888%	3	247	-98.427%
2026-02-19	50.9800	51.3500	50.7000	50.8900	-4.879%	214	246	-97.956%
2026-02-09	53.5000	53.5000	53.5000	53.5000	+7.646%	5	165	-98.056%
2026-02-06	49.7000	49.7000	49.7000	49.7000	+18.221%	20	165	-97.907%
2026-02-05	42.9000	46.1500	42.0400	42.0400	-16.620%	7	145	-97.526%
2026-02-04	48.5600	50.4200	48.5600	50.4200	-4.072%	2	145	-97.937%
2026-02-03	52.5600	52.5600	52.5600	52.5600	+37.484%	2	145	-98.021%
2026-02-02	38.5900	39.7700	38.2300	38.2300	-25.113%	5	143	-97.280%
2026-01-30	61.1000	61.1000	43.0000	51.0500	-38.494%	13	144	-97.963%
2026-01-29	66.4500	83.0000	65.5300	83.0000	+9.571%	3	140	-98.747%
2026-01-28	67.1800	75.7500	67.1800	75.7500	+28.129%	9	139	-98.627%
2026-01-27	55.2300	59.1500	55.2300	59.1200	+3.176%	3	134	-98.241%
2026-01-26	55.2000	57.3000	55.2000	57.3000	+18.071%	31	136	-98.185%
2026-01-23	45.5000	48.5300	45.5000	48.5300	+13.388%	31	137	-97.857%
2026-01-22	38.5000	42.8000	38.5000	42.8000	+16.526%	8	137	-97.570%
2026-01-21	41.3000	41.3000	36.6700	36.7300	+5.942%	7	135	-97.169%
2026-01-20	33.9900	34.7800	33.9900	34.6700	+28.360%	10	132	-97.000%
2026-01-13	27.0100	27.0100	27.0100	27.0100	+19.513%	1	128	-96.150%
2026-01-05	22.6000	22.6000	22.6000	22.6000	+2.727%	1	128	-95.398%
2025-12-22	21.6500	22.0000	21.6500	22.0000	+34.804%	2	128	-95.273%
2025-12-11	15.1400	16.3200	15.1000	16.3200	+15.745%	3	129	-93.627%
2025-12-09	14.1000	14.1000	14.1000	14.1000	-16.568%	2	128	-92.624%
2025-12-01	16.8000	16.9000	16.8000	16.9000	+6.692%	2	128	-93.846%
2025-11-28	16.0000	16.0000	15.8400	15.8400	+13.143%	2	128	-93.434%
2025-11-25	14.0000	14.0000	14.0000	14.0000	+7.692%	1	128	-92.571%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-2.767%	1	127	-92.000%
2025-11-19	14.7000	14.7000	13.3000	13.3700	-2.764%	126	126	-92.221%
2025-11-18	13.7500	13.7500	13.7500	13.7500	0.000%	1	1	-92.436%

.dark-mode .gqdf6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqdf6P{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C445GLD Oct 16 2026 445.00 Call (GLD261016C00445000)option OPRA

GLD20261016C445
GLD Oct 16 2026 445.00 Call (GLD261016C00445000)
option OPRA