Dark

GLD20261016C450
GLD Oct 16 2026 450.00 Call (GLD261016C00450000)
option OPRA

EOD

Sep 17, 2026

0.8200+12.329%(+0.0900)2,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0800	1.0800	0.8000	0.8200	+12.329%	2,163	42,635	0.000%
2026-09-16	1.3000	1.4100	0.6500	0.7300	-25.510%	1,417	43,299	+12.329%
2026-09-15	0.9600	1.1200	0.9300	0.9800	+6.522%	276	42,967	-16.327%
2026-09-14	0.9000	1.1600	0.9000	0.9200	-29.231%	831	42,850	-10.870%
2026-09-11	2.0900	2.1200	1.2500	1.3000	-22.619%	4,258	42,577	-36.923%
2026-09-10	2.0000	2.0900	1.6100	1.6800	-27.897%	922	44,135	-51.190%
2026-09-09	2.7700	2.8700	2.1600	2.3300	+21.990%	1,625	44,380	-64.807%
2026-09-08	2.4000	2.4400	1.9000	1.9100	-34.812%	767	44,680	-57.068%
2026-09-04	2.6200	3.0000	2.5500	2.9300	-18.611%	4,032	48,644	-72.014%
2026-09-03	3.5000	4.5000	3.1800	3.6000	+55.844%	1,988	48,644	-77.222%
2026-09-02	1.8000	2.3500	1.7900	2.3100	+41.718%	2,725	48,500	-64.502%
2026-09-01	1.8600	2.0800	1.5800	1.6300	-42.403%	3,644	49,026	-49.693%
2026-08-31	2.9000	2.9400	2.4300	2.8300	-19.143%	2,031	47,425	-71.025%
2026-08-28	7.0500	7.8100	3.3800	3.5000	-50.000%	6,070	46,568	-76.571%
2026-08-27	6.8500	7.4000	6.1000	7.0000	0.000%	2,389	47,122	-88.286%
2026-08-26	7.6200	8.2000	6.9200	7.0000	-27.083%	8,283	47,799	-88.286%
2026-08-25	8.0000	9.7000	7.7000	9.6000	-0.518%	30,591	40,277	-91.458%
2026-08-24	10.4000	10.8800	8.8500	9.6500	+13.130%	2,685	11,977	-91.503%
2026-08-21	7.9000	9.2300	7.3000	8.5300	+36.480%	1,907	11,490	-90.387%
2026-08-20	4.6700	6.5800	4.6400	6.2500	+8.696%	800	11,620	-86.880%
2026-08-19	4.3900	5.7500	4.1500	5.7500	+132.794%	1,870	11,581	-85.739%
2026-08-18	3.3000	3.5500	2.4200	2.4700	-34.133%	513	10,650	-66.802%
2026-08-17	3.1000	4.0500	3.0800	3.7500	+22.150%	641	10,648	-78.133%
2026-08-14	3.2000	3.3500	2.9700	3.0700	+5.862%	1,448	10,802	-73.290%
2026-08-13	3.8000	3.8000	2.8400	2.9000	-34.091%	597	10,452	-71.724%
2026-08-12	4.5600	5.2400	4.3300	4.4000	+8.108%	1,086	10,378	-81.364%
2026-08-11	5.1000	5.1500	3.9600	4.0700	-19.406%	2,798	10,051	-79.853%
2026-08-10	3.7500	5.4500	3.4200	5.0500	+27.848%	420	10,148	-83.762%
2026-08-07	4.0000	4.6500	3.7500	3.9500	+56.126%	3,642	10,040	-79.241%
2026-08-06	2.6100	2.9200	2.4400	2.5300	-5.243%	2,090	9,486	-67.589%
2026-08-05	2.1000	2.8500	2.0400	2.6700	+110.236%	1,094	7,646	-69.288%
2026-08-04	1.1900	1.2700	1.1400	1.2700	+24.510%	129	6,811	-35.433%
2026-08-03	1.0500	1.0500	0.9600	1.0200	-10.526%	74	6,728	-19.608%
2026-07-31	1.1400	1.1400	1.1400	1.1400	-20.833%	10	6,721	-28.070%
2026-07-30	1.2900	1.4400	1.2700	1.4400	+9.924%	18	6,721	-43.056%
2026-07-29	1.1000	1.3100	1.1000	1.3100	+18.018%	107	6,724	-37.405%
2026-07-28	1.0700	1.1400	1.0600	1.1100	-17.164%	68	6,713	-26.126%
2026-07-27	1.4000	1.4000	1.2800	1.3400	-2.899%	32	6,732	-38.806%
2026-07-24	1.4100	1.4100	1.3800	1.3800	+0.730%	26	6,753	-40.580%
2026-07-23	1.4500	1.4500	1.3400	1.3700	-22.599%	40	6,737	-40.146%
2026-07-22	1.8000	2.0000	1.7500	1.7700	+12.025%	508	6,756	-53.672%
2026-07-21	1.4900	1.5800	1.4900	1.5800	+18.797%	35	6,610	-48.101%
2026-07-20	1.3500	1.3500	1.3100	1.3300	-7.639%	5	6,588	-38.346%
2026-07-17	1.4900	1.5000	1.4400	1.4400	0.000%	17	6,588	-43.056%
2026-07-16	1.5000	1.6200	1.4200	1.4400	-18.644%	59	6,583	-43.056%
2026-07-15	1.7200	1.8000	1.6000	1.7700	-1.667%	38	6,550	-53.672%
2026-07-14	2.0300	2.0600	1.7200	1.8000	+7.143%	78	6,527	-54.444%
2026-07-13	1.8300	1.8500	1.6000	1.6800	-15.578%	122	6,530	-51.190%
2026-07-10	2.0700	2.1800	1.9900	1.9900	-18.776%	47	6,514	-58.794%
2026-07-09	2.5000	2.5800	2.4000	2.4500	+2.510%	98	6,506	-66.531%
2026-07-08	2.2100	2.4300	2.1200	2.3900	-4.400%	66	6,487	-65.690%
2026-07-07	2.9600	2.9600	2.5000	2.5000	-11.972%	50	6,481	-67.200%
2026-07-06	2.7800	2.9400	2.6700	2.8400	+1.429%	25	6,476	-71.127%
2026-07-02	2.8000	2.9800	2.6600	2.8000	+20.690%	104	6,408	-70.714%
2026-07-01	2.6000	2.8500	2.3200	2.3200	0.000%	427	6,408	-64.655%
2026-06-30	2.3000	2.5400	2.3000	2.3200	+0.433%	25	6,106	-64.655%
2026-06-29	2.6500	2.6500	2.3100	2.3100	-22.222%	241	6,119	-64.502%
2026-06-26	2.8100	3.1500	2.8100	2.9700	0.000%	87	5,905	-72.391%
2026-06-25	2.7600	2.9700	2.7100	2.9700	+15.564%	49	5,830	-72.391%
2026-06-24	2.4400	2.8400	2.4400	2.5700	-23.284%	165	5,842	-68.093%
2026-06-23	3.4100	3.4800	3.2500	3.3500	-14.541%	4,263	5,805	-75.522%
2026-06-22	4.1600	4.3000	3.8000	3.9200	-17.474%	22	2,038	-79.082%
2026-06-18	5.3900	5.3900	4.5500	4.7500	-6.863%	141	2,021	-82.737%
2026-06-17	6.3000	6.6000	5.0000	5.1000	-22.137%	93	2,021	-83.922%
2026-06-16	6.5900	6.5900	6.2900	6.5500	-2.239%	57	2,021	-87.481%
2026-06-15	7.0000	7.3000	6.6500	6.7000	+32.937%	147	2,034	-87.761%
2026-06-12	5.0900	5.3200	4.9300	5.0400	-8.364%	33	2,007	-83.730%
2026-06-11	3.9000	5.5000	3.8000	5.5000	+29.412%	202	2,007	-85.091%
2026-06-10	4.6000	5.0500	4.2500	4.2500	-27.966%	85	1,875	-80.706%
2026-06-09	7.1000	7.1000	5.8500	5.9000	-19.728%	68	1,873	-86.102%
2026-06-08	7.5500	7.5500	7.1500	7.3500	-1.342%	548	1,884	-88.844%
2026-06-05	8.9100	8.9100	7.3500	7.4500	-29.717%	135	2,084	-88.993%
2026-06-04	11.5000	11.6200	10.3500	10.6000	+5.578%	42	2,067	-92.264%
2026-06-03	10.1000	10.3100	9.9000	10.0400	-11.150%	565	2,047	-91.833%
2026-06-02	11.8500	11.9100	11.2500	11.3000	-3.171%	24	1,533	-92.743%
2026-06-01	11.8500	11.9500	11.0000	11.6700	-15.557%	29	1,517	-92.973%
2026-05-29	13.6000	15.2000	13.6000	13.8200	+13.279%	15	1,501	-94.067%
2026-05-28	9.8500	12.5500	9.8500	12.2000	+16.301%	53	1,501	-93.279%
2026-05-27	9.8000	10.6400	9.8000	10.4900	-12.583%	29	1,468	-92.183%
2026-05-26	12.8700	12.8700	11.7300	12.0000	-18.200%	7	1,449	-93.167%
2026-05-21	13.0700	14.6700	13.0700	14.6700	+1.875%	33	1,446	-94.410%
2026-05-20	14.4000	14.5500	14.2800	14.4000	+5.960%	104	1,446	-94.306%
2026-05-19	13.9400	14.1200	13.5900	13.5900	-12.885%	11	1,434	-93.966%
2026-05-18	16.5800	16.7000	15.5500	15.6000	-5.052%	20	1,434	-94.744%
2026-05-15	15.5900	16.5000	15.5900	16.4300	-18.663%	83	1,434	-95.009%
2026-05-14	21.6000	21.6000	20.2000	20.2000	-8.224%	19	1,442	-95.941%
2026-05-13	21.4900	22.3300	21.1500	22.0100	-4.677%	13	1,389	-96.274%
2026-05-12	21.9500	23.0900	21.1500	23.0900	-3.711%	115	1,389	-96.449%
2026-05-11	24.4300	24.6200	23.9800	23.9800	+1.011%	11	1,389	-96.580%
2026-05-08	24.5000	24.7500	22.9000	23.7400	-0.042%	58	1,387	-96.546%
2026-05-07	24.3000	25.7000	23.7000	23.7500	+8.200%	73	1,386	-96.547%
2026-05-06	22.1500	22.9600	21.3900	21.9500	+20.604%	50	1,333	-96.264%
2026-05-05	18.1000	18.2000	18.0000	18.2000	+11.656%	22	1,333	-95.495%
2026-05-04	17.3000	17.9600	16.1200	16.3000	-16.195%	41	1,326	-94.969%
2026-05-01	19.0000	20.9000	19.0000	19.4500	-2.015%	53	1,328	-95.784%
2026-04-30	20.1000	20.1000	19.0700	19.8500	+19.940%	77	1,328	-95.869%
2026-04-29	16.1500	17.3500	15.9500	16.5500	-11.260%	896	1,287	-95.045%
2026-04-28	17.9500	18.6500	17.5000	18.6500	-15.227%	26	1,731	-95.603%
2026-04-27	22.5000	22.6500	21.7800	22.0000	-8.486%	38	1,738	-96.273%
2026-04-24	24.0700	25.4500	24.0400	24.0400	-1.878%	11	1,713	-96.589%
2026-04-23	26.1000	26.1000	24.5000	24.5000	-7.652%	2	1,706	-96.653%
2026-04-22	27.3000	27.3000	26.5300	26.5300	+4.039%	16	1,706	-96.909%
2026-04-21	29.8600	29.8600	25.5000	25.5000	-20.313%	85	1,674	-96.784%
2026-04-20	31.9500	32.0000	31.9500	32.0000	-7.166%	5	1,674	-97.438%
2026-04-17	34.0000	35.0000	33.7500	34.4700	+9.463%	50	1,679	-97.621%
2026-04-16	32.7700	32.7700	31.0000	31.4900	-3.700%	149	1,680	-97.396%
2026-04-15	34.3000	34.3000	32.5000	32.7000	-7.887%	126	1,699	-97.492%
2026-04-14	33.5900	35.5000	33.5900	35.5000	+18.848%	10	1,689	-97.690%
2026-04-13	30.3000	30.3500	28.5000	29.8700	-5.624%	35	1,681	-97.255%
2026-04-10	31.3000	31.7600	31.3000	31.6500	-5.211%	8	1,687	-97.409%
2026-04-09	34.6000	34.6000	33.3900	33.3900	-5.944%	3	1,683	-97.544%
2026-04-08	34.2000	35.5000	34.2000	35.5000	+10.764%	17	1,682	-97.690%
2026-04-07	31.1600	32.0500	30.1000	32.0500	+1.424%	7	1,681	-97.441%
2026-04-06	33.2000	33.9100	31.6000	31.6000	-5.812%	7	1,681	-97.405%
2026-04-02	31.1000	34.0000	31.1000	33.5500	-8.583%	48	1,669	-97.556%
2026-04-01	36.0000	37.8800	36.0000	36.7000	+7.310%	313	1,669	-97.766%
2026-03-31	29.9500	34.2000	29.9500	34.2000	+21.320%	63	1,516	-97.602%
2026-03-30	28.5500	28.5500	28.0500	28.1900	-4.148%	22	1,478	-97.091%
2026-03-27	24.4500	29.4100	24.4500	29.4100	+26.332%	40	1,466	-97.212%
2026-03-26	27.7000	27.7000	23.2800	23.2800	-13.004%	8	1,463	-96.478%
2026-03-25	29.1000	29.1000	26.7600	26.7600	+12.390%	28	1,462	-96.936%
2026-03-24	22.3500	24.5000	22.3500	23.8100	+3.522%	28	1,444	-96.556%
2026-03-23	22.0000	25.8400	22.0000	23.0000	-5.194%	968	1,427	-96.435%
2026-03-20	27.9500	27.9500	23.0000	24.2600	-15.764%	107	678	-96.620%
2026-03-19	25.7600	29.2000	25.7600	28.8000	-22.581%	18	638	-97.153%
2026-03-18	39.4000	40.0500	37.2000	37.2000	-21.552%	30	632	-97.796%
2026-03-16	47.4200	47.4200	47.4200	47.4200	-11.364%	3	633	-98.271%
2026-03-12	53.9000	53.9000	53.5000	53.5000	-12.795%	3	633	-98.467%
2026-03-10	61.0000	61.3500	61.0000	61.3500	+15.320%	2	633	-98.663%
2026-03-09	53.2000	53.2000	53.2000	53.2000	-10.014%	4	633	-98.459%
2026-03-06	58.1500	59.1200	58.1500	59.1200	+1.931%	14	633	-98.613%
2026-03-03	55.4100	58.0000	53.4500	58.0000	-14.112%	36	633	-98.586%
2026-03-02	70.0500	70.2000	67.5300	67.5300	+5.516%	16	647	-98.786%
2026-02-27	65.0000	65.0000	64.0000	64.0000	+6.970%	2	641	-98.719%
2026-02-26	59.2900	60.1900	59.2900	59.8300	-5.407%	5	641	-98.629%
2026-02-25	63.1700	63.2500	62.4500	63.2500	+2.529%	6	645	-98.704%
2026-02-24	59.6200	61.6900	59.6200	61.6900	-4.282%	7	645	-98.671%
2026-02-23	61.4900	64.4500	61.4900	64.4500	+19.751%	30	642	-98.728%
2026-02-20	52.2500	53.8200	52.2500	53.8200	+11.892%	12	622	-98.476%
2026-02-19	49.9400	50.3300	48.0500	48.1000	-2.434%	213	620	-98.295%
2026-02-13	45.8000	50.2000	45.8000	49.3000	+12.096%	6	537	-98.337%
2026-02-12	43.7500	44.3400	43.7500	43.9800	-14.602%	13	537	-98.136%
2026-02-11	50.6000	51.5000	50.6000	51.5000	+3.310%	4	527	-98.408%
2026-02-10	49.8500	49.8500	49.8500	49.8500	-2.637%	20	527	-98.355%
2026-02-09	49.8100	53.5400	49.8100	51.2000	+8.040%	6	527	-98.398%
2026-02-06	47.7700	47.9300	47.3900	47.3900	+8.098%	3	527	-98.270%
2026-02-05	40.9800	43.8400	39.8700	43.8400	-4.716%	5	526	-98.130%
2026-02-04	55.7400	55.7400	46.0100	46.0100	-4.544%	4	526	-98.218%
2026-02-03	48.6500	49.8100	48.2000	48.2000	+38.307%	8	526	-98.299%
2026-02-02	40.3000	40.3000	34.3700	34.8500	-29.738%	9	526	-97.647%
2026-01-30	59.9000	59.9000	43.4800	49.6000	-36.976%	24	530	-98.347%
2026-01-29	90.2000	90.2000	70.7900	78.7000	+3.553%	36	524	-98.958%
2026-01-28	67.0000	76.0000	67.0000	76.0000	+44.459%	31	524	-98.921%
2026-01-27	51.6700	52.6100	51.6700	52.6100	+0.593%	8	544	-98.441%
2026-01-26	53.4500	55.6300	51.0500	52.3000	+13.572%	29	546	-98.432%
2026-01-23	43.3200	46.0500	43.3200	46.0500	+9.617%	2	547	-98.219%
2026-01-22	36.7000	42.7000	36.7000	42.0100	+17.675%	43	546	-98.048%
2026-01-21	39.1300	39.5600	35.7000	35.7000	+11.563%	40	535	-97.703%
2026-01-20	32.0500	32.1800	32.0000	32.0000	+29.555%	7	532	-97.438%
2026-01-16	23.6900	24.7000	23.2400	24.7000	-2.756%	19	529	-96.680%
2026-01-15	25.4200	25.9100	25.4000	25.4000	-2.308%	8	529	-96.772%
2026-01-14	25.7500	26.0500	25.7500	26.0000	-3.453%	9	527	-96.846%
2026-01-12	26.2300	26.9300	26.2300	26.9300	+21.580%	9	525	-96.955%
2026-01-09	22.2000	22.5300	21.9800	22.1500	+7.524%	11	523	-96.298%
2026-01-08	20.6900	20.8000	20.6000	20.6000	-3.963%	6	525	-96.019%
2026-01-07	21.2500	21.4500	21.2500	21.4500	-1.876%	3	525	-96.177%
2026-01-05	21.8600	21.8600	21.8600	21.8600	+27.241%	1	525	-96.249%
2026-01-02	16.7100	17.1800	16.7100	17.1800	+2.262%	2	525	-95.227%
2025-12-31	17.0500	17.0500	16.7500	16.8000	-4.762%	10	520	-95.119%
2025-12-29	17.5400	17.6400	17.5400	17.6400	-26.500%	6	520	-95.351%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+9.589%	1	523	-96.583%
2025-12-24	21.7500	21.9000	21.7500	21.9000	-5.195%	2	524	-96.256%
2025-12-23	22.1600	23.1000	22.1600	23.1000	+11.594%	3	524	-96.450%
2025-12-22	20.2100	20.7000	20.2100	20.7000	+18.557%	4	524	-96.039%
2025-12-19	17.4900	17.5800	17.4600	17.4600	+2.165%	3	525	-95.304%
2025-12-18	18.3000	18.3000	16.9000	17.0900	-1.042%	16	524	-95.202%
2025-12-17	16.8400	17.2700	16.8400	17.2700	+9.512%	7	524	-95.252%
2025-12-16	16.0600	16.0600	15.7700	15.7700	-3.252%	2	519	-94.800%
2025-12-15	16.4700	16.5200	16.1900	16.3000	-0.731%	4	519	-94.969%
2025-12-12	16.2800	16.4200	16.2800	16.4200	+6.971%	2	519	-95.006%
2025-12-11	14.9800	15.8500	14.9800	15.3500	+14.723%	19	519	-94.658%
2025-12-05	14.6100	14.6100	13.3800	13.3800	-2.973%	208	518	-93.871%
2025-12-02	15.0400	15.1300	13.7900	13.7900	-12.555%	6	319	-94.054%
2025-12-01	15.2700	15.8000	15.2700	15.7700	+4.437%	210	319	-94.800%
2025-11-28	15.1000	15.1000	15.1000	15.1000	+10.219%	1	111	-94.570%
2025-11-26	13.4500	13.7000	13.4500	13.7000	+6.202%	2	111	-94.015%
2025-11-25	12.6100	13.2300	12.6100	12.9000	+3.118%	3	111	-93.643%
2025-11-24	11.9500	12.5100	11.8600	12.5100	+0.887%	8	111	-93.445%
2025-11-21	11.9700	12.6500	11.9700	12.4000	-1.821%	7	111	-93.387%
2025-11-18	12.0200	12.7800	11.7600	12.6300	-0.473%	9	111	-93.508%
2025-11-17	12.8200	13.0000	12.4800	12.6900	-18.914%	110	111	-93.538%
2025-11-13	17.1000	17.2600	15.1800	15.6500	-2.492%	12	21	-94.760%
2025-11-12	16.0400	16.0500	16.0400	16.0500	+19.331%	5	13	-94.891%
2025-11-10	13.4500	13.4500	13.4500	13.4500	+38.517%	1	13	-93.903%
2025-11-06	9.7100	9.7100	9.7100	9.7100	-11.727%	13	13	-91.555%
2025-11-03	11.0000	11.0000	11.0000	11.0000	0.000%	1	0	-92.545%

.dark-mode .JmF6CC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmF6CC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C450GLD Oct 16 2026 450.00 Call (GLD261016C00450000)option OPRA

GLD20261016C450
GLD Oct 16 2026 450.00 Call (GLD261016C00450000)
option OPRA