Dark

GLD20261016C455
GLD Oct 16 2026 455.00 Call (GLD261016C00455000)
option OPRA

EOD

Sep 17, 2026

0.6700+13.559%(+0.0800)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8300	0.8700	0.6700	0.6700	+13.559%	178	3,831	0.000%
2026-09-16	1.0800	1.1000	0.5600	0.5900	-28.049%	125	3,694	+13.559%
2026-09-15	0.8100	0.9100	0.7700	0.8200	+1.235%	33	3,693	-18.293%
2026-09-14	0.8800	0.9400	0.7600	0.8100	-22.857%	1,402	3,700	-17.284%
2026-09-11	1.6800	1.7000	1.0400	1.0500	-26.573%	175	4,119	-36.190%
2026-09-10	1.5500	1.6900	1.3900	1.4300	-27.041%	224	4,025	-53.147%
2026-09-09	2.1900	2.2100	1.7700	1.9600	+22.500%	61	4,191	-65.816%
2026-09-08	1.9500	2.0200	1.6000	1.6000	-34.426%	278	4,177	-58.125%
2026-09-04	2.2200	2.5000	2.1500	2.4400	-18.667%	368	3,868	-72.541%
2026-09-03	3.0100	3.6900	2.6700	3.0000	+55.440%	600	3,868	-77.667%
2026-09-02	1.5500	1.9300	1.5400	1.9300	+41.912%	958	4,161	-65.285%
2026-09-01	1.5600	1.7200	1.3600	1.3600	-40.870%	3,524	4,119	-50.735%
2026-08-31	2.2800	2.3000	2.0800	2.3000	-20.962%	2,123	3,877	-70.870%
2026-08-28	5.9500	6.0700	2.8300	2.9100	-51.901%	612	5,855	-76.976%
2026-08-27	5.8800	6.3300	5.1500	6.0500	-2.104%	106	5,596	-88.926%
2026-08-26	6.6000	6.8000	6.0200	6.1800	-24.818%	1,068	5,550	-89.159%
2026-08-25	7.1200	8.2200	6.6000	8.2200	-0.605%	1,766	4,884	-91.849%
2026-08-24	9.0000	9.4000	7.8700	8.2700	+12.824%	160	4,188	-91.898%
2026-08-21	6.3100	7.8200	6.3100	7.3300	+41.506%	596	4,193	-90.859%
2026-08-20	4.0000	5.6500	4.0000	5.1800	+7.917%	872	4,336	-87.066%
2026-08-19	3.5500	4.8500	3.2500	4.8000	+129.665%	671	3,809	-86.042%
2026-08-18	2.4400	2.4400	2.0900	2.0900	-33.651%	159	3,540	-67.943%
2026-08-17	2.8700	3.4000	2.8700	3.1500	+16.667%	105	3,614	-78.730%
2026-08-14	2.6800	2.7300	2.6500	2.7000	+8.000%	34	3,614	-75.185%
2026-08-13	2.9500	3.0000	2.4700	2.5000	-37.500%	48	3,584	-73.200%
2026-08-12	4.0200	4.5000	3.8500	4.0000	+12.676%	486	3,590	-83.250%
2026-08-11	4.3400	4.4300	3.4500	3.5500	-19.318%	1,156	3,424	-81.127%
2026-08-10	3.1500	4.6000	3.0000	4.4000	+27.536%	275	2,682	-84.773%
2026-08-07	3.8500	3.9500	3.2800	3.4500	+60.465%	1,224	2,571	-80.580%
2026-08-06	2.2100	2.5300	2.1500	2.1500	-10.042%	154	2,118	-68.837%
2026-08-05	1.8400	2.4500	1.7800	2.3900	+127.619%	396	2,068	-71.967%
2026-08-04	1.0200	1.0500	1.0200	1.0500	+23.529%	12	2,044	-36.190%
2026-08-03	0.9000	0.9000	0.8400	0.8500	-12.371%	26	2,055	-21.176%
2026-07-31	0.9800	1.0000	0.9700	0.9700	-21.138%	33	2,045	-30.928%
2026-07-30	1.1700	1.2300	1.1700	1.2300	+19.417%	2	2,052	-45.528%
2026-07-29	0.9700	1.2200	0.9700	1.0300	+5.102%	183	2,051	-34.951%
2026-07-28	1.0500	1.0500	0.9800	0.9800	-16.949%	5	2,182	-31.633%
2026-07-27	1.2200	1.2200	1.1300	1.1800	-1.667%	4	2,183	-43.220%
2026-07-24	1.1600	1.2000	1.1600	1.2000	-1.639%	2	2,181	-44.167%
2026-07-23	1.2500	1.2500	1.2200	1.2200	-23.750%	5	2,181	-45.082%
2026-07-22	1.5500	1.7000	1.5400	1.6000	+18.519%	11	2,181	-58.125%
2026-07-21	1.4900	1.4900	1.2900	1.3500	+17.391%	50	2,176	-50.370%
2026-07-20	1.2000	1.2000	1.1300	1.1500	-10.156%	28	2,146	-41.739%
2026-07-17	1.2900	1.3900	1.2500	1.2800	0.000%	96	2,129	-47.656%
2026-07-16	1.2900	1.4300	1.2800	1.2800	-15.232%	182	2,035	-47.656%
2026-07-15	1.5100	1.6000	1.4400	1.5100	-4.430%	680	2,062	-55.629%
2026-07-14	1.7800	1.7900	1.5800	1.5800	+9.722%	12	1,533	-57.595%
2026-07-13	1.3700	1.4400	1.3700	1.4400	-17.241%	7	1,521	-53.472%
2026-07-08	1.9100	1.9100	1.7400	1.7400	-21.973%	2	1,522	-61.494%
2026-07-07	2.2300	2.2300	2.2300	2.2300	-15.849%	1	1,523	-69.955%
2026-07-06	2.5300	2.6500	2.5300	2.6500	+9.504%	2	1,523	-74.717%
2026-07-02	2.4200	2.4200	2.4200	2.4200	+10.000%	1	1,534	-72.314%
2026-07-01	2.0700	2.5000	2.0700	2.2000	+2.326%	16	1,534	-69.545%
2026-06-30	2.1600	2.2800	2.1500	2.1500	+3.865%	5	1,521	-68.837%
2026-06-29	2.1600	2.1600	2.0700	2.0700	-23.333%	3	1,521	-67.633%
2026-06-25	2.5200	2.7000	2.4200	2.7000	+8.000%	4	1,519	-75.185%
2026-06-24	2.3300	2.5200	2.3300	2.5000	-17.763%	9	1,522	-73.200%
2026-06-23	2.9900	3.0500	2.9800	3.0400	-10.588%	11	1,530	-77.961%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-16.049%	1	1,531	-80.294%
2026-06-18	4.2100	4.2100	4.0500	4.0500	-10.000%	37	1,554	-83.457%
2026-06-17	6.0000	6.0000	4.5000	4.5000	-19.355%	14	1,554	-85.111%
2026-06-16	5.5700	5.5800	5.5700	5.5800	-7.000%	2	1,554	-87.993%
2026-06-15	6.3800	6.3800	6.0000	6.0000	+71.429%	2	1,556	-88.833%
2026-06-11	3.5000	3.5500	3.5000	3.5000	-12.500%	74	1,557	-80.857%
2026-06-10	4.5300	4.5300	4.0000	4.0000	-27.273%	33	1,587	-83.250%
2026-06-09	6.3000	6.3000	5.5000	5.5000	-14.330%	31	1,590	-87.818%
2026-06-08	6.3500	6.4200	6.3500	6.4200	-2.134%	5	1,591	-89.564%
2026-06-05	7.3500	7.3500	6.5600	6.5600	-31.667%	26	1,592	-89.787%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+6.667%	1	1,593	-93.021%
2026-06-03	9.0100	9.0100	8.7500	9.0000	-16.744%	261	1,593	-92.556%
2026-06-02	10.8000	10.8100	10.8000	10.8100	+2.952%	3	1,353	-93.802%
2026-06-01	10.4500	10.5000	9.9500	10.5000	-15.663%	760	1,353	-93.619%
2026-05-29	12.1000	13.3100	12.0500	12.4500	+13.699%	71	1,528	-94.618%
2026-05-28	10.9500	10.9500	10.9500	10.9500	+20.330%	2	1,492	-93.881%
2026-05-27	9.1000	9.1000	9.1000	9.1000	-14.070%	6	1,490	-92.637%
2026-05-26	10.5900	10.5900	10.5900	10.5900	-6.696%	1	1,490	-93.673%
2026-05-22	11.6000	11.6000	11.3500	11.3500	-11.328%	4	1,490	-94.097%
2026-05-21	11.8700	12.8000	11.6800	12.8000	-1.538%	6	1,489	-94.766%
2026-05-20	12.0000	13.5900	12.0000	13.0000	+5.691%	56	1,489	-94.846%
2026-05-19	12.3000	12.3000	12.3000	12.3000	-15.811%	1	1,442	-94.553%
2026-05-18	14.6100	14.6100	14.6100	14.6100	+0.068%	1	1,442	-95.414%
2026-05-15	14.4500	14.6000	14.4200	14.6000	-25.358%	9	1,442	-95.411%
2026-05-13	19.5600	19.5600	19.5600	19.5600	-14.022%	1	1,436	-96.575%
2026-05-11	22.7500	22.7500	22.7500	22.7500	+8.852%	4	1,435	-97.055%
2026-05-07	23.5800	23.5800	20.9000	20.9000	+39.613%	6	1,431	-96.794%
2026-05-04	14.9700	14.9700	14.9700	14.9700	-12.354%	2	1,432	-95.524%
2026-05-01	17.0800	17.0800	17.0800	17.0800	+13.791%	1	1,435	-96.077%
2026-04-29	15.0000	15.6700	14.9300	15.0100	-10.120%	11	1,435	-95.536%
2026-04-28	16.0500	16.7000	15.8600	16.7000	-15.954%	375	1,433	-95.988%
2026-04-27	20.6400	20.6400	19.8700	19.8700	-10.334%	8	1,318	-96.628%
2026-04-24	22.1000	22.1800	22.1000	22.1600	+0.362%	381	1,318	-96.977%
2026-04-23	22.0800	22.0800	22.0800	22.0800	-10.643%	2	1,093	-96.966%
2026-04-21	27.5000	27.5000	24.7100	24.7100	-15.952%	3	1,096	-97.289%
2026-04-20	28.9700	29.4000	28.9700	29.4000	+0.685%	2	1,096	-97.721%
2026-04-16	30.2500	30.2500	29.2000	29.2000	-6.410%	2	1,097	-97.705%
2026-04-15	31.4500	31.4500	30.8500	31.2000	-1.266%	67	1,097	-97.853%
2026-04-14	29.4500	31.7000	29.4500	31.6000	+15.963%	1,083	1,074	-97.880%
2026-04-13	27.7500	27.7500	27.2500	27.2500	-7.218%	101	198	-97.541%
2026-04-10	29.2500	30.5500	29.2500	29.3700	-9.631%	103	244	-97.719%
2026-04-09	32.2000	32.5000	32.2000	32.5000	+6.767%	2	144	-97.938%
2026-04-07	29.1000	30.5500	29.1000	30.4400	+1.806%	16	143	-97.799%
2026-04-06	29.9500	30.0000	29.9000	29.9000	-2.447%	20	156	-97.759%
2026-04-02	30.6000	30.8500	30.6000	30.6500	-13.173%	16	172	-97.814%
2026-04-01	35.3000	35.3000	35.3000	35.3000	+33.712%	1	172	-98.102%
2026-03-30	26.2000	26.4000	26.2000	26.4000	+6.452%	11	171	-97.462%
2026-03-27	22.9700	24.8000	22.9700	24.8000	+12.779%	16	176	-97.298%
2026-03-26	24.6400	24.6400	21.8300	21.9900	-17.640%	4	175	-96.953%
2026-03-25	26.6500	26.7000	26.6500	26.7000	+19.196%	2	177	-97.491%
2026-03-23	22.2500	24.2500	21.6100	22.4000	-10.004%	24	176	-97.009%
2026-03-20	24.2000	24.9000	24.2000	24.8900	-3.639%	97	173	-97.308%
2026-03-19	24.8500	25.8300	24.1100	25.8300	-31.303%	10	159	-97.406%
2026-03-18	37.2700	37.6000	37.1800	37.6000	-15.581%	6	163	-98.218%
2026-03-16	44.6300	44.6300	43.7000	44.5400	-4.421%	18	159	-98.496%
2026-03-13	46.6000	46.6000	46.6000	46.6000	-14.605%	1	156	-98.562%
2026-03-11	54.5700	54.5700	54.5700	54.5700	-2.554%	1	155	-98.772%
2026-03-06	56.0000	56.0000	56.0000	56.0000	+9.589%	1	155	-98.804%
2026-03-05	51.1000	51.1000	51.1000	51.1000	-6.135%	1	156	-98.689%
2026-03-03	54.4400	54.4400	54.4400	54.4400	-11.336%	1	156	-98.769%
2026-02-27	61.4000	61.4000	61.4000	61.4000	+3.629%	1	156	-98.909%
2026-02-25	58.9500	59.5800	58.9500	59.2500	-3.737%	3	155	-98.869%
2026-02-23	60.0000	61.6500	60.0000	61.5500	+20.686%	187	155	-98.911%
2026-02-20	50.5000	51.0000	50.5000	51.0000	+10.199%	3	114	-98.686%
2026-02-19	47.5200	47.5500	45.7400	46.2800	+2.389%	4	117	-98.552%
2026-02-18	44.1300	45.2000	44.1300	45.2000	+18.016%	2	117	-98.518%
2026-02-17	39.0000	39.0000	38.3000	38.3000	-17.475%	2	117	-98.251%
2026-02-13	42.2500	46.4100	42.2500	46.4100	+15.909%	2	117	-98.556%
2026-02-12	41.8600	41.8600	40.0400	40.0400	-18.947%	8	117	-98.327%
2026-02-10	49.4000	49.4000	49.4000	49.4000	-1.200%	1	116	-98.644%
2026-02-09	47.7500	50.0000	47.7500	50.0000	+12.309%	2	115	-98.660%
2026-02-06	44.5000	44.9400	43.5500	44.5200	+13.804%	55	117	-98.495%
2026-02-05	41.3800	41.3800	39.1200	39.1200	-13.067%	2	64	-98.287%
2026-02-04	52.8800	52.8800	45.0000	45.0000	-6.445%	12	65	-98.511%
2026-02-03	46.1900	48.8000	46.1800	48.1000	+7.127%	13	58	-98.607%
2026-01-30	53.5700	53.5700	43.0000	44.9000	-32.562%	11	51	-98.508%
2026-01-29	86.0000	86.0000	58.3400	66.5800	-9.230%	4	48	-98.994%
2026-01-28	65.0000	73.3500	65.0000	73.3500	+45.825%	9	45	-99.087%
2026-01-27	49.0300	50.3000	49.0300	50.3000	+4.792%	4	40	-98.668%
2026-01-26	49.2000	51.0500	47.9600	48.0000	+10.625%	12	42	-98.604%
2026-01-23	40.5000	43.3900	40.5000	43.3900	+10.576%	35	48	-98.456%
2026-01-22	34.1600	39.2400	34.1600	39.2400	+12.436%	9	42	-98.293%
2026-01-21	34.9000	34.9000	34.9000	34.9000	+18.707%	1	36	-98.080%
2026-01-20	30.0000	30.3700	29.4000	29.4000	+30.088%	10	36	-97.721%
2026-01-16	23.1000	23.1000	22.6000	22.6000	-3.419%	2	34	-97.035%
2026-01-15	23.4000	23.4000	23.4000	23.4000	-9.302%	21	34	-97.137%
2026-01-14	25.6500	25.8000	24.5400	25.8000	+6.700%	6	14	-97.403%
2026-01-13	23.5700	24.1800	23.5700	24.1800	+20.599%	2	16	-97.229%
2026-01-08	20.0500	20.0500	20.0500	20.0500	-5.201%	1	15	-96.658%
2026-01-06	21.3000	21.3000	21.1500	21.1500	+7.089%	2	14	-96.832%
2026-01-05	19.7500	19.7500	19.7500	19.7500	+19.624%	1	12	-96.608%
2025-12-29	16.5100	16.5100	16.5100	16.5100	-30.630%	2	12	-95.942%
2025-12-26	23.8000	23.8000	23.8000	23.8000	+25.594%	1	10	-97.185%
2025-12-22	18.9500	18.9500	18.9500	18.9500	+49.213%	1	9	-96.464%
2025-12-05	12.7000	12.7000	12.7000	12.7000	+11.894%	5	9	-94.724%
2025-11-24	11.3500	11.3500	11.3500	11.3500	-22.100%	2	4	-94.097%
2025-11-13	14.5900	14.5900	14.5700	14.5700	-10.117%	3	2	-95.402%
2025-11-12	15.9800	16.2100	15.9800	16.2100	+27.137%	5	5	-95.867%
2025-11-11	12.7500	12.7500	12.7200	12.7500	0.000%	4	2	-94.745%

.dark-mode .svPVGP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svPVGP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C455GLD Oct 16 2026 455.00 Call (GLD261016C00455000)option OPRA

GLD20261016C455
GLD Oct 16 2026 455.00 Call (GLD261016C00455000)
option OPRA