Dark

GLD20261016C460
GLD Oct 16 2026 460.00 Call (GLD261016C00460000)
option OPRA

EOD

Sep 17, 2026

0.5600+9.804%(+0.0500)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9700	0.9700	0.5600	0.5600	+9.804%	71	5,620	0.000%
2026-09-16	0.9100	0.9300	0.4700	0.5100	-23.881%	3,776	5,646	+9.804%
2026-09-15	0.7000	0.7600	0.6500	0.6700	-2.899%	82	7,439	-16.418%
2026-09-14	0.7500	0.8000	0.6600	0.6900	-24.176%	1,532	7,420	-18.841%
2026-09-11	1.4100	1.4100	0.8800	0.9100	-23.529%	314	7,508	-38.462%
2026-09-10	1.2800	1.4400	1.1100	1.1900	-28.313%	396	7,583	-52.941%
2026-09-09	1.9000	1.9400	1.4500	1.6600	+23.881%	131	7,333	-66.265%
2026-09-08	1.8200	1.8200	1.3200	1.3400	-34.634%	725	7,263	-58.209%
2026-09-04	1.9000	2.1200	1.8200	2.0500	-20.543%	470	7,264	-72.683%
2026-09-03	2.2900	3.1300	2.2500	2.5800	+63.291%	1,574	7,264	-78.295%
2026-09-02	1.3500	1.5900	1.3500	1.5800	+37.391%	2,576	7,825	-64.557%
2026-09-01	1.3400	1.4300	1.1000	1.1500	-40.722%	6,292	7,104	-51.304%
2026-08-31	1.9200	1.9900	1.7100	1.9400	-20.492%	2,471	5,494	-71.134%
2026-08-28	5.1000	5.2500	2.3600	2.4400	-52.157%	1,433	7,527	-77.049%
2026-08-27	4.7500	5.4500	4.3500	5.1000	0.000%	461	7,472	-89.020%
2026-08-26	5.5500	5.9900	5.0500	5.1000	-27.966%	1,133	7,352	-89.020%
2026-08-25	5.9500	7.1100	5.7500	7.0800	+2.609%	2,276	6,482	-92.090%
2026-08-24	7.9500	8.2300	6.5600	6.9000	+8.491%	1,104	4,950	-91.884%
2026-08-21	5.6000	6.9100	5.4500	6.3600	+36.188%	1,224	4,961	-91.195%
2026-08-20	3.5200	4.8000	3.5000	4.6700	+11.722%	1,620	4,687	-88.009%
2026-08-19	3.3900	4.1800	3.0700	4.1800	+137.500%	1,306	4,272	-86.603%
2026-08-18	2.4700	2.4700	1.7500	1.7600	-37.367%	222	3,419	-68.182%
2026-08-17	2.2300	2.9200	2.2000	2.8100	+28.899%	49	3,424	-80.071%
2026-08-14	2.3600	2.3600	2.1200	2.1800	+2.347%	776	3,390	-74.312%
2026-08-13	2.6700	2.6700	2.1300	2.1300	-35.455%	239	2,765	-73.709%
2026-08-12	3.4700	3.8900	3.3000	3.3000	+6.452%	444	2,699	-83.030%
2026-08-11	3.9000	3.9000	3.0000	3.1000	-21.120%	1,286	2,395	-81.935%
2026-08-10	2.7700	4.2000	2.6500	3.9300	+30.565%	196	1,549	-85.751%
2026-08-07	3.0000	3.3900	2.8000	3.0100	+62.703%	380	1,490	-81.395%
2026-08-06	1.9400	2.1600	1.8400	1.8500	-7.500%	137	1,211	-69.730%
2026-08-05	2.0000	2.1300	1.8400	2.0000	+115.054%	95	1,157	-72.000%
2026-08-04	0.9900	0.9900	0.9300	0.9300	-13.084%	202	1,115	-39.785%
2026-07-30	0.9700	1.0700	0.9300	1.0700	+8.081%	27	914	-47.664%
2026-07-29	1.0000	1.0000	0.9900	0.9900	+11.236%	5	899	-43.434%
2026-07-28	0.9000	0.9000	0.8900	0.8900	-13.592%	2	895	-37.079%
2026-07-27	1.0500	1.0500	0.9600	1.0300	-1.905%	5	894	-45.631%
2026-07-24	1.1000	1.1100	1.0500	1.0500	-4.545%	11	894	-46.667%
2026-07-23	1.1300	1.1300	1.1000	1.1000	-21.986%	22	888	-49.091%
2026-07-22	1.3000	1.5000	1.3000	1.4100	+16.529%	37	907	-60.284%
2026-07-21	1.1900	1.2100	1.1900	1.2100	+12.037%	6	895	-53.719%
2026-07-20	1.0500	1.0800	1.0500	1.0800	+2.857%	4	895	-48.148%
2026-07-17	1.0700	1.1800	1.0500	1.0500	-8.696%	12	893	-46.667%
2026-07-16	1.1700	1.2600	1.1500	1.1500	-16.058%	13	885	-51.304%
2026-07-15	1.3700	1.3700	1.3700	1.3700	-2.837%	2	881	-59.124%
2026-07-14	1.5500	1.5500	1.4100	1.4100	+8.462%	4	881	-60.284%
2026-07-13	1.4400	1.4400	1.3000	1.3000	-32.292%	3	880	-56.923%
2026-07-09	1.9600	1.9600	1.9200	1.9200	+12.941%	11	877	-70.833%
2026-07-08	1.7500	1.7500	1.7000	1.7000	-15.423%	3	867	-67.059%
2026-07-07	2.0100	2.0100	2.0100	2.0100	-6.512%	7	868	-72.139%
2026-07-06	2.1300	2.1500	2.1300	2.1500	+0.939%	2	868	-73.953%
2026-07-02	2.2600	2.2600	2.1300	2.1300	+5.970%	24	850	-73.709%
2026-07-01	2.0400	2.0400	2.0100	2.0100	+2.551%	16	850	-72.139%
2026-06-30	1.9600	1.9600	1.9600	1.9600	-6.667%	1	843	-71.429%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-8.297%	10	842	-73.333%
2026-06-26	2.2900	2.2900	2.2900	2.2900	-6.531%	1	842	-75.546%
2026-06-25	2.3200	2.4500	2.3200	2.4500	+12.903%	13	842	-77.143%
2026-06-24	2.0200	2.3000	2.0200	2.1700	-14.902%	155	841	-74.194%
2026-06-23	2.6600	2.7000	2.5500	2.5500	-17.742%	4	917	-78.039%
2026-06-22	3.1500	3.2500	3.1000	3.1000	-15.531%	13	920	-81.935%
2026-06-18	3.9100	3.9500	3.6100	3.6700	-21.915%	51	902	-84.741%
2026-06-17	5.8500	6.0000	4.7000	4.7000	-8.560%	13	902	-88.085%
2026-06-16	5.1300	5.1400	5.1300	5.1400	-2.281%	2	902	-89.105%
2026-06-15	5.6200	5.7500	5.2600	5.2600	+26.747%	34	903	-89.354%
2026-06-12	4.1500	4.1500	4.1500	4.1500	0.000%	2	878	-86.506%
2026-06-11	3.1500	4.1500	3.1500	4.1500	+23.881%	11	878	-86.506%
2026-06-10	3.6700	3.6700	3.3500	3.3500	-31.772%	45	878	-83.284%
2026-06-09	5.5000	5.7000	4.6900	4.9100	-13.860%	121	850	-88.595%
2026-06-08	5.7500	5.9000	5.7000	5.7000	-7.317%	11	835	-90.175%
2026-06-05	6.7500	6.8500	5.7900	6.1500	-27.562%	23	831	-90.894%
2026-06-04	8.5800	8.5800	8.3900	8.4900	+8.153%	4	831	-93.404%
2026-06-03	7.8800	8.1000	7.8500	7.8500	-13.068%	30	831	-92.866%
2026-06-02	9.7500	9.7500	9.0300	9.0300	-4.343%	5	845	-93.798%
2026-06-01	9.4000	9.5000	8.9700	9.4400	-15.184%	38	844	-94.068%
2026-05-29	10.9500	12.3000	10.9000	11.1300	+12.538%	160	831	-94.969%
2026-05-28	9.8900	9.8900	9.8900	9.8900	+18.443%	1	805	-94.338%
2026-05-27	8.0000	8.3500	8.0000	8.3500	-12.474%	25	805	-93.293%
2026-05-26	10.0500	10.0500	9.5400	9.5400	-10.000%	7	810	-94.130%
2026-05-21	10.6500	10.6500	10.6000	10.6000	-10.169%	14	806	-94.717%
2026-05-20	11.8000	11.8000	11.8000	11.8000	+8.158%	15	806	-95.254%
2026-05-19	11.3500	11.5900	10.9100	10.9100	-17.536%	13	796	-94.867%
2026-05-18	13.2300	13.2300	13.2300	13.2300	-1.636%	7	796	-95.767%
2026-05-15	13.7000	13.7000	13.0200	13.4500	-28.457%	3	796	-95.836%
2026-05-13	18.2900	18.8000	17.8200	18.8000	+5.381%	97	795	-97.021%
2026-05-12	17.8400	17.8400	17.8400	17.8400	-11.596%	2	817	-96.861%
2026-05-11	20.5700	20.5700	20.1700	20.1800	+2.177%	12	817	-97.225%
2026-05-08	19.8400	19.8400	19.7100	19.7500	+1.595%	30	813	-97.165%
2026-05-07	20.8000	20.9500	19.4400	19.4400	-0.051%	56	801	-97.119%
2026-05-06	18.8000	19.4500	18.6900	19.4500	+37.165%	87	801	-97.121%
2026-05-05	14.1800	14.1800	14.1800	14.1800	+4.649%	1	811	-96.051%
2026-05-04	13.5500	13.5500	13.5500	13.5500	-17.479%	5	811	-95.867%
2026-05-01	16.9900	16.9900	16.4200	16.4200	+22.904%	15	801	-96.590%
2026-04-29	13.3000	13.6000	13.3000	13.3600	-25.612%	44	801	-95.808%
2026-04-27	18.3200	18.3200	17.9600	17.9600	-9.749%	11	814	-96.882%
2026-04-24	21.1000	21.1000	19.9000	19.9000	-2.927%	7	811	-97.186%
2026-04-23	22.0000	22.0000	20.5000	20.5000	-13.062%	4	813	-97.268%
2026-04-22	24.0500	24.0500	23.5800	23.5800	+1.550%	4	816	-97.625%
2026-04-21	23.5000	23.5000	23.2200	23.2200	-14.159%	2	815	-97.588%
2026-04-20	27.0500	27.1000	27.0500	27.0500	-6.949%	18	815	-97.930%
2026-04-17	29.0700	29.0700	29.0700	29.0700	+4.681%	1	814	-98.074%
2026-04-16	27.7700	27.7700	27.7700	27.7700	-10.129%	2	815	-97.983%
2026-04-14	27.4500	30.9000	27.4500	30.9000	+10.673%	11	814	-98.188%
2026-04-10	28.5000	28.5000	27.9200	27.9200	-5.356%	3	816	-97.994%
2026-04-08	30.9400	30.9400	29.5000	29.5000	+7.664%	3	813	-98.102%
2026-04-06	28.8700	29.5500	27.4000	27.4000	-7.899%	154	813	-97.956%
2026-04-02	27.2000	29.7500	27.2000	29.7500	-9.712%	23	745	-98.118%
2026-04-01	32.9500	32.9500	32.9500	32.9500	+8.638%	1	745	-98.300%
2026-03-31	27.1000	30.3300	27.1000	30.3300	+20.933%	4	745	-98.154%
2026-03-30	25.8500	25.8500	24.9500	25.0800	-0.870%	11	743	-97.767%
2026-03-27	24.4200	25.3000	24.4200	25.3000	+21.693%	4	743	-97.787%
2026-03-26	22.5000	22.5000	20.7900	20.7900	-15.488%	6	742	-97.306%
2026-03-25	25.7400	25.7400	24.6000	24.6000	+18.269%	21	744	-97.724%
2026-03-24	19.0200	21.2500	19.0200	20.8000	-4.805%	21	728	-97.308%
2026-03-23	18.9000	21.8500	18.9000	21.8500	+2.775%	220	727	-97.437%
2026-03-20	22.5000	23.0400	20.7900	21.2600	-13.224%	183	656	-97.366%
2026-03-19	23.0400	25.1800	22.0000	24.5000	-25.937%	56	761	-97.714%
2026-03-18	34.0000	34.6000	33.0800	33.0800	-19.060%	29	758	-98.307%
2026-03-17	41.2800	41.4500	40.8700	40.8700	-4.532%	21	760	-98.630%
2026-03-16	43.8500	43.8500	41.5000	42.8100	-2.705%	8	741	-98.692%
2026-03-13	47.4200	47.4200	43.5500	44.0000	-7.524%	27	739	-98.727%
2026-03-12	50.0000	50.0000	47.5800	47.5800	-14.270%	3	732	-98.823%
2026-03-10	55.5000	55.5000	55.5000	55.5000	+12.508%	1	731	-98.991%
2026-03-09	49.2500	49.3300	48.7500	49.3300	-9.320%	11	731	-98.865%
2026-03-06	54.4000	54.4000	54.4000	54.4000	+10.682%	1	727	-98.971%
2026-03-05	49.0000	49.1500	47.7000	49.1500	-8.981%	12	728	-98.861%
2026-03-04	54.0000	54.0000	54.0000	54.0000	+3.846%	1	721	-98.963%
2026-03-03	49.6000	52.0000	47.7500	52.0000	-15.653%	7	722	-98.923%
2026-03-02	64.0000	64.0000	60.8500	61.6500	+3.509%	112	721	-99.092%
2026-02-27	57.3000	59.5600	57.3000	59.5600	+11.997%	2	769	-99.060%
2026-02-26	53.1800	53.1800	53.1800	53.1800	-6.125%	1	770	-98.947%
2026-02-25	56.4500	56.6500	56.4500	56.6500	+5.533%	4	770	-99.011%
2026-02-24	54.5800	54.5800	53.6800	53.6800	-7.925%	6	770	-98.957%
2026-02-23	55.4700	58.7000	55.4700	58.3000	+17.778%	117	770	-99.039%
2026-02-20	47.0000	49.5000	47.0000	49.5000	+14.319%	5	732	-98.869%
2026-02-19	44.8000	45.4500	43.3000	43.3000	+1.287%	111	737	-98.707%
2026-02-18	42.3000	43.7300	42.3000	42.7500	+23.913%	147	733	-98.690%
2026-02-17	34.5000	34.5000	34.5000	34.5000	-21.769%	5	611	-98.377%
2026-02-13	41.3100	44.1000	41.3100	44.1000	+16.698%	6	615	-98.730%
2026-02-12	45.5000	45.5000	37.7900	37.7900	-19.562%	44	615	-98.518%
2026-02-11	45.0700	47.5500	45.0700	46.9800	+7.114%	8	624	-98.808%
2026-02-10	45.5500	45.5500	43.1000	43.8600	-9.474%	16	630	-98.723%
2026-02-09	45.5500	48.4500	44.7000	48.4500	+13.333%	6	629	-98.844%
2026-02-06	41.3800	42.7500	41.3800	42.7500	+10.323%	2	630	-98.690%
2026-02-05	37.7000	39.6300	36.2000	38.7500	-10.920%	67	631	-98.555%
2026-02-04	47.2500	49.0700	39.8000	43.5000	-6.411%	18	627	-98.713%
2026-02-03	43.8900	48.2500	43.8900	46.4800	+49.935%	5	636	-98.795%
2026-02-02	39.0500	39.0500	31.0000	31.0000	-28.736%	15	635	-98.194%
2026-01-30	53.1000	53.1000	40.2600	43.5000	-41.105%	50	632	-98.713%
2026-01-29	82.5000	82.5000	61.0300	73.8600	+11.453%	23	610	-99.242%
2026-01-28	58.4500	66.3800	56.8000	66.2700	+40.254%	37	610	-99.155%
2026-01-27	46.7500	47.5000	46.7500	47.2500	+4.121%	29	626	-98.815%
2026-01-26	47.5300	48.4700	45.3800	45.3800	+10.548%	25	609	-98.766%
2026-01-23	38.5200	41.0500	38.2700	41.0500	+11.398%	225	611	-98.636%
2026-01-22	32.1000	36.8500	32.0500	36.8500	+25.255%	162	544	-98.480%
2026-01-21	29.4200	29.4200	29.4200	29.4200	+3.192%	7	404	-98.097%
2026-01-20	27.6800	28.9200	27.6800	28.5100	+33.411%	364	404	-98.036%
2026-01-16	21.5700	21.7000	21.0900	21.3700	-5.317%	29	98	-97.380%
2026-01-15	22.0900	22.6700	22.0100	22.5700	-6.504%	34	98	-97.519%
2026-01-14	23.2300	24.1400	22.6500	24.1400	+1.004%	10	89	-97.680%
2026-01-12	24.2000	24.2000	23.8500	23.9000	+21.939%	9	89	-97.657%
2026-01-09	19.6000	19.6000	19.6000	19.6000	+8.647%	5	94	-97.143%
2026-01-08	18.0400	18.0400	18.0400	18.0400	-0.879%	1	94	-96.896%
2026-01-07	18.2000	18.2000	18.2000	18.2000	-9.000%	10	95	-96.923%
2026-01-06	20.0000	20.0000	20.0000	20.0000	+7.239%	5	98	-97.200%
2026-01-05	18.6500	18.6500	18.6500	18.6500	+23.674%	1	93	-96.997%
2026-01-02	14.7000	15.0800	14.7000	15.0800	+3.358%	3	93	-96.286%
2025-12-31	15.5000	15.5000	14.5900	14.5900	-10.655%	12	92	-96.162%
2025-12-30	16.3300	16.3300	16.3300	16.3300	+4.212%	4	92	-96.571%
2025-12-29	15.4000	15.6700	15.4000	15.6700	-28.480%	5	92	-96.426%
2025-12-26	21.6500	21.9100	21.6500	21.9100	+14.115%	7	94	-97.444%
2025-12-24	19.2000	19.2000	19.2000	19.2000	-0.980%	4	90	-97.083%
2025-12-23	19.5400	19.5400	19.3900	19.3900	+4.811%	2	90	-97.112%
2025-12-22	17.7700	18.5000	17.7300	18.5000	+21.311%	6	87	-96.973%
2025-12-19	15.1000	15.2500	15.1000	15.2500	+2.555%	3	87	-96.328%
2025-12-18	15.0300	15.0300	14.8700	14.8700	+0.541%	4	85	-96.234%
2025-12-17	14.7000	14.7900	14.7000	14.7900	+8.431%	3	85	-96.214%
2025-12-16	14.1300	14.1300	13.6400	13.6400	-5.606%	2	86	-95.894%
2025-12-15	14.8500	14.8500	14.2000	14.4500	+1.261%	13	86	-96.125%
2025-12-12	13.6500	14.3700	13.6500	14.2700	+27.411%	27	85	-96.076%
2025-12-08	11.2000	11.2000	11.2000	11.2000	-6.822%	1	60	-95.000%
2025-12-02	13.1300	13.1700	12.0200	12.0200	-14.448%	6	59	-95.341%
2025-12-01	13.3500	14.0500	13.3500	14.0500	+17.279%	15	61	-96.014%
2025-11-26	11.9800	11.9800	11.9800	11.9800	+6.489%	1	46	-95.326%
2025-11-25	11.2400	11.8100	11.2400	11.2500	+0.806%	9	46	-95.022%
2025-11-24	10.5700	11.1600	10.5200	11.1600	+4.007%	13	39	-94.982%
2025-11-21	10.6100	11.1600	10.6100	10.7300	-3.594%	7	28	-94.781%
2025-11-18	10.6400	11.2500	10.4400	11.1300	+0.724%	8	27	-94.969%
2025-11-17	11.0600	11.2400	10.9500	11.0500	-20.504%	12	24	-94.932%
2025-11-13	15.3400	15.3400	13.4200	13.9000	-3.203%	8	24	-95.971%
2025-11-12	14.3600	14.3600	14.3600	14.3600	+20.774%	2	23	-96.100%
2025-11-11	11.8800	11.8900	11.8600	11.8900	-0.502%	4	19	-95.290%
2025-11-10	11.9500	11.9500	11.9500	11.9500	+45.024%	16	19	-95.314%
2025-11-07	8.2400	8.2400	8.2400	8.2400	-17.269%	2	4	-93.204%
2025-10-30	9.3700	9.9600	9.3700	9.9600	0.000%	2	2	-94.378%

.dark-mode .Y5ZS7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5ZS7n{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C460GLD Oct 16 2026 460.00 Call (GLD261016C00460000)option OPRA

GLD20261016C460
GLD Oct 16 2026 460.00 Call (GLD261016C00460000)
option OPRA