Dark

GLD20261016C465
GLD Oct 16 2026 465.00 Call (GLD261016C00465000)
option OPRA

EOD

Sep 17, 2026

0.5000+21.951%(+0.0900)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7600	0.7600	0.5000	0.5000	+21.951%	52	1,342	0.000%
2026-09-16	0.7400	0.7600	0.4100	0.4100	-26.786%	140	1,364	+21.951%
2026-09-15	0.5800	0.6300	0.5300	0.5600	-8.197%	20	1,465	-10.714%
2026-09-14	0.6100	0.6700	0.5700	0.6100	-23.750%	62	1,463	-18.033%
2026-09-11	1.2100	1.2500	0.8000	0.8000	-32.773%	72	1,460	-37.500%
2026-09-10	1.2100	1.2400	1.1200	1.1900	-16.197%	9	1,458	-57.983%
2026-09-09	1.6000	1.6000	1.3600	1.4200	+5.970%	34	1,458	-64.789%
2026-09-08	1.3900	1.4100	1.3400	1.3400	-19.277%	8	1,442	-62.687%
2026-09-04	1.5900	1.7300	1.5900	1.6600	-24.545%	12	1,437	-69.880%
2026-09-03	2.0900	2.6500	1.9600	2.2000	+73.228%	66	1,437	-77.273%
2026-09-02	1.1200	1.2700	1.1200	1.2700	+38.043%	22	1,413	-60.630%
2026-09-01	1.1100	1.2200	0.9200	0.9200	-42.857%	178	1,415	-45.652%
2026-08-31	1.7300	1.7300	1.4200	1.6100	-21.463%	82	1,329	-68.944%
2026-08-28	4.3000	4.5500	1.9900	2.0500	-53.620%	153	1,338	-75.610%
2026-08-27	4.1500	4.5000	3.7000	4.4200	-0.674%	252	1,434	-88.688%
2026-08-26	4.9000	5.1700	4.4000	4.4500	-26.080%	253	1,475	-88.764%
2026-08-25	5.2000	6.0900	4.9200	6.0200	+2.906%	199	1,338	-91.694%
2026-08-24	6.9400	7.2500	5.7000	5.8500	+4.464%	154	1,259	-91.453%
2026-08-21	4.8500	5.9000	4.7500	5.6000	+43.590%	72	1,209	-91.071%
2026-08-20	3.1500	3.9000	3.0600	3.9000	+11.429%	25	1,185	-87.179%
2026-08-19	3.2600	3.5100	3.1100	3.5000	+117.391%	51	1,179	-85.714%
2026-08-18	2.1400	2.1400	1.5800	1.6100	-26.484%	11	1,169	-68.944%
2026-08-17	2.3200	2.4700	2.1900	2.1900	+20.994%	70	1,177	-77.169%
2026-08-14	1.9400	1.9400	1.8100	1.8100	0.000%	6	1,145	-72.376%
2026-08-13	2.0800	2.0800	1.8100	1.8100	-41.801%	7	1,145	-72.376%
2026-08-12	3.3000	3.3000	3.1000	3.1100	+4.362%	14	1,142	-83.923%
2026-08-11	3.3600	3.3600	2.9600	2.9800	-8.308%	24	1,157	-83.221%
2026-08-10	2.3200	3.2500	2.2700	3.2500	+27.953%	11	1,142	-84.615%
2026-08-07	2.8200	3.0400	2.5000	2.5400	+51.190%	520	1,139	-80.315%
2026-08-06	1.8500	1.8500	1.6800	1.6800	-5.618%	5	661	-70.238%
2026-08-05	1.4800	1.7800	1.4800	1.7800	+111.905%	3	657	-71.910%
2026-08-04	0.8400	0.8400	0.8400	0.8400	+25.373%	1	658	-40.476%
2026-08-03	0.6700	0.6700	0.6700	0.6700	-17.284%	2	658	-25.373%
2026-07-31	0.7700	0.8100	0.7700	0.8100	+2.532%	2	660	-38.272%
2026-07-29	0.7900	0.7900	0.7900	0.7900	-20.202%	1	660	-36.709%
2026-07-24	0.9900	0.9900	0.9900	0.9900	-3.883%	1	659	-49.495%
2026-07-23	1.0300	1.0300	1.0300	1.0300	+7.292%	3	659	-51.456%
2026-07-20	0.9600	0.9600	0.9600	0.9600	-6.796%	3	661	-47.917%
2026-07-17	1.0400	1.0400	1.0200	1.0300	-15.574%	4	658	-51.456%
2026-07-15	1.2200	1.2200	1.2200	1.2200	+9.910%	1	658	-59.016%
2026-07-13	1.1100	1.1100	1.1100	1.1100	-25.503%	1	658	-54.955%
2026-07-10	1.4900	1.4900	1.4900	1.4900	-15.819%	1	658	-66.443%
2026-07-09	1.7700	1.7700	1.7700	1.7700	+6.627%	1	657	-71.751%
2026-07-08	1.5600	1.6600	1.5600	1.6600	-11.702%	4	656	-69.880%
2026-07-06	1.8700	1.8800	1.8700	1.8800	-2.591%	8	653	-73.404%
2026-07-02	2.0500	2.0500	1.9300	1.9300	+7.222%	3	654	-74.093%
2026-07-01	1.5700	1.8000	1.5700	1.8000	+3.448%	8	654	-72.222%
2026-06-30	1.7200	1.7500	1.7200	1.7400	-17.143%	11	662	-71.264%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-2.778%	1	663	-76.190%
2026-06-25	2.1100	2.1600	2.0900	2.1600	+9.645%	6	662	-76.852%
2026-06-24	2.0400	2.1100	1.9500	1.9700	-18.595%	252	666	-74.619%
2026-06-23	2.4500	2.4500	2.4200	2.4200	-10.370%	4	479	-79.339%
2026-06-22	2.9300	2.9300	2.7000	2.7000	-27.807%	6	479	-81.481%
2026-06-18	3.7400	3.7400	3.7400	3.7400	-21.593%	3	474	-86.631%
2026-06-17	4.7700	4.7700	4.7700	4.7700	+4.605%	1	474	-89.518%
2026-06-16	4.6500	4.6500	4.5500	4.5600	-4.403%	3	474	-89.035%
2026-06-15	5.2500	5.2500	4.7700	4.7700	+34.366%	8	475	-89.518%
2026-06-12	3.5500	3.8000	3.5500	3.5500	-12.346%	7	474	-85.915%
2026-06-11	2.8900	4.0500	2.8200	4.0500	+23.476%	12	481	-87.654%
2026-06-10	3.6000	3.6000	3.1300	3.2800	-25.114%	8	477	-84.756%
2026-06-09	4.9000	4.9000	4.3800	4.3800	-16.092%	5	477	-88.584%
2026-06-08	5.2200	5.2200	5.2200	5.2200	-5.946%	1	480	-90.421%
2026-06-05	6.2500	6.2500	5.4500	5.5500	-22.269%	6	480	-90.991%
2026-06-03	7.2500	7.2500	7.1400	7.1400	-16.977%	9	481	-92.997%
2026-06-02	8.6000	8.6000	8.6000	8.6000	-0.348%	1	481	-94.186%
2026-06-01	8.1200	8.6300	8.1200	8.6300	-15.805%	5	482	-94.206%
2026-05-29	10.2500	10.2500	10.2500	10.2500	+23.942%	30	481	-95.122%
2026-05-28	7.0700	8.2700	7.0700	8.2700	-6.764%	7	488	-93.954%
2026-05-26	8.8700	8.8700	8.8700	8.8700	+3.140%	1	488	-94.363%
2026-05-22	9.0300	9.0300	8.6000	8.6000	-17.308%	3	487	-94.186%
2026-05-20	10.4000	10.4000	10.4000	10.4000	+1.266%	1	485	-95.192%
2026-05-19	10.1700	10.4600	10.1700	10.2700	-12.744%	8	482	-95.131%
2026-05-18	11.7700	11.7700	11.7700	11.7700	-4.464%	1	482	-95.752%
2026-05-15	12.3200	12.3200	12.3200	12.3200	-28.037%	1	482	-95.942%
2026-05-13	16.3100	17.1500	16.3100	17.1200	+3.947%	15	481	-97.079%
2026-05-12	17.1000	17.1000	16.4700	16.4700	-7.211%	25	481	-96.964%
2026-05-07	17.7500	17.7500	17.7500	17.7500	+8.563%	2	481	-97.183%
2026-05-06	17.7000	17.7000	16.1600	16.3500	+33.143%	13	481	-96.942%
2026-05-04	12.4500	12.4900	12.2800	12.2800	-2.151%	229	482	-95.928%
2026-04-29	12.0500	12.5500	12.0500	12.5500	-9.058%	12	505	-96.016%
2026-04-28	13.6500	13.8500	13.6500	13.8000	-19.298%	16	505	-96.377%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-8.015%	1	494	-97.076%
2026-04-23	20.0000	20.0000	18.5900	18.5900	-8.873%	4	493	-97.310%
2026-04-22	20.4000	20.4000	20.4000	20.4000	-6.422%	10	489	-97.549%
2026-04-21	21.8000	21.8000	21.8000	21.8000	-12.800%	1	479	-97.706%
2026-04-20	25.1500	25.2000	25.0000	25.0000	-7.407%	202	479	-98.000%
2026-04-15	27.3000	27.3000	27.0000	27.0000	-1.460%	2	673	-98.148%
2026-04-14	27.4000	27.4000	27.4000	27.4000	+3.396%	1	671	-98.175%
2026-04-10	26.5000	26.5000	26.5000	26.5000	-5.018%	1	671	-98.113%
2026-04-09	27.9000	27.9000	27.9000	27.9000	+2.952%	1	670	-98.208%
2026-04-02	27.2500	27.2500	27.0500	27.1000	-7.698%	5	673	-98.155%
2026-04-01	29.3600	29.3600	29.3600	29.3600	+24.407%	1	673	-98.297%
2026-03-30	25.4700	25.4700	23.6000	23.6000	-0.840%	5	673	-97.881%
2026-03-27	23.0000	23.8500	23.0000	23.8000	+25.263%	3	674	-97.899%
2026-03-26	21.5500	21.6500	19.0000	19.0000	+2.981%	4	673	-97.368%
2026-03-24	18.4500	18.4500	18.4500	18.4500	-7.750%	5	672	-97.290%
2026-03-23	17.8500	20.8300	17.8500	20.0000	-0.050%	17	672	-97.500%
2026-03-20	23.2000	23.5500	20.0100	20.0100	-9.416%	249	684	-97.501%
2026-03-19	20.6500	22.9500	20.6500	22.0900	-32.816%	8	655	-97.737%
2026-03-18	32.9300	32.9300	32.8800	32.8800	-18.614%	2	656	-98.479%
2026-03-17	40.4000	40.4000	40.4000	40.4000	-2.179%	2	656	-98.762%
2026-03-16	40.0000	41.3000	39.4100	41.3000	-2.133%	5	654	-98.789%
2026-03-13	42.2500	42.2500	42.2000	42.2000	-6.222%	2	652	-98.815%
2026-03-12	45.0000	45.0000	45.0000	45.0000	-10.000%	13	652	-98.889%
2026-03-11	49.3700	50.0000	49.3700	50.0000	-6.367%	6	651	-99.000%
2026-03-10	53.3500	53.4000	53.3500	53.4000	+12.020%	2	650	-99.064%
2026-03-09	47.6700	47.6700	47.6700	47.6700	+3.630%	1	652	-98.951%
2026-03-05	47.7000	47.7000	44.8500	46.0000	-7.723%	11	652	-98.913%
2026-03-04	52.7500	52.7500	49.8500	49.8500	+0.201%	3	654	-98.997%
2026-03-03	47.1500	50.0000	45.1200	49.7500	-14.666%	27	657	-98.995%
2026-03-02	58.3000	58.3000	58.3000	58.3000	+16.066%	1	638	-99.142%
2026-02-26	50.3000	50.3000	50.2300	50.2300	-8.272%	2	638	-99.005%
2026-02-25	54.7600	54.7600	54.7600	54.7600	+14.322%	1	640	-99.087%
2026-02-24	47.9000	47.9000	47.9000	47.9000	-15.446%	1	640	-98.956%
2026-02-23	54.7400	56.6500	54.3000	56.6500	+20.353%	415	640	-99.117%
2026-02-20	44.4000	47.0700	44.4000	47.0700	+9.977%	12	539	-98.938%
2026-02-19	41.0000	42.8000	41.0000	42.8000	+5.237%	4	542	-98.832%
2026-02-18	41.0000	41.5000	40.6700	40.6700	+20.504%	16	540	-98.771%
2026-02-17	33.4500	33.7500	33.4500	33.7500	-19.162%	3	531	-98.519%
2026-02-13	41.7700	41.7700	41.7500	41.7500	+11.333%	500	1,030	-98.802%
2026-02-12	42.0500	42.0500	37.5000	37.5000	-16.704%	502	1,030	-98.667%
2026-02-11	43.7000	45.0300	43.1400	45.0200	+7.962%	528	530	-98.889%
2026-02-10	41.7300	42.1300	40.0900	41.7000	-7.539%	508	630	-98.801%
2026-02-09	42.7700	45.1000	42.7700	45.1000	+32.647%	2	222	-98.891%
2026-02-05	34.0000	34.0000	34.0000	34.0000	-12.077%	1	221	-98.529%
2026-02-04	44.7900	44.7900	38.6700	38.6700	+30.863%	7	221	-98.707%
2026-02-02	30.5500	30.5500	29.2600	29.5500	-19.701%	3	224	-98.308%
2026-01-30	51.2500	53.0000	36.8000	36.8000	-45.384%	40	226	-98.641%
2026-01-28	57.5800	67.3800	57.5800	67.3800	+39.388%	3	226	-99.258%
2026-01-27	43.8500	48.3400	43.8500	48.3400	+10.315%	114	226	-98.966%
2026-01-26	45.8000	45.8000	43.8200	43.8200	+20.883%	104	114	-98.859%
2026-01-23	36.2000	36.2500	36.2000	36.2500	+11.883%	2	14	-98.621%
2026-01-21	32.4000	32.4000	32.4000	32.4000	+20.446%	5	14	-98.457%
2026-01-20	26.9400	27.0800	25.8500	26.9000	+46.754%	5	12	-98.141%
2026-01-16	20.6400	20.6400	18.3300	18.3300	-11.492%	2	9	-97.272%
2026-01-15	20.7100	20.7100	20.7100	20.7100	-2.587%	1	9	-97.586%
2026-01-14	21.2600	21.2600	21.2600	21.2600	-3.188%	2	9	-97.648%
2026-01-12	21.8300	22.0800	21.8300	21.9600	+90.295%	3	7	-97.723%
2025-12-11	11.5200	11.5400	11.5200	11.5400	+7.349%	3	5	-95.667%
2025-11-20	10.7500	10.7500	10.7500	10.7500	-3.327%	1	3	-95.349%
2025-11-11	11.0900	11.1200	11.0900	11.1200	+47.090%	2	1	-95.504%
2025-11-04	7.5600	7.5600	7.5600	7.5600	0.000%	1	1	-93.386%

.dark-mode .Plqvhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Plqvhd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C465GLD Oct 16 2026 465.00 Call (GLD261016C00465000)option OPRA

GLD20261016C465
GLD Oct 16 2026 465.00 Call (GLD261016C00465000)
option OPRA