Dark

GLD20261016C470
GLD Oct 16 2026 470.00 Call (GLD261016C00470000)
option OPRA

EOD

Jul 23, 2026

0.9400-6.931%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9400	0.9400	0.9400	0.9400	-6.931%	15	1,480	0.000%
2026-07-22	1.0500	1.2000	1.0100	1.0100	+12.222%	32	1,502	-6.931%
2026-07-21	0.9300	1.0000	0.9000	0.9000	+9.756%	24	1,485	+4.444%
2026-07-20	0.9100	0.9100	0.8200	0.8200	-13.684%	29	1,480	+14.634%
2026-07-17	0.9100	0.9500	0.9100	0.9500	-7.767%	50	1,482	-1.053%
2026-07-16	0.9300	1.0300	0.9300	1.0300	-4.630%	3	1,473	-8.738%
2026-07-15	1.1100	1.1100	1.0800	1.0800	-4.425%	2	1,472	-12.963%
2026-07-14	1.3400	1.3400	1.1300	1.1300	-27.097%	45	1,483	-16.814%
2026-07-09	1.5400	1.5500	1.5200	1.5500	+2.649%	8	1,480	-39.355%
2026-07-08	1.3600	1.5100	1.3600	1.5100	-13.218%	5	1,480	-37.748%
2026-07-06	1.7800	1.7800	1.7100	1.7400	-1.136%	22	1,484	-45.977%
2026-07-02	1.7900	1.7900	1.7600	1.7600	+12.821%	2	1,481	-46.591%
2026-07-01	1.8200	1.8200	1.5600	1.5600	+4.000%	2	1,481	-39.744%
2026-06-30	1.5800	1.5800	1.5000	1.5000	-9.091%	3	1,482	-37.333%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-16.244%	1	1,484	-43.030%
2026-06-25	1.7700	1.9700	1.7700	1.9700	+12.571%	99	1,483	-52.284%
2026-06-24	1.8800	1.8800	1.7400	1.7500	-19.355%	14	1,390	-46.286%
2026-06-23	2.2300	2.2300	2.1600	2.1700	-12.500%	25	1,397	-56.682%
2026-06-22	2.5800	2.5900	2.4800	2.4800	-16.498%	6	1,410	-62.097%
2026-06-18	3.3000	3.3000	2.9700	2.9700	-17.500%	45	1,388	-68.350%
2026-06-17	4.2400	4.3600	3.5000	3.6000	-7.692%	20	1,388	-73.889%
2026-06-16	3.8900	3.9200	3.8900	3.9000	-7.143%	751	1,388	-75.897%
2026-06-15	4.4500	4.4500	4.2000	4.2000	+27.273%	9	811	-77.619%
2026-06-12	3.1000	3.3000	3.1000	3.3000	+3.125%	3	816	-71.515%
2026-06-11	2.5700	3.2000	2.5500	3.2000	+12.281%	13	817	-70.625%
2026-06-10	3.0000	3.1200	2.8500	2.8500	-22.973%	4	817	-67.018%
2026-06-09	4.5100	4.5100	3.6600	3.7000	-20.259%	41	820	-74.595%
2026-06-08	4.6500	4.6500	4.5100	4.6400	0.000%	10	813	-79.741%
2026-06-05	5.5500	5.5500	4.6400	4.6400	-32.460%	21	812	-79.741%
2026-06-04	7.4100	7.5500	6.8700	6.8700	+7.344%	54	816	-86.317%
2026-06-03	6.5000	6.6500	6.4000	6.4000	-12.329%	7	789	-85.313%
2026-06-02	7.6400	7.6400	7.3000	7.3000	-4.450%	13	786	-87.123%
2026-06-01	7.3000	7.9500	7.3000	7.6400	-13.182%	10	782	-87.696%
2026-05-29	8.8000	8.8000	8.7400	8.8000	+8.241%	206	774	-89.318%
2026-05-28	6.3400	8.1300	6.3400	8.1300	+22.256%	13	759	-88.438%
2026-05-27	6.4000	6.7000	6.3800	6.6500	-16.875%	63	767	-85.865%
2026-05-26	8.3500	8.3500	8.0000	8.0000	-12.568%	2	710	-88.250%
2026-05-21	9.1500	9.1500	9.1500	9.1500	-2.139%	10	709	-89.727%
2026-05-20	9.5500	9.5500	8.6500	9.3500	+0.754%	9	709	-89.947%
2026-05-19	9.2500	9.2800	9.2500	9.2800	-10.165%	2	708	-89.871%
2026-05-18	10.3300	10.3300	10.3300	10.3300	-3.638%	3	708	-90.900%
2026-05-15	10.7500	11.0300	10.7200	10.7200	-31.150%	6	708	-91.231%
2026-05-13	14.8800	15.5700	14.8800	15.5700	-3.051%	6	708	-93.963%
2026-05-12	15.5500	16.0600	15.1000	16.0600	+1.325%	15	698	-94.147%
2026-05-07	17.3100	18.3000	15.8500	15.8500	+4.620%	14	698	-94.069%
2026-05-06	15.5000	15.5000	14.5800	15.1500	+27.311%	699	703	-93.795%
2026-05-05	11.9000	11.9000	11.9000	11.9000	+4.569%	1	388	-92.101%
2026-05-04	11.6500	11.7000	11.3500	11.3800	-20.140%	39	388	-91.740%
2026-05-01	12.9000	14.2500	12.9000	14.2500	+4.091%	9	390	-93.404%
2026-04-30	13.7000	13.7000	13.6900	13.6900	+20.193%	6	390	-93.134%
2026-04-29	10.9000	11.3900	10.9000	11.3900	-24.570%	8	384	-91.747%
2026-04-27	15.1000	15.1000	15.0500	15.1000	-11.851%	17	387	-93.775%
2026-04-23	17.1300	17.1300	17.1300	17.1300	-10.314%	2	386	-94.513%
2026-04-22	19.8000	19.8000	19.1000	19.1000	+1.867%	3	388	-95.079%
2026-04-21	21.3500	21.3500	18.7500	18.7500	-20.719%	14	386	-94.987%
2026-04-20	24.0000	24.0000	23.6500	23.6500	-8.404%	5	386	-96.025%
2026-04-17	25.8200	25.8200	25.8200	25.8200	+8.305%	5	387	-96.359%
2026-04-16	23.8400	23.8400	23.8400	23.8400	-4.640%	5	382	-96.057%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-2.762%	1	382	-96.240%
2026-04-14	23.9500	25.7100	23.9500	25.7100	+19.581%	6	383	-96.344%
2026-04-13	21.5000	21.5000	21.5000	21.5000	-10.042%	1	382	-95.628%
2026-04-10	24.5700	24.6000	23.9000	23.9000	-8.324%	10	384	-96.067%
2026-04-09	25.5000	26.2200	25.5000	26.0700	-0.648%	8	376	-96.394%
2026-04-08	27.4900	27.4900	26.2400	26.2400	+6.971%	6	374	-96.418%
2026-04-07	24.5300	24.5300	24.5300	24.5300	+0.204%	2	372	-96.168%
2026-04-06	24.8000	24.8000	24.4600	24.4800	-4.673%	211	370	-96.160%
2026-04-02	24.1000	25.6800	24.1000	25.6800	-7.792%	3	382	-96.340%
2026-04-01	27.8500	27.8500	27.8500	27.8500	+7.115%	2	382	-96.625%
2026-03-31	24.3100	26.0000	24.3100	26.0000	+16.801%	22	381	-96.385%
2026-03-30	22.2600	22.2600	22.2600	22.2600	+15.938%	20	395	-95.777%
2026-03-27	19.2000	19.2000	19.2000	19.2000	-9.434%	1	395	-95.104%
2026-03-25	21.2000	21.2000	21.2000	21.2000	+13.551%	1	395	-95.566%
2026-03-24	18.6700	18.6700	18.6700	18.6700	-1.995%	3	394	-94.965%
2026-03-23	17.7800	19.0500	17.6000	19.0500	+2.862%	8	397	-95.066%
2026-03-20	21.8000	21.8000	18.5200	18.5200	-15.046%	9	397	-94.924%
2026-03-19	19.3500	22.0000	19.3500	21.8000	-24.646%	7	397	-95.688%
2026-03-18	29.3500	30.7700	28.9300	28.9300	-20.891%	234	396	-96.751%
2026-03-17	36.5700	36.5700	36.5700	36.5700	-1.561%	4	398	-97.430%
2026-03-16	38.9400	39.0000	36.2500	37.1500	-8.022%	8	394	-97.470%
2026-03-13	41.8000	41.8000	40.3900	40.3900	-3.788%	2	392	-97.673%
2026-03-12	44.2500	44.2500	41.9800	41.9800	-8.540%	21	391	-97.761%
2026-03-11	46.4600	46.4600	45.9000	45.9000	-7.794%	2	381	-97.952%
2026-03-10	48.9600	49.9500	48.9600	49.7800	+6.824%	4	381	-98.112%
2026-03-09	45.2300	46.6000	45.2300	46.6000	-3.560%	3	383	-97.983%
2026-03-06	46.5000	48.3200	46.5000	48.3200	+11.852%	35	382	-98.055%
2026-03-05	47.9900	47.9900	42.7500	43.2000	-10.187%	166	347	-97.824%
2026-03-04	48.2000	48.2000	48.1000	48.1000	+4.452%	4	185	-98.046%
2026-03-03	46.0000	47.6500	43.0000	46.0500	-20.699%	33	179	-97.959%
2026-03-02	58.0000	59.5000	58.0000	58.0700	+8.542%	3	176	-98.381%
2026-02-27	53.5000	53.5000	53.5000	53.5000	+9.631%	1	179	-98.243%
2026-02-26	48.8000	48.8000	48.8000	48.8000	-2.517%	1	179	-98.074%
2026-02-24	47.7500	50.0600	47.7500	50.0600	-7.004%	7	179	-98.122%
2026-02-23	50.5000	53.8300	50.5000	53.8300	+21.430%	115	177	-98.254%
2026-02-20	43.4000	44.3300	43.4000	44.3300	+10.274%	2	273	-97.880%
2026-02-19	40.6000	40.8500	40.1500	40.2000	+3.077%	34	273	-97.662%
2026-02-18	39.0000	39.0000	39.0000	39.0000	+9.859%	1	258	-97.590%
2026-02-13	35.5000	35.5000	35.5000	35.5000	-1.114%	8	262	-97.352%
2026-02-12	32.9500	35.9000	32.9500	35.9000	-14.625%	9	262	-97.382%
2026-02-11	41.1500	42.3100	41.1500	42.0500	+8.042%	15	263	-97.765%
2026-02-10	37.7700	38.9300	37.7700	38.9200	-11.344%	11	260	-97.585%
2026-02-09	42.7800	44.0500	42.7800	43.9000	+12.999%	103	250	-97.859%
2026-02-06	38.4900	38.8500	38.4900	38.8500	+14.703%	4	160	-97.580%
2026-02-05	33.8700	33.8700	33.8700	33.8700	-12.254%	1	160	-97.225%
2026-02-04	38.6000	38.6000	38.6000	38.6000	-7.611%	40	160	-97.565%
2026-02-03	40.3800	41.9000	40.3800	41.7800	+54.798%	3	120	-97.750%
2026-02-02	35.3500	35.3500	26.8800	26.9900	-37.233%	21	121	-96.517%
2026-01-30	40.9800	43.0000	37.4100	43.0000	-32.112%	39	121	-97.814%
2026-01-29	77.4000	77.4000	51.7000	63.3400	+4.694%	40	94	-98.516%
2026-01-28	54.2700	60.5000	54.2700	60.5000	+33.143%	12	107	-98.446%
2026-01-27	42.9000	45.4400	42.9000	45.4400	+8.969%	4	106	-97.931%
2026-01-26	42.4500	44.5700	39.6500	41.7000	+14.498%	75	106	-97.746%
2026-01-23	34.1100	36.4200	34.0000	36.4200	+9.864%	22	68	-97.419%
2026-01-22	30.2000	33.1800	30.2000	33.1500	+13.411%	50	60	-97.164%
2026-01-21	29.2300	29.2300	29.2300	29.2300	+24.119%	20	33	-96.784%
2026-01-20	24.7500	24.7500	23.5500	23.5500	+13.385%	2	14	-96.008%
2026-01-12	20.8200	20.8200	20.7700	20.7700	+63.672%	3	13	-95.474%
2026-01-02	12.6900	12.6900	12.6900	12.6900	-21.180%	1	14	-92.593%
2025-12-23	16.1000	16.1000	16.1000	16.1000	+3.537%	1	13	-94.161%
2025-12-22	15.5500	15.5500	15.5500	15.5500	+32.340%	5	19	-93.955%
2025-12-12	13.5600	14.0000	11.3400	11.7500	-0.592%	6	19	-92.000%
2025-12-11	12.1800	12.1800	11.8200	11.8200	+12.038%	3	21	-92.047%
2025-12-10	9.7200	10.5500	9.7200	10.5500	+5.500%	6	22	-91.090%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-15.966%	21	18	-90.600%
2025-12-01	11.9000	11.9000	11.9000	11.9000	+22.680%	2	30	-92.101%
2025-11-18	9.6700	9.7000	9.6700	9.7000	-22.709%	11	32	-90.309%
2025-11-13	12.5500	12.5500	12.5500	12.5500	-2.030%	2	31	-92.510%
2025-11-12	11.9000	12.8100	11.9000	12.8100	+20.849%	6	25	-92.662%
2025-11-10	10.6000	10.6000	10.6000	10.6000	+40.957%	1	25	-91.132%
2025-11-07	7.5200	7.5200	7.5200	7.5200	-16.906%	1	24	-87.500%
2025-11-03	9.0500	9.0500	9.0500	9.0500	+4.023%	20	23	-89.613%
2025-10-31	8.7000	8.7000	8.7000	8.7000	-2.247%	22	23	-89.195%
2025-10-30	8.7900	8.9000	8.7900	8.9000	0.000%	2	1	-89.438%

.dark-mode .mdbvXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdbvXZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C470GLD Oct 16 2026 470.00 Call (GLD261016C00470000)option OPRA

GLD20261016C470
GLD Oct 16 2026 470.00 Call (GLD261016C00470000)
option OPRA