Dark

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

EOD

Sep 17, 2026

0.4000+8.108%(+0.0300)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.7000	0.4000	0.4000	+8.108%	87	2,382	0.000%
2026-09-16	0.6100	0.7300	0.3600	0.3700	-31.481%	105	2,406	+8.108%
2026-09-15	0.4900	0.5800	0.4800	0.5400	+1.887%	44	2,447	-25.926%
2026-09-14	0.4600	0.6900	0.4600	0.5300	-11.667%	54	2,432	-24.528%
2026-09-11	1.0600	1.0700	0.6000	0.6000	-31.818%	92	2,406	-33.333%
2026-09-10	1.0200	1.0400	0.8800	0.8800	-26.050%	74	2,406	-54.545%
2026-09-09	1.3000	1.4300	1.0600	1.1900	+21.429%	78	2,470	-66.387%
2026-09-08	1.2800	1.3400	0.9800	0.9800	-32.877%	84	2,529	-59.184%
2026-09-04	1.4000	1.4800	1.3000	1.4600	-18.889%	103	2,524	-72.603%
2026-09-03	1.8000	2.2700	1.6600	1.8000	+52.542%	125	2,524	-77.778%
2026-09-02	0.9600	1.1800	0.9600	1.1800	+43.902%	76	2,537	-66.102%
2026-09-01	0.9400	1.0000	0.8200	0.8200	-41.007%	1,158	2,565	-51.220%
2026-08-31	1.3200	1.4000	1.1800	1.3900	-19.653%	152	1,718	-71.223%
2026-08-28	3.6500	3.8500	1.7300	1.7300	-53.743%	331	1,710	-76.879%
2026-08-27	3.3500	3.9500	3.2000	3.7400	+1.081%	304	1,671	-89.305%
2026-08-26	4.2000	4.3400	3.6600	3.7000	-28.846%	190	1,834	-89.189%
2026-08-25	4.3500	5.2500	4.2200	5.2000	-1.141%	135	1,786	-92.308%
2026-08-24	6.0000	6.3000	4.8500	5.2600	+10.737%	550	1,732	-92.395%
2026-08-21	4.0700	5.1500	4.0500	4.7500	+39.706%	107	1,615	-91.579%
2026-08-20	2.6300	3.4500	2.5900	3.4000	+11.842%	167	1,601	-88.235%
2026-08-19	2.5000	3.0500	2.2800	3.0400	+115.603%	23	1,655	-86.842%
2026-08-18	1.7900	1.7900	1.4100	1.4100	-29.851%	16	1,661	-71.631%
2026-08-17	2.0200	2.1900	1.9300	2.0100	+20.359%	188	1,662	-80.100%
2026-08-14	1.6900	1.7000	1.6500	1.6700	+9.150%	6	1,649	-76.048%
2026-08-13	1.9200	1.9200	1.5300	1.5300	-44.364%	44	1,647	-73.856%
2026-08-12	2.6200	2.9000	2.5400	2.7500	+12.245%	348	1,623	-85.455%
2026-08-11	2.9200	2.9300	2.4500	2.4500	-22.222%	14	1,507	-83.673%
2026-08-10	2.1000	3.1500	2.1000	3.1500	+42.534%	15	1,506	-87.302%
2026-08-07	2.5400	2.7300	2.1600	2.2100	+51.370%	9	1,499	-81.900%
2026-08-06	1.6500	1.6500	1.4600	1.4600	-9.317%	6	1,498	-72.603%
2026-08-05	1.5300	1.6100	1.4200	1.6100	+109.091%	17	1,498	-75.155%
2026-08-04	0.7700	0.7700	0.7700	0.7700	+28.333%	1	1,490	-48.052%
2026-08-03	0.6600	0.6600	0.6000	0.6000	-22.078%	3	1,489	-33.333%
2026-07-30	0.7400	0.7700	0.7400	0.7700	-4.938%	4	1,491	-48.052%
2026-07-29	0.8000	0.8100	0.8000	0.8100	-13.830%	16	1,495	-50.617%
2026-07-23	0.9400	0.9400	0.9400	0.9400	-6.931%	15	1,480	-57.447%
2026-07-22	1.0500	1.2000	1.0100	1.0100	+12.222%	32	1,502	-60.396%
2026-07-21	0.9300	1.0000	0.9000	0.9000	+9.756%	24	1,485	-55.556%
2026-07-20	0.9100	0.9100	0.8200	0.8200	-13.684%	29	1,480	-51.220%
2026-07-17	0.9100	0.9500	0.9100	0.9500	-7.767%	50	1,482	-57.895%
2026-07-16	0.9300	1.0300	0.9300	1.0300	-4.630%	3	1,473	-61.165%
2026-07-15	1.1100	1.1100	1.0800	1.0800	-4.425%	2	1,472	-62.963%
2026-07-14	1.3400	1.3400	1.1300	1.1300	-27.097%	45	1,483	-64.602%
2026-07-09	1.5400	1.5500	1.5200	1.5500	+2.649%	8	1,480	-74.194%
2026-07-08	1.3600	1.5100	1.3600	1.5100	-13.218%	5	1,480	-73.510%
2026-07-06	1.7800	1.7800	1.7100	1.7400	-1.136%	22	1,484	-77.011%
2026-07-02	1.7900	1.7900	1.7600	1.7600	+12.821%	2	1,481	-77.273%
2026-07-01	1.8200	1.8200	1.5600	1.5600	+4.000%	2	1,481	-74.359%
2026-06-30	1.5800	1.5800	1.5000	1.5000	-9.091%	3	1,482	-73.333%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-16.244%	1	1,484	-75.758%
2026-06-25	1.7700	1.9700	1.7700	1.9700	+12.571%	99	1,483	-79.695%
2026-06-24	1.8800	1.8800	1.7400	1.7500	-19.355%	14	1,390	-77.143%
2026-06-23	2.2300	2.2300	2.1600	2.1700	-12.500%	25	1,397	-81.567%
2026-06-22	2.5800	2.5900	2.4800	2.4800	-16.498%	6	1,410	-83.871%
2026-06-18	3.3000	3.3000	2.9700	2.9700	-17.500%	45	1,388	-86.532%
2026-06-17	4.2400	4.3600	3.5000	3.6000	-7.692%	20	1,388	-88.889%
2026-06-16	3.8900	3.9200	3.8900	3.9000	-7.143%	751	1,388	-89.744%
2026-06-15	4.4500	4.4500	4.2000	4.2000	+27.273%	9	811	-90.476%
2026-06-12	3.1000	3.3000	3.1000	3.3000	+3.125%	3	816	-87.879%
2026-06-11	2.5700	3.2000	2.5500	3.2000	+12.281%	13	817	-87.500%
2026-06-10	3.0000	3.1200	2.8500	2.8500	-22.973%	4	817	-85.965%
2026-06-09	4.5100	4.5100	3.6600	3.7000	-20.259%	41	820	-89.189%
2026-06-08	4.6500	4.6500	4.5100	4.6400	0.000%	10	813	-91.379%
2026-06-05	5.5500	5.5500	4.6400	4.6400	-32.460%	21	812	-91.379%
2026-06-04	7.4100	7.5500	6.8700	6.8700	+7.344%	54	816	-94.178%
2026-06-03	6.5000	6.6500	6.4000	6.4000	-12.329%	7	789	-93.750%
2026-06-02	7.6400	7.6400	7.3000	7.3000	-4.450%	13	786	-94.521%
2026-06-01	7.3000	7.9500	7.3000	7.6400	-13.182%	10	782	-94.764%
2026-05-29	8.8000	8.8000	8.7400	8.8000	+8.241%	206	774	-95.455%
2026-05-28	6.3400	8.1300	6.3400	8.1300	+22.256%	13	759	-95.080%
2026-05-27	6.4000	6.7000	6.3800	6.6500	-16.875%	63	767	-93.985%
2026-05-26	8.3500	8.3500	8.0000	8.0000	-12.568%	2	710	-95.000%
2026-05-21	9.1500	9.1500	9.1500	9.1500	-2.139%	10	709	-95.628%
2026-05-20	9.5500	9.5500	8.6500	9.3500	+0.754%	9	709	-95.722%
2026-05-19	9.2500	9.2800	9.2500	9.2800	-10.165%	2	708	-95.690%
2026-05-18	10.3300	10.3300	10.3300	10.3300	-3.638%	3	708	-96.128%
2026-05-15	10.7500	11.0300	10.7200	10.7200	-31.150%	6	708	-96.269%
2026-05-13	14.8800	15.5700	14.8800	15.5700	-3.051%	6	708	-97.431%
2026-05-12	15.5500	16.0600	15.1000	16.0600	+1.325%	15	698	-97.509%
2026-05-07	17.3100	18.3000	15.8500	15.8500	+4.620%	14	698	-97.476%
2026-05-06	15.5000	15.5000	14.5800	15.1500	+27.311%	699	703	-97.360%
2026-05-05	11.9000	11.9000	11.9000	11.9000	+4.569%	1	388	-96.639%
2026-05-04	11.6500	11.7000	11.3500	11.3800	-20.140%	39	388	-96.485%
2026-05-01	12.9000	14.2500	12.9000	14.2500	+4.091%	9	390	-97.193%
2026-04-30	13.7000	13.7000	13.6900	13.6900	+20.193%	6	390	-97.078%
2026-04-29	10.9000	11.3900	10.9000	11.3900	-24.570%	8	384	-96.488%
2026-04-27	15.1000	15.1000	15.0500	15.1000	-11.851%	17	387	-97.351%
2026-04-23	17.1300	17.1300	17.1300	17.1300	-10.314%	2	386	-97.665%
2026-04-22	19.8000	19.8000	19.1000	19.1000	+1.867%	3	388	-97.906%
2026-04-21	21.3500	21.3500	18.7500	18.7500	-20.719%	14	386	-97.867%
2026-04-20	24.0000	24.0000	23.6500	23.6500	-8.404%	5	386	-98.309%
2026-04-17	25.8200	25.8200	25.8200	25.8200	+8.305%	5	387	-98.451%
2026-04-16	23.8400	23.8400	23.8400	23.8400	-4.640%	5	382	-98.322%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-2.762%	1	382	-98.400%
2026-04-14	23.9500	25.7100	23.9500	25.7100	+19.581%	6	383	-98.444%
2026-04-13	21.5000	21.5000	21.5000	21.5000	-10.042%	1	382	-98.140%
2026-04-10	24.5700	24.6000	23.9000	23.9000	-8.324%	10	384	-98.326%
2026-04-09	25.5000	26.2200	25.5000	26.0700	-0.648%	8	376	-98.466%
2026-04-08	27.4900	27.4900	26.2400	26.2400	+6.971%	6	374	-98.476%
2026-04-07	24.5300	24.5300	24.5300	24.5300	+0.204%	2	372	-98.369%
2026-04-06	24.8000	24.8000	24.4600	24.4800	-4.673%	211	370	-98.366%
2026-04-02	24.1000	25.6800	24.1000	25.6800	-7.792%	3	382	-98.442%
2026-04-01	27.8500	27.8500	27.8500	27.8500	+7.115%	2	382	-98.564%
2026-03-31	24.3100	26.0000	24.3100	26.0000	+16.801%	22	381	-98.462%
2026-03-30	22.2600	22.2600	22.2600	22.2600	+15.938%	20	395	-98.203%
2026-03-27	19.2000	19.2000	19.2000	19.2000	-9.434%	1	395	-97.917%
2026-03-25	21.2000	21.2000	21.2000	21.2000	+13.551%	1	395	-98.113%
2026-03-24	18.6700	18.6700	18.6700	18.6700	-1.995%	3	394	-97.858%
2026-03-23	17.7800	19.0500	17.6000	19.0500	+2.862%	8	397	-97.900%
2026-03-20	21.8000	21.8000	18.5200	18.5200	-15.046%	9	397	-97.840%
2026-03-19	19.3500	22.0000	19.3500	21.8000	-24.646%	7	397	-98.165%
2026-03-18	29.3500	30.7700	28.9300	28.9300	-20.891%	234	396	-98.617%
2026-03-17	36.5700	36.5700	36.5700	36.5700	-1.561%	4	398	-98.906%
2026-03-16	38.9400	39.0000	36.2500	37.1500	-8.022%	8	394	-98.923%
2026-03-13	41.8000	41.8000	40.3900	40.3900	-3.788%	2	392	-99.010%
2026-03-12	44.2500	44.2500	41.9800	41.9800	-8.540%	21	391	-99.047%
2026-03-11	46.4600	46.4600	45.9000	45.9000	-7.794%	2	381	-99.129%
2026-03-10	48.9600	49.9500	48.9600	49.7800	+6.824%	4	381	-99.196%
2026-03-09	45.2300	46.6000	45.2300	46.6000	-3.560%	3	383	-99.142%
2026-03-06	46.5000	48.3200	46.5000	48.3200	+11.852%	35	382	-99.172%
2026-03-05	47.9900	47.9900	42.7500	43.2000	-10.187%	166	347	-99.074%
2026-03-04	48.2000	48.2000	48.1000	48.1000	+4.452%	4	185	-99.168%
2026-03-03	46.0000	47.6500	43.0000	46.0500	-20.699%	33	179	-99.131%
2026-03-02	58.0000	59.5000	58.0000	58.0700	+8.542%	3	176	-99.311%
2026-02-27	53.5000	53.5000	53.5000	53.5000	+9.631%	1	179	-99.252%
2026-02-26	48.8000	48.8000	48.8000	48.8000	-2.517%	1	179	-99.180%
2026-02-24	47.7500	50.0600	47.7500	50.0600	-7.004%	7	179	-99.201%
2026-02-23	50.5000	53.8300	50.5000	53.8300	+21.430%	115	177	-99.257%
2026-02-20	43.4000	44.3300	43.4000	44.3300	+10.274%	2	273	-99.098%
2026-02-19	40.6000	40.8500	40.1500	40.2000	+3.077%	34	273	-99.005%
2026-02-18	39.0000	39.0000	39.0000	39.0000	+9.859%	1	258	-98.974%
2026-02-13	35.5000	35.5000	35.5000	35.5000	-1.114%	8	262	-98.873%
2026-02-12	32.9500	35.9000	32.9500	35.9000	-14.625%	9	262	-98.886%
2026-02-11	41.1500	42.3100	41.1500	42.0500	+8.042%	15	263	-99.049%
2026-02-10	37.7700	38.9300	37.7700	38.9200	-11.344%	11	260	-98.972%
2026-02-09	42.7800	44.0500	42.7800	43.9000	+12.999%	103	250	-99.089%
2026-02-06	38.4900	38.8500	38.4900	38.8500	+14.703%	4	160	-98.970%
2026-02-05	33.8700	33.8700	33.8700	33.8700	-12.254%	1	160	-98.819%
2026-02-04	38.6000	38.6000	38.6000	38.6000	-7.611%	40	160	-98.964%
2026-02-03	40.3800	41.9000	40.3800	41.7800	+54.798%	3	120	-99.043%
2026-02-02	35.3500	35.3500	26.8800	26.9900	-37.233%	21	121	-98.518%
2026-01-30	40.9800	43.0000	37.4100	43.0000	-32.112%	39	121	-99.070%
2026-01-29	77.4000	77.4000	51.7000	63.3400	+4.694%	40	94	-99.368%
2026-01-28	54.2700	60.5000	54.2700	60.5000	+33.143%	12	107	-99.339%
2026-01-27	42.9000	45.4400	42.9000	45.4400	+8.969%	4	106	-99.120%
2026-01-26	42.4500	44.5700	39.6500	41.7000	+14.498%	75	106	-99.041%
2026-01-23	34.1100	36.4200	34.0000	36.4200	+9.864%	22	68	-98.902%
2026-01-22	30.2000	33.1800	30.2000	33.1500	+13.411%	50	60	-98.793%
2026-01-21	29.2300	29.2300	29.2300	29.2300	+24.119%	20	33	-98.632%
2026-01-20	24.7500	24.7500	23.5500	23.5500	+13.385%	2	14	-98.301%
2026-01-12	20.8200	20.8200	20.7700	20.7700	+63.672%	3	13	-98.074%
2026-01-02	12.6900	12.6900	12.6900	12.6900	-21.180%	1	14	-96.848%
2025-12-23	16.1000	16.1000	16.1000	16.1000	+3.537%	1	13	-97.516%
2025-12-22	15.5500	15.5500	15.5500	15.5500	+32.340%	5	19	-97.428%
2025-12-12	13.5600	14.0000	11.3400	11.7500	-0.592%	6	19	-96.596%
2025-12-11	12.1800	12.1800	11.8200	11.8200	+12.038%	3	21	-96.616%
2025-12-10	9.7200	10.5500	9.7200	10.5500	+5.500%	6	22	-96.209%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-15.966%	21	18	-96.000%
2025-12-01	11.9000	11.9000	11.9000	11.9000	+22.680%	2	30	-96.639%
2025-11-18	9.6700	9.7000	9.6700	9.7000	-22.709%	11	32	-95.876%
2025-11-13	12.5500	12.5500	12.5500	12.5500	-2.030%	2	31	-96.813%
2025-11-12	11.9000	12.8100	11.9000	12.8100	+20.849%	6	25	-96.877%
2025-11-10	10.6000	10.6000	10.6000	10.6000	+40.957%	1	25	-96.226%
2025-11-07	7.5200	7.5200	7.5200	7.5200	-16.906%	1	24	-94.681%
2025-11-03	9.0500	9.0500	9.0500	9.0500	+4.023%	20	23	-95.580%
2025-10-31	8.7000	8.7000	8.7000	8.7000	-2.247%	22	23	-95.402%
2025-10-30	8.7900	8.9000	8.7900	8.9000	0.000%	2	1	-95.506%

.dark-mode .l4k8X6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4k8X6{ 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