Dark

GLD20261016C475
GLD Oct 16 2026 475.00 Call (GLD261016C00475000)
option OPRA

EOD

Sep 17, 2026

0.3200-5.882%(-0.0200)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4900	0.4900	0.3200	0.3200	-5.882%	53	2,386	0.000%
2026-09-16	0.5800	0.8600	0.3000	0.3400	-22.727%	135	2,377	-5.882%
2026-09-15	0.4500	0.4700	0.4200	0.4400	-2.222%	61	2,454	-27.273%
2026-09-14	0.5300	0.5300	0.4500	0.4500	-21.053%	27	2,420	-28.889%
2026-09-11	0.8900	0.8900	0.5700	0.5700	-24.000%	73	2,421	-43.860%
2026-09-10	0.8600	0.9100	0.7500	0.7500	-26.471%	81	2,386	-57.333%
2026-09-09	1.1000	1.1700	0.9800	1.0200	-0.971%	15	2,320	-68.627%
2026-09-08	1.0900	1.0900	0.9700	1.0300	-17.600%	51	2,311	-68.932%
2026-09-04	1.2500	1.3200	1.1500	1.2500	-22.360%	38	2,300	-74.400%
2026-09-03	1.6200	1.8600	1.5900	1.6100	+76.923%	36	2,300	-80.124%
2026-09-02	0.9100	0.9200	0.8200	0.9100	+22.973%	33	2,305	-64.835%
2026-09-01	0.9500	0.9500	0.7400	0.7400	-36.207%	63	2,304	-56.757%
2026-08-31	1.3400	1.3400	1.0400	1.1600	-25.641%	107	2,294	-72.414%
2026-08-28	3.1000	3.2000	1.4500	1.5600	-50.943%	139	2,347	-79.487%
2026-08-27	2.8700	3.2700	2.7100	3.1800	-0.935%	60	2,267	-89.937%
2026-08-26	3.5300	3.7800	3.2000	3.2100	-27.703%	48	2,226	-90.031%
2026-08-25	3.8800	4.5200	3.6100	4.4400	-2.845%	338	2,207	-92.793%
2026-08-24	5.2600	5.4400	4.2500	4.5700	+11.463%	1,325	2,433	-92.998%
2026-08-21	3.6400	4.4000	3.5000	4.1000	+40.411%	110	1,416	-92.195%
2026-08-20	2.1300	3.0300	2.0900	2.9200	+13.178%	116	1,429	-89.041%
2026-08-19	2.0900	2.5800	2.0100	2.5800	+128.319%	312	1,428	-87.597%
2026-08-18	1.5400	1.6000	1.1300	1.1300	-32.335%	55	1,296	-71.681%
2026-08-17	1.7400	1.9000	1.6700	1.6700	+20.144%	391	1,283	-80.838%
2026-08-14	1.3100	1.4500	1.3100	1.3900	+2.963%	18	1,065	-76.978%
2026-08-13	1.7400	1.7400	1.3500	1.3500	-37.788%	17	1,055	-76.296%
2026-08-12	2.3900	2.5200	2.1500	2.1700	+1.402%	7	1,046	-85.253%
2026-08-11	2.6200	2.6300	2.1400	2.1400	-22.182%	42	1,047	-85.047%
2026-08-10	1.9300	2.7500	1.9300	2.7500	+39.594%	46	1,047	-88.364%
2026-08-07	2.3800	2.3800	1.9400	1.9700	+45.926%	85	1,035	-83.756%
2026-08-06	1.3900	1.3900	1.2800	1.3500	-2.878%	33	1,034	-76.296%
2026-08-05	1.0500	1.5100	1.0500	1.3900	+93.056%	339	1,057	-76.978%
2026-08-04	0.6400	0.7200	0.6300	0.7200	+9.091%	456	1,122	-55.556%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-17.500%	2	1,091	-51.515%
2026-07-23	0.8700	0.8700	0.8000	0.8000	-23.077%	28	1,089	-60.000%
2026-07-22	1.0500	1.0500	1.0400	1.0400	+22.353%	7	1,116	-69.231%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,110	-62.353%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,110	-68.000%
2026-07-13	1.0000	1.0000	0.9500	0.9500	-28.571%	2	1,110	-66.316%
2026-07-08	1.3300	1.3300	1.3300	1.3300	-12.500%	7	1,109	-75.940%
2026-07-06	1.5900	1.6000	1.5200	1.5200	-4.403%	247	1,108	-78.947%
2026-07-02	1.5900	1.5900	1.4600	1.5900	+2.581%	12	866	-79.874%
2026-07-01	1.5600	1.5600	1.5500	1.5500	+5.442%	12	866	-79.355%
2026-06-30	1.4700	1.4700	1.4700	1.4700	-15.517%	2	857	-78.231%
2026-06-26	1.8200	1.8200	1.7400	1.7400	-0.571%	5	855	-81.609%
2026-06-25	1.7200	1.7500	1.7000	1.7500	-14.634%	19	852	-81.714%
2026-06-23	2.0500	2.0500	2.0500	2.0500	-8.072%	4	833	-84.390%
2026-06-22	2.3300	2.3300	2.1900	2.2300	-18.315%	28	833	-85.650%
2026-06-18	3.0200	3.0200	2.7300	2.7300	-28.906%	3	839	-88.278%
2026-06-17	3.7000	3.8400	3.7000	3.8400	+8.169%	2	839	-91.667%
2026-06-16	3.6800	3.6800	3.5300	3.5500	-4.570%	206	839	-90.986%
2026-06-15	4.2600	4.2600	3.7200	3.7200	+18.095%	20	643	-91.398%
2026-06-11	2.3400	3.1500	2.3000	3.1500	+19.772%	5	646	-89.841%
2026-06-10	2.9100	2.9100	2.6300	2.6300	-20.783%	7	643	-87.833%
2026-06-09	3.8500	3.8500	3.3200	3.3200	-18.428%	4	647	-90.361%
2026-06-08	4.2500	4.2500	4.0700	4.0700	-12.095%	11	647	-92.138%
2026-06-05	5.0000	5.0400	4.6300	4.6300	-24.715%	25	641	-93.089%
2026-06-04	6.0500	6.1500	6.0500	6.1500	+6.218%	4	646	-94.797%
2026-06-03	5.8100	5.8100	5.7900	5.7900	-11.603%	5	647	-94.473%
2026-06-02	6.8100	6.8100	6.5500	6.5500	-5.347%	4	648	-95.115%
2026-06-01	6.8000	6.9200	6.8000	6.9200	-8.344%	4	646	-95.376%
2026-05-29	7.9000	7.9000	7.5500	7.5500	+1.889%	2	643	-95.762%
2026-05-28	5.9200	7.4100	5.9200	7.4100	+23.706%	5	643	-95.682%
2026-05-27	5.8400	5.9900	5.8400	5.9900	-15.634%	3	642	-94.658%
2026-05-26	7.1000	7.1000	6.9900	7.1000	-5.333%	60	640	-95.493%
2026-05-22	7.5000	7.5000	7.5000	7.5000	-12.281%	6	271	-95.733%
2026-05-20	8.7000	8.8200	8.5500	8.5500	+1.303%	4	271	-96.257%
2026-05-19	8.3000	8.6000	8.3000	8.4400	-13.347%	7	262	-96.209%
2026-05-15	9.8200	9.8200	9.7400	9.7400	-26.324%	3	262	-96.715%
2026-05-14	13.2200	13.2200	13.2200	13.2200	-7.875%	2	264	-97.579%
2026-05-13	13.8300	14.3500	13.8300	14.3500	+5.205%	3	264	-97.770%
2026-05-12	13.6400	13.6400	13.6400	13.6400	-9.127%	1	264	-97.654%
2026-05-08	15.5500	15.5500	15.0100	15.0100	+9.005%	2	264	-97.868%
2026-05-06	13.4700	13.7700	13.4700	13.7700	+21.215%	5	265	-97.676%
2026-05-05	11.3600	11.3600	11.3600	11.3600	+10.721%	2	266	-97.183%
2026-05-04	10.9500	10.9500	10.1500	10.2600	-19.969%	11	264	-96.881%
2026-05-01	13.1500	13.1500	12.8200	12.8200	+23.626%	3	264	-97.504%
2026-04-29	9.9300	10.5600	9.9300	10.3700	-25.018%	7	264	-96.914%
2026-04-27	13.8300	13.8300	13.8300	13.8300	-12.357%	1	260	-97.686%
2026-04-24	15.6500	15.7800	15.6500	15.7800	-9.829%	2	259	-97.972%
2026-04-22	18.9000	18.9000	17.5000	17.5000	-23.144%	14	258	-98.171%
2026-04-15	22.8800	22.8800	22.7700	22.7700	-3.721%	2	255	-98.595%
2026-04-14	23.6500	23.6500	23.6500	23.6500	+18.725%	1	256	-98.647%
2026-04-13	19.9200	19.9200	19.9200	19.9200	-15.234%	25	256	-98.394%
2026-04-09	25.1800	25.1800	23.5000	23.5000	-2.490%	12	256	-98.638%
2026-04-07	21.9000	24.1000	21.9000	24.1000	-1.833%	6	246	-98.672%
2026-04-02	24.3300	24.5500	24.3300	24.5500	-9.410%	6	242	-98.697%
2026-04-01	26.1400	27.1000	26.1400	27.1000	+30.163%	3	242	-98.819%
2026-03-25	20.9600	21.0100	20.8200	20.8200	+7.320%	236	240	-98.463%
2026-03-20	20.3200	20.3200	19.4000	19.4000	+0.779%	6	138	-98.351%
2026-03-19	19.0000	20.0000	18.5500	19.2500	-30.430%	48	138	-98.338%
2026-03-18	28.3700	28.4400	27.6700	27.6700	-22.319%	3	145	-98.844%
2026-03-16	35.7000	35.7900	35.2600	35.6200	-19.775%	22	146	-99.102%
2026-03-11	44.0700	44.8000	44.0700	44.4000	-3.373%	4	145	-99.279%
2026-03-10	47.6500	47.6500	45.9500	45.9500	-0.756%	4	147	-99.304%
2026-03-06	46.2000	46.3000	45.0000	46.3000	+12.107%	4	148	-99.309%
2026-03-05	45.6000	45.6000	41.3000	41.3000	-9.766%	7	147	-99.225%
2026-03-04	45.7200	45.7700	45.7200	45.7700	+1.261%	2	143	-99.301%
2026-03-03	43.0000	45.2000	43.0000	45.2000	-18.763%	6	143	-99.292%
2026-03-02	55.0200	55.6400	54.7500	55.6400	+9.809%	6	141	-99.425%
2026-02-27	50.6700	50.6700	50.6700	50.6700	+9.580%	3	146	-99.368%
2026-02-26	45.9500	46.2400	45.9500	46.2400	-4.206%	2	146	-99.308%
2026-02-25	49.0000	49.9000	47.7500	48.2700	+1.857%	10	144	-99.337%
2026-02-24	46.6500	47.6500	46.5900	47.3900	-8.549%	5	144	-99.325%
2026-02-23	49.7700	51.8200	49.1500	51.8200	+26.699%	206	141	-99.382%
2026-02-20	41.0000	41.4800	40.9000	40.9000	+10.840%	8	58	-99.218%
2026-02-19	38.0000	38.1200	36.9000	36.9000	+0.627%	72	58	-99.133%
2026-02-18	36.3500	36.9000	36.3500	36.6700	+21.424%	36	72	-99.127%
2026-02-17	29.9500	30.2000	29.5500	30.2000	-15.049%	6	52	-98.940%
2026-02-13	35.0000	35.5500	35.0000	35.5500	-10.925%	10	44	-99.100%
2026-02-11	39.9100	39.9100	39.9100	39.9100	+8.392%	5	44	-99.198%
2026-02-10	36.8200	36.8200	36.8200	36.8200	-1.813%	5	49	-99.131%
2026-02-03	37.5000	37.5000	37.5000	37.5000	+32.182%	1	49	-99.147%
2026-02-02	28.3700	28.3700	28.3700	28.3700	-20.821%	1	50	-98.872%
2026-01-30	43.7500	44.1000	35.8300	35.8300	-39.578%	3	49	-99.107%
2026-01-29	52.7700	59.3000	52.7700	59.3000	+12.952%	2	48	-99.460%
2026-01-28	50.8100	53.7000	50.8100	52.5000	+30.079%	7	48	-99.390%
2026-01-27	40.3600	40.3600	40.3600	40.3600	-4.247%	1	46	-99.207%
2026-01-26	42.1500	42.1500	42.1500	42.1500	+23.174%	5	46	-99.241%
2026-01-23	34.2200	34.2200	34.2200	34.2200	+29.523%	1	41	-99.065%
2026-01-22	26.4200	26.4200	26.4200	26.4200	+67.215%	1	40	-98.789%
2026-01-16	15.8000	15.8000	15.8000	15.8000	-16.490%	1	41	-97.975%
2026-01-14	18.9200	18.9200	18.9200	18.9200	-4.685%	1	41	-98.309%
2026-01-12	18.3500	19.8500	18.3500	19.8500	+25.237%	6	40	-98.388%
2026-01-07	15.8500	15.8500	15.8500	15.8500	-0.314%	1	40	-97.981%
2025-12-24	15.9000	15.9000	15.9000	15.9000	+72.826%	1	41	-97.987%
2025-12-10	9.2000	9.2000	9.2000	9.2000	-8.184%	1	41	-96.522%
2025-12-03	10.6000	10.6000	10.0200	10.0200	+1.726%	30	40	-96.806%
2025-11-11	9.8500	9.8500	9.8500	9.8500	0.000%	12	11	-96.751%

.dark-mode .dXFMNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXFMNM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C475GLD Oct 16 2026 475.00 Call (GLD261016C00475000)option OPRA

GLD20261016C475
GLD Oct 16 2026 475.00 Call (GLD261016C00475000)
option OPRA