Dark

GLD20261016C480
GLD Oct 16 2026 480.00 Call (GLD261016C00480000)
option OPRA

EOD

Sep 17, 2026

0.29000.000%(0.0000)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.6000	0.2900	0.2900	0.000%	78	3,611	0.000%
2026-09-16	0.4900	0.4900	0.2800	0.2900	-29.268%	66	3,593	0.000%
2026-09-15	0.4100	0.4400	0.3600	0.4100	+7.895%	78	3,586	-29.268%
2026-09-14	0.4700	0.5900	0.3600	0.3800	-24.000%	27	3,595	-23.684%
2026-09-11	0.7800	0.7800	0.4600	0.5000	-28.571%	99	3,591	-42.000%
2026-09-10	0.8200	0.8200	0.7000	0.7000	-25.532%	267	3,561	-58.571%
2026-09-09	0.9200	1.0100	0.8300	0.9400	+23.684%	16	3,588	-69.149%
2026-09-08	0.9100	0.9300	0.7600	0.7600	-32.143%	142	3,592	-61.842%
2026-09-04	1.0200	1.1400	0.9900	1.1200	-20.567%	92	3,485	-74.107%
2026-09-03	1.3900	1.6500	1.2000	1.4100	+83.117%	953	3,485	-79.433%
2026-09-02	0.6700	0.8100	0.6700	0.7700	+24.194%	43	2,854	-62.338%
2026-09-01	0.7100	0.7300	0.6200	0.6200	-37.374%	134	2,854	-53.226%
2026-08-31	1.1700	1.1700	0.9100	0.9900	-23.846%	467	2,911	-70.707%
2026-08-28	2.6800	2.8000	1.2700	1.3000	-53.571%	775	2,580	-77.692%
2026-08-27	2.5600	2.8500	2.3500	2.8000	+3.704%	47	2,723	-89.643%
2026-08-26	3.1000	3.1500	2.6500	2.7000	-28.000%	296	2,735	-89.259%
2026-08-25	3.3500	3.8600	3.1000	3.7500	-5.063%	323	2,673	-92.267%
2026-08-24	4.4000	4.7500	3.7300	3.9500	+10.335%	656	2,565	-92.658%
2026-08-21	3.1000	3.8500	3.1000	3.5800	+49.791%	770	2,567	-91.899%
2026-08-20	1.9600	2.5500	1.9600	2.3900	+7.175%	132	2,052	-87.866%
2026-08-19	1.9200	2.2300	1.7200	2.2300	+116.505%	136	2,055	-86.996%
2026-08-18	1.3500	1.3500	1.0300	1.0300	-31.788%	202	2,071	-71.845%
2026-08-17	1.4000	1.5400	1.4000	1.5100	+20.800%	4	2,242	-80.795%
2026-08-14	1.3000	1.3000	1.2100	1.2500	+1.626%	43	2,240	-76.800%
2026-08-13	1.5300	1.5300	1.2300	1.2300	-35.263%	16	2,246	-76.423%
2026-08-12	2.0500	2.2100	1.9000	1.9000	+5.556%	179	2,242	-84.737%
2026-08-11	2.3000	2.3000	1.7500	1.8000	-29.412%	1,066	2,591	-83.889%
2026-08-10	1.7400	2.5500	1.5800	2.5500	+37.838%	534	1,944	-88.627%
2026-08-07	2.0000	2.0600	1.7100	1.8500	+55.462%	189	1,521	-84.324%
2026-08-06	1.2600	1.2600	1.1900	1.1900	+6.250%	24	1,373	-75.630%
2026-08-05	1.0600	1.2800	1.0600	1.1200	+77.778%	66	1,396	-74.107%
2026-08-04	0.6600	0.6600	0.5700	0.6300	-3.077%	131	1,446	-53.968%
2026-07-30	0.6500	0.6500	0.6500	0.6500	+4.839%	7	1,459	-55.385%
2026-07-29	0.6300	0.6300	0.6200	0.6200	+1.639%	4	1,459	-53.226%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-16.438%	4	1,457	-52.459%
2026-07-24	0.7400	0.8300	0.7300	0.7300	-18.889%	125	1,461	-60.274%
2026-07-22	0.9500	0.9500	0.9000	0.9000	+30.435%	17	1,483	-67.778%
2026-07-20	0.7500	0.8000	0.6900	0.6900	-12.658%	23	1,478	-57.971%
2026-07-17	0.7900	0.7900	0.7900	0.7900	+2.597%	5	1,498	-63.291%
2026-07-16	0.7700	0.7700	0.7700	0.7700	-19.792%	1	1,500	-62.338%
2026-07-15	0.8900	0.9600	0.8600	0.9600	+2.128%	8	1,501	-69.792%
2026-07-14	0.9400	0.9400	0.9400	0.9400	-14.545%	1	1,502	-69.149%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-5.172%	4	1,502	-73.636%
2026-07-08	1.1700	1.1800	1.1600	1.1600	-18.881%	4	1,506	-75.000%
2026-07-07	1.3800	1.4300	1.3800	1.4300	+5.147%	7	1,507	-79.720%
2026-07-06	1.4500	1.4700	1.3600	1.3600	+9.677%	266	1,504	-78.676%
2026-07-01	1.4300	1.4300	1.2400	1.2400	-1.587%	11	1,239	-76.613%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-4.545%	2	1,239	-76.984%
2026-06-29	1.3800	1.3900	1.3100	1.3200	-15.385%	172	1,240	-78.030%
2026-06-26	1.5600	1.5600	1.5600	1.5600	-1.266%	1	1,285	-81.410%
2026-06-25	1.5200	1.6200	1.5200	1.5800	+5.333%	31	1,286	-81.646%
2026-06-24	1.5500	1.5500	1.5000	1.5000	-12.281%	6	1,309	-80.667%
2026-06-23	1.8900	1.8900	1.7100	1.7100	-15.764%	25	1,315	-83.041%
2026-06-22	2.0600	2.0600	2.0300	2.0300	-17.143%	9	1,331	-85.714%
2026-06-18	2.8100	2.8100	2.4200	2.4500	-9.926%	43	1,392	-88.163%
2026-06-17	3.4000	3.4500	2.7200	2.7200	-17.073%	16	1,392	-89.338%
2026-06-16	3.3000	3.3000	3.2800	3.2800	-3.812%	113	1,392	-91.159%
2026-06-15	3.5200	3.5900	3.4100	3.4100	+26.296%	7	1,404	-91.496%
2026-06-12	2.7900	2.7900	2.5600	2.7000	+1.504%	7	1,399	-89.259%
2026-06-11	2.2900	2.6600	2.0900	2.6600	+13.191%	120	1,398	-89.098%
2026-06-10	2.5700	2.7400	2.3200	2.3500	-23.701%	26	1,295	-87.660%
2026-06-09	3.6900	3.6900	3.0300	3.0800	-13.725%	19	1,279	-90.584%
2026-06-08	3.8000	3.8000	3.5700	3.5700	-5.305%	49	1,267	-91.877%
2026-06-05	4.4500	4.7000	3.7700	3.7700	-32.918%	164	1,260	-92.308%
2026-06-04	5.6200	5.6200	5.6200	5.6200	+7.048%	1	1,120	-94.840%
2026-06-03	5.1000	5.3000	5.1000	5.2500	-11.017%	24	1,121	-94.476%
2026-06-02	6.2000	6.2000	5.9000	5.9000	-2.801%	24	1,115	-95.085%
2026-06-01	6.0700	6.0700	6.0700	6.0700	-18.523%	1	1,104	-95.222%
2026-05-29	6.8300	8.0700	6.8300	7.4500	+15.863%	5	1,104	-96.107%
2026-05-28	5.0500	6.4300	5.0500	6.4300	+22.476%	9	1,104	-95.490%
2026-05-27	4.9800	5.3000	4.9800	5.2500	-16.000%	15	1,103	-94.476%
2026-05-26	6.9100	7.0200	6.2500	6.2500	-3.846%	4	1,094	-95.360%
2026-05-22	6.8100	6.8100	6.5000	6.5000	-9.091%	9	1,090	-95.538%
2026-05-21	7.0000	7.1500	7.0000	7.1500	-7.143%	5	1,094	-95.944%
2026-05-20	7.2400	7.7000	7.2400	7.7000	+3.495%	3	1,094	-96.234%
2026-05-19	7.6000	7.8000	7.4400	7.4400	-15.262%	9	1,089	-96.102%
2026-05-18	9.2000	9.2000	8.7800	8.7800	-2.336%	2	1,089	-96.697%
2026-05-15	9.0200	9.4500	8.7200	8.9900	-25.886%	373	1,089	-96.774%
2026-05-14	12.4700	12.4700	12.1300	12.1300	-4.488%	2	780	-97.609%
2026-05-13	12.3700	12.7000	12.3700	12.7000	+2.008%	2	783	-97.717%
2026-05-12	13.4500	13.4500	12.4500	12.4500	-9.190%	6	783	-97.671%
2026-05-11	14.1000	14.1000	13.7100	13.7100	-0.724%	9	783	-97.885%
2026-05-08	13.8100	13.8100	13.8100	13.8100	-9.856%	1	781	-97.900%
2026-05-07	15.3500	15.3500	15.3200	15.3200	+20.157%	9	780	-98.107%
2026-05-06	12.9600	12.9600	12.5200	12.7500	+32.124%	214	762	-97.725%
2026-05-05	10.3700	10.3700	9.6500	9.6500	+4.891%	9	599	-96.995%
2026-05-04	9.7800	9.7800	9.2000	9.2000	-19.156%	5	596	-96.848%
2026-05-01	11.6600	11.6600	11.3800	11.3800	+1.156%	11	584	-97.452%
2026-04-30	11.2500	11.2500	11.1000	11.2500	+16.580%	12	584	-97.422%
2026-04-29	9.6500	9.6500	9.6500	9.6500	-7.212%	1	583	-96.995%
2026-04-28	9.7800	10.4000	9.7400	10.4000	-17.131%	3	582	-97.212%
2026-04-27	12.7000	12.7000	12.5500	12.5500	-10.036%	8	582	-97.689%
2026-04-24	13.9500	13.9500	13.9500	13.9500	-6.938%	1	579	-97.921%
2026-04-23	15.2600	15.2600	14.9900	14.9900	-8.709%	4	580	-98.065%
2026-04-22	16.4600	16.4600	16.2000	16.4200	-0.605%	1,101	580	-98.234%
2026-04-21	17.3400	17.3400	16.2200	16.5200	-26.935%	10	1,542	-98.245%
2026-04-17	22.3000	22.6100	22.3000	22.6100	+10.293%	6	1,542	-98.717%
2026-04-16	20.5000	20.5000	20.5000	20.5000	-6.818%	2	1,541	-98.585%
2026-04-15	22.1000	22.5500	21.9400	22.0000	+3.774%	176	1,541	-98.682%
2026-04-14	21.2000	21.2000	21.2000	21.2000	+5.473%	1	1,446	-98.632%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-12.227%	30	1,445	-98.557%
2026-04-09	22.6200	22.9000	22.4500	22.9000	-5.137%	1,101	1,475	-98.734%
2026-04-08	23.7200	24.1400	23.2400	24.1400	+11.553%	23	457	-98.799%
2026-04-07	21.3000	21.7200	21.3000	21.6400	+0.511%	36	477	-98.660%
2026-04-06	22.9000	22.9000	21.4500	21.5300	-16.030%	190	471	-98.653%
2026-04-01	26.1500	26.2000	25.4700	25.6400	+8.552%	51	357	-98.869%
2026-03-31	21.1800	23.6200	21.1800	23.6200	+22.067%	35	338	-98.772%
2026-03-30	19.7000	19.7000	19.3500	19.3500	-4.208%	7	329	-98.501%
2026-03-27	20.2000	20.2000	20.2000	20.2000	+6.316%	2	334	-98.564%
2026-03-25	20.0000	20.0000	19.0000	19.0000	+17.284%	35	336	-98.474%
2026-03-24	15.0000	16.2000	14.7200	16.2000	0.000%	30	338	-98.210%
2026-03-23	14.9600	16.2000	14.9600	16.2000	-0.491%	22	323	-98.210%
2026-03-20	19.2800	19.2800	16.2000	16.2800	-11.809%	316	334	-98.219%
2026-03-19	17.0000	19.0000	17.0000	18.4600	-28.973%	27	425	-98.429%
2026-03-18	28.4500	28.4500	25.9900	25.9900	-19.957%	9	425	-98.884%
2026-03-17	34.1500	34.1500	32.4700	32.4700	-2.930%	8	427	-99.107%
2026-03-16	33.1500	34.0500	33.1500	33.4500	-4.429%	38	428	-99.133%
2026-03-13	35.9200	36.0700	35.0000	35.0000	-11.594%	7	402	-99.171%
2026-03-12	39.5500	39.5900	39.5500	39.5900	-5.962%	5	397	-99.267%
2026-03-11	42.2300	42.4000	41.6000	42.1000	-3.330%	7	396	-99.311%
2026-03-10	45.7000	45.7000	43.5500	43.5500	+6.090%	12	393	-99.334%
2026-03-09	39.8000	41.0500	39.6900	41.0500	-6.129%	3	395	-99.294%
2026-03-06	41.0000	44.2200	41.0000	43.7300	+11.046%	17	403	-99.337%
2026-03-05	40.0000	40.0000	39.3800	39.3800	-8.098%	11	400	-99.264%
2026-03-03	37.0000	42.8500	37.0000	42.8500	-16.586%	5	399	-99.323%
2026-03-02	52.4500	53.4900	51.0000	51.3700	+4.880%	5	392	-99.435%
2026-02-27	48.1000	48.9800	48.1000	48.9800	+10.191%	7	390	-99.408%
2026-02-26	44.7300	44.7300	44.3500	44.4500	-6.342%	31	386	-99.348%
2026-02-25	46.3900	47.5100	46.3900	47.4600	+2.307%	3	352	-99.389%
2026-02-24	39.9200	46.3900	39.9200	46.3900	-4.841%	8	352	-99.375%
2026-02-23	46.0100	49.0000	46.0100	48.7500	+22.611%	33	348	-99.405%
2026-02-20	38.4000	39.7600	38.4000	39.7600	+13.147%	6	356	-99.271%
2026-02-19	36.7100	36.8000	35.1400	35.1400	+0.832%	11	360	-99.175%
2026-02-18	33.3200	34.8500	33.3200	34.8500	+22.281%	14	358	-99.168%
2026-02-17	27.7000	28.6500	27.7000	28.5000	-19.423%	16	346	-98.982%
2026-02-13	35.3700	35.3700	35.3700	35.3700	+14.097%	3	349	-99.180%
2026-02-12	31.0000	31.0000	31.0000	31.0000	-18.249%	1	349	-99.065%
2026-02-11	37.9200	37.9200	37.9200	37.9200	+7.973%	2	349	-99.235%
2026-02-10	34.0900	35.1200	34.0900	35.1200	-11.021%	5	349	-99.174%
2026-02-09	36.7000	39.4700	36.7000	39.4700	+17.927%	12	349	-99.265%
2026-02-06	34.8000	34.8000	33.4700	33.4700	+11.567%	6	359	-99.134%
2026-02-05	31.1200	31.2500	30.0000	30.0000	-11.894%	11	357	-99.033%
2026-02-04	34.3800	34.4500	33.6800	34.0500	-3.949%	21	351	-99.148%
2026-02-03	35.4500	35.4500	35.4500	35.4500	+38.207%	1	351	-99.182%
2026-02-02	31.0000	31.0000	25.6500	25.6500	-29.339%	3	351	-98.869%
2026-01-30	48.2000	48.2000	36.3000	36.3000	-35.752%	40	351	-99.201%
2026-01-29	71.4700	71.4700	47.9600	56.5000	-3.928%	23	324	-99.487%
2026-01-28	49.9100	58.8100	49.1100	58.8100	+40.862%	24	320	-99.507%
2026-01-27	36.9000	41.7500	36.7000	41.7500	+7.326%	99	327	-99.305%
2026-01-26	38.1100	40.7600	38.1100	38.9000	+27.124%	30	323	-99.254%
2026-01-23	29.5300	30.6000	29.5300	30.6000	+24.088%	21	301	-99.052%
2026-01-21	27.4500	27.4500	24.6600	24.6600	+39.322%	22	291	-98.824%
2026-01-14	17.7000	17.7000	17.7000	17.7000	-0.338%	2	288	-98.362%
2026-01-12	17.8500	17.8500	17.7600	17.7600	+16.078%	3	286	-98.367%
2026-01-06	15.3000	15.3000	15.3000	15.3000	+8.511%	2	283	-98.105%
2026-01-05	14.2500	14.3000	14.1000	14.1000	-18.732%	167	117	-97.943%
2025-12-26	17.3500	17.3500	17.3500	17.3500	+29.768%	2	117	-98.329%
2025-12-22	13.3700	13.3700	13.3700	13.3700	+13.497%	1	115	-97.831%
2025-12-19	11.7800	11.7800	11.7800	11.7800	+19.473%	1	115	-97.538%
2025-12-11	9.8400	9.8600	9.8400	9.8600	+14.785%	4	115	-97.059%
2025-11-25	8.5900	9.0500	8.5200	8.5900	+8.186%	123	111	-96.624%
2025-11-21	8.0300	8.0300	7.9400	7.9400	-7.995%	2	36	-96.348%
2025-11-17	8.6300	8.6300	8.6300	8.6300	-26.864%	1	37	-96.640%
2025-11-13	11.6500	11.8000	11.6500	11.8000	+8.257%	5	38	-97.542%
2025-11-12	10.9000	10.9000	10.9000	10.9000	+17.838%	1	37	-97.339%
2025-11-11	9.2500	9.2600	9.2500	9.2500	+10.119%	11	37	-96.865%
2025-11-10	8.4200	8.4500	8.4000	8.4000	+30.233%	21	44	-96.548%
2025-11-06	6.5000	6.5000	6.4500	6.4500	-12.245%	28	41	-95.504%
2025-11-03	7.9000	7.9000	7.3500	7.3500	-8.696%	13	3	-96.054%
2025-10-30	7.8900	8.0500	7.8000	8.0500	0.000%	6	3	-96.398%

.dark-mode .ThR8gm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThR8gm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C480GLD Oct 16 2026 480.00 Call (GLD261016C00480000)option OPRA

GLD20261016C480
GLD Oct 16 2026 480.00 Call (GLD261016C00480000)
option OPRA