Dark

GLD20261016C485
GLD Oct 16 2026 485.00 Call (GLD261016C00485000)
option OPRA

EOD

Sep 17, 2026

0.2800+16.667%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3600	0.3600	0.2800	0.2800	+16.667%	4	1,634	0.000%
2026-09-16	0.4300	0.4300	0.2400	0.2400	-25.000%	11	1,637	+16.667%
2026-09-15	0.3400	0.4000	0.3200	0.3200	-5.882%	9	1,634	-12.500%
2026-09-14	0.3600	0.3600	0.3400	0.3400	-19.048%	16	1,634	-17.647%
2026-09-11	0.5800	0.5800	0.4200	0.4200	-30.000%	53	1,632	-33.333%
2026-09-10	0.6900	0.6900	0.5700	0.6000	-21.053%	45	1,626	-53.333%
2026-09-09	0.8400	0.8400	0.7400	0.7600	+5.556%	5	1,620	-63.158%
2026-09-08	0.7600	0.7600	0.7200	0.7200	-24.211%	6	1,617	-61.111%
2026-09-04	0.8700	0.9900	0.8700	0.9500	-24.000%	29	1,615	-70.526%
2026-09-03	1.0500	1.4500	1.0500	1.2500	+66.667%	44	1,615	-77.600%
2026-09-02	0.6500	0.7500	0.6400	0.7500	+33.929%	26	1,585	-62.667%
2026-09-01	0.6900	0.6900	0.5600	0.5600	-37.079%	43	1,604	-50.000%
2026-08-31	0.9000	0.9000	0.7800	0.8900	-19.091%	49	1,599	-68.539%
2026-08-28	2.3000	2.3100	1.1000	1.1000	-54.918%	22	1,581	-74.545%
2026-08-27	2.1200	2.4400	2.0000	2.4400	+1.245%	22	1,585	-88.525%
2026-08-26	2.6000	2.6800	2.3500	2.4100	-27.410%	19	1,570	-88.382%
2026-08-25	2.9000	3.3500	2.7900	3.3200	-2.353%	531	1,571	-91.566%
2026-08-24	3.9000	4.0000	3.3000	3.4000	+11.842%	52	1,471	-91.765%
2026-08-21	2.6100	3.3000	2.6100	3.0400	+38.182%	120	1,435	-90.789%
2026-08-20	2.0700	2.2000	1.8800	2.2000	+10.000%	120	1,364	-87.273%
2026-08-19	1.6200	2.0200	1.6200	2.0000	+110.526%	19	1,301	-86.000%
2026-08-18	1.2200	1.2200	0.9500	0.9500	-30.147%	3	1,290	-70.526%
2026-08-17	1.3200	1.4000	1.3200	1.3600	+24.771%	13	1,291	-79.412%
2026-08-14	1.1100	1.1400	1.0800	1.0900	0.000%	22	1,286	-74.312%
2026-08-13	1.0700	1.1000	1.0700	1.0900	-34.731%	3	1,297	-74.312%
2026-08-12	1.9100	1.9100	1.6700	1.6700	-1.183%	6	1,297	-83.234%
2026-08-11	1.9600	1.9600	1.6900	1.6900	-21.395%	47	1,298	-83.432%
2026-08-10	1.3800	2.1500	1.3800	2.1500	+40.523%	10	1,296	-86.977%
2026-08-07	1.6600	1.6600	1.5300	1.5300	+36.607%	4	1,290	-81.699%
2026-08-06	1.1800	1.1800	1.1200	1.1200	-3.448%	24	1,292	-75.000%
2026-08-05	0.9500	1.1600	0.9500	1.1600	+132.000%	4	1,283	-75.862%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-12.281%	5	1,282	-44.000%
2026-07-31	0.5700	0.5700	0.5700	0.5700	-3.390%	5	1,287	-50.877%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,292	-52.542%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+5.263%	5	1,292	-53.333%
2026-07-28	0.5700	0.5700	0.5700	0.5700	-33.721%	2	1,292	-50.877%
2026-07-22	0.8900	0.8900	0.8600	0.8600	+22.857%	11	1,290	-67.442%
2026-07-21	0.7000	0.7100	0.7000	0.7000	+1.449%	6	1,281	-60.000%
2026-07-20	0.7000	0.7000	0.6900	0.6900	-8.000%	7	1,278	-59.420%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+7.143%	4	1,277	-62.667%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-19.540%	1	1,277	-60.000%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-13.000%	2	1,276	-67.816%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,276	-72.000%
2026-07-09	1.1200	1.1300	1.1200	1.1300	-15.672%	6	1,277	-75.221%
2026-07-07	1.3400	1.3400	1.3400	1.3400	0.000%	1	1,277	-79.104%
2026-07-06	1.3400	1.3400	1.3400	1.3400	+7.200%	4	1,277	-79.104%
2026-07-01	1.3500	1.3500	1.2500	1.2500	-2.344%	13	1,273	-77.600%
2026-06-29	1.2800	1.2800	1.2800	1.2800	-22.892%	1	1,261	-78.125%
2026-06-23	1.6600	1.6600	1.6600	1.6600	-25.893%	1	1,261	-83.133%
2026-06-18	2.9700	2.9700	2.2400	2.2400	-25.828%	6	1,265	-87.500%
2026-06-16	3.0200	3.0200	3.0200	3.0200	-8.485%	1	1,265	-90.728%
2026-06-15	3.3200	3.3200	3.3000	3.3000	+33.065%	2	1,264	-91.515%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+28.497%	5	1,264	-88.710%
2026-06-11	1.9300	1.9300	1.9300	1.9300	-18.565%	4	1,263	-85.492%
2026-06-10	2.3700	2.3700	2.3700	2.3700	-31.503%	1	1,263	-88.186%
2026-06-05	4.1200	4.1200	3.4600	3.4600	-26.383%	36	1,263	-91.908%
2026-06-03	4.6600	4.8000	4.6600	4.7000	-16.370%	18	1,265	-94.043%
2026-06-02	5.6500	5.6500	5.6200	5.6200	-1.056%	30	1,268	-95.018%
2026-06-01	5.6800	5.6800	5.6800	5.6800	-15.224%	1	1,258	-95.070%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+39.583%	2	1,257	-95.821%
2026-05-27	4.4700	4.8000	4.4700	4.8000	-19.866%	3	1,255	-94.167%
2026-05-22	5.9900	5.9900	5.9900	5.9900	-13.813%	1	1,256	-95.326%
2026-05-20	6.4800	6.9500	6.3500	6.9500	+2.356%	11	1,256	-95.971%
2026-05-19	6.8000	7.0200	6.6200	6.7900	-11.242%	4	1,264	-95.876%
2026-05-18	7.7000	7.7000	7.6500	7.6500	-7.385%	14	1,264	-96.340%
2026-05-15	8.3000	8.3000	8.1500	8.2600	-27.480%	16	1,264	-96.610%
2026-05-14	11.4000	11.4000	11.3900	11.3900	-5.083%	2	1,252	-97.542%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-8.046%	33	1,265	-97.667%
2026-05-11	13.5500	13.5500	12.8500	13.0500	+6.967%	44	1,265	-97.854%
2026-05-07	13.1900	13.6000	12.2000	12.2000	+8.831%	38	1,280	-97.705%
2026-05-06	11.7700	11.7700	11.2100	11.2100	+28.851%	8	1,249	-97.502%
2026-05-04	9.1500	9.1500	8.6500	8.7000	-19.444%	42	1,242	-96.782%
2026-05-01	10.0300	10.8000	10.0300	10.8000	+13.684%	3	1,237	-97.407%
2026-04-28	9.1000	9.5000	9.1000	9.5000	-17.391%	7	1,237	-97.053%
2026-04-27	11.8000	11.8000	11.5000	11.5000	-9.662%	3	1,234	-97.565%
2026-04-24	12.7300	12.7300	12.7300	12.7300	-4.644%	1	1,234	-97.800%
2026-04-23	13.7500	13.7500	13.0000	13.3500	-14.423%	4	1,234	-97.903%
2026-04-22	15.3500	15.6000	15.3500	15.6000	-15.217%	2	1,232	-98.205%
2026-04-20	18.7300	18.7300	18.4000	18.4000	-12.172%	4	1,230	-98.478%
2026-04-17	20.3000	21.0500	20.3000	20.9500	+16.389%	6	1,233	-98.663%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-12.409%	2	1,235	-98.444%
2026-04-15	20.7500	20.9000	20.5500	20.5500	-4.419%	24	1,235	-98.637%
2026-04-14	20.1500	21.5000	19.7000	21.5000	+13.456%	85	1,245	-98.698%
2026-04-10	18.9500	19.0000	18.9500	18.9500	-8.454%	8	1,184	-98.522%
2026-04-09	20.8000	20.8500	20.7000	20.7000	-5.909%	30	1,177	-98.647%
2026-04-08	22.1000	22.1000	22.0000	22.0000	+5.617%	6	1,172	-98.727%
2026-04-07	20.9400	20.9400	20.8300	20.8300	+2.108%	2	1,171	-98.656%
2026-04-06	21.4700	21.4700	20.3500	20.4000	-15.212%	39	1,172	-98.627%
2026-04-01	24.6000	24.6000	23.5500	24.0600	+12.958%	15	1,146	-98.836%
2026-03-31	20.2500	21.3500	20.2000	21.3000	+18.333%	119	1,148	-98.685%
2026-03-30	18.2000	18.5500	17.9500	18.0000	-6.929%	13	1,154	-98.444%
2026-03-27	16.5500	19.3400	16.5500	19.3400	+15.256%	15	1,162	-98.552%
2026-03-26	16.7800	16.7800	16.7800	16.7800	-4.659%	1	1,159	-98.331%
2026-03-25	17.6000	17.6000	17.6000	17.6000	+14.658%	5	1,159	-98.409%
2026-03-24	15.3500	15.3500	15.3500	15.3500	+0.524%	1	1,154	-98.176%
2026-03-23	14.4100	15.3000	14.4100	15.2700	-4.263%	5	1,155	-98.166%
2026-03-20	15.5000	15.9500	15.3300	15.9500	-8.753%	4	1,155	-98.245%
2026-03-19	17.7400	17.7400	17.1500	17.4800	-30.772%	10	1,155	-98.398%
2026-03-18	24.5700	25.2500	24.5700	25.2500	-16.391%	31	1,159	-98.891%
2026-03-17	31.1200	31.1200	30.2000	30.2000	-5.031%	4	1,164	-99.073%
2026-03-16	31.8000	31.8000	31.8000	31.8000	-12.033%	1	1,162	-99.119%
2026-03-13	36.5000	36.5000	36.1500	36.1500	-8.481%	2	1,161	-99.225%
2026-03-11	39.5000	39.5000	39.5000	39.5000	-1.741%	1	1,159	-99.291%
2026-03-10	42.6700	43.0100	40.2000	40.2000	+6.069%	8	1,158	-99.303%
2026-03-09	38.0200	38.0200	37.9000	37.9000	-9.352%	4	1,166	-99.261%
2026-03-06	39.5000	41.8100	39.3900	41.8100	+11.493%	5	1,163	-99.330%
2026-03-05	37.9000	37.9000	36.7000	37.5000	-9.639%	28	1,164	-99.253%
2026-03-04	41.5000	41.5000	41.5000	41.5000	+0.072%	2	1,157	-99.325%
2026-03-03	36.6000	41.4700	36.6000	41.4700	-12.970%	5	1,159	-99.325%
2026-03-02	49.9800	51.8000	47.6500	47.6500	+3.564%	12	1,155	-99.412%
2026-02-27	45.0500	46.2500	45.0500	46.0100	+8.412%	808	1,149	-99.391%
2026-02-26	42.4400	42.4400	42.4400	42.4400	+0.450%	1	472	-99.340%
2026-02-24	42.2500	42.2500	42.2500	42.2500	-9.237%	1	472	-99.337%
2026-02-23	44.4500	46.5500	44.4500	46.5500	+22.661%	93	472	-99.398%
2026-02-20	36.7200	37.9600	36.6600	37.9500	+14.101%	60	444	-99.262%
2026-02-19	33.2700	33.2700	33.2600	33.2600	+19.856%	2	427	-99.158%
2026-02-17	26.4300	27.7500	26.4300	27.7500	-16.290%	4	427	-98.991%
2026-02-12	33.1500	33.1500	33.1500	33.1500	-8.929%	1	425	-99.155%
2026-02-11	34.4200	36.4000	34.3700	36.4000	+8.012%	4	424	-99.231%
2026-02-10	33.7000	33.7000	33.7000	33.7000	+37.271%	1	424	-99.169%
2026-02-02	26.8800	26.8800	24.5500	24.5500	-13.860%	5	423	-98.859%
2026-01-30	42.2500	43.1000	28.5000	28.5000	-48.879%	152	427	-99.018%
2026-01-29	68.4500	68.4500	50.5500	55.7500	+5.747%	79	333	-99.498%
2026-01-28	46.5800	52.7200	46.5800	52.7200	+28.210%	165	311	-99.469%
2026-01-27	41.1200	41.1200	41.1200	41.1200	+18.672%	1	190	-99.319%
2026-01-26	35.9900	37.8500	34.6500	34.6500	+17.259%	31	190	-99.192%
2026-01-23	30.2200	30.2200	29.5500	29.5500	+8.640%	6	192	-99.052%
2026-01-22	27.2000	27.2000	27.2000	27.2000	+22.357%	1	190	-98.971%
2026-01-21	22.2300	22.2300	22.2300	22.2300	+9.024%	1	191	-98.740%
2026-01-20	20.3900	20.3900	20.3900	20.3900	+26.646%	1	192	-98.627%
2026-01-14	16.0800	16.1000	16.0800	16.1000	+18.557%	2	192	-98.261%
2026-01-08	13.5800	13.5800	13.5800	13.5800	-5.366%	1	191	-97.938%
2026-01-06	14.3500	14.3500	14.3500	14.3500	+37.321%	77	190	-98.049%
2026-01-02	11.1000	11.1000	10.4500	10.4500	-11.441%	164	169	-97.321%
2025-12-30	11.8000	11.8000	11.8000	11.8000	+4.610%	2	119	-97.627%
2025-12-29	11.3200	11.3200	11.2800	11.2800	-30.798%	12	119	-97.518%
2025-12-26	16.3000	16.3000	16.3000	16.3000	+79.121%	2	119	-98.282%
2025-12-02	9.1000	9.1000	9.1000	9.1000	+13.043%	1	119	-96.923%
2025-11-25	8.0500	8.0500	8.0500	8.0500	-11.829%	78	120	-96.522%
2025-11-19	9.1300	9.1300	9.1300	9.1300	+23.378%	1	50	-96.933%
2025-11-17	8.0000	8.0000	7.4000	7.4000	-7.500%	2	50	-96.216%
2025-11-10	8.0000	8.0000	7.9600	8.0000	+4.575%	50	50	-96.500%
2025-10-31	7.6500	7.6500	7.6500	7.6500	0.000%	10	36	-96.340%
2025-10-30	7.4500	7.7900	7.4500	7.6500	0.000%	52	26	-96.340%

.dark-mode .W01mbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W01mbT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C485GLD Oct 16 2026 485.00 Call (GLD261016C00485000)option OPRA

GLD20261016C485
GLD Oct 16 2026 485.00 Call (GLD261016C00485000)
option OPRA