Dark

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

EOD

Jul 22, 2026

0.8600+22.857%(+0.1600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8900	0.8900	0.8600	0.8600	+22.857%	11	1,290	0.000%
2026-07-21	0.7000	0.7100	0.7000	0.7000	+1.449%	6	1,281	+22.857%
2026-07-20	0.7000	0.7000	0.6900	0.6900	-8.000%	7	1,278	+24.638%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+7.143%	4	1,277	+14.667%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-19.540%	1	1,277	+22.857%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-13.000%	2	1,276	-1.149%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,276	-14.000%
2026-07-09	1.1200	1.1300	1.1200	1.1300	-15.672%	6	1,277	-23.894%
2026-07-07	1.3400	1.3400	1.3400	1.3400	0.000%	1	1,277	-35.821%
2026-07-06	1.3400	1.3400	1.3400	1.3400	+7.200%	4	1,277	-35.821%
2026-07-01	1.3500	1.3500	1.2500	1.2500	-2.344%	13	1,273	-31.200%
2026-06-29	1.2800	1.2800	1.2800	1.2800	-22.892%	1	1,261	-32.813%
2026-06-23	1.6600	1.6600	1.6600	1.6600	-25.893%	1	1,261	-48.193%
2026-06-18	2.9700	2.9700	2.2400	2.2400	-25.828%	6	1,265	-61.607%
2026-06-16	3.0200	3.0200	3.0200	3.0200	-8.485%	1	1,265	-71.523%
2026-06-15	3.3200	3.3200	3.3000	3.3000	+33.065%	2	1,264	-73.939%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+28.497%	5	1,264	-65.323%
2026-06-11	1.9300	1.9300	1.9300	1.9300	-18.565%	4	1,263	-55.440%
2026-06-10	2.3700	2.3700	2.3700	2.3700	-31.503%	1	1,263	-63.713%
2026-06-05	4.1200	4.1200	3.4600	3.4600	-26.383%	36	1,263	-75.145%
2026-06-03	4.6600	4.8000	4.6600	4.7000	-16.370%	18	1,265	-81.702%
2026-06-02	5.6500	5.6500	5.6200	5.6200	-1.056%	30	1,268	-84.698%
2026-06-01	5.6800	5.6800	5.6800	5.6800	-15.224%	1	1,258	-84.859%
2026-05-29	6.7000	6.7000	6.7000	6.7000	+39.583%	2	1,257	-87.164%
2026-05-27	4.4700	4.8000	4.4700	4.8000	-19.866%	3	1,255	-82.083%
2026-05-22	5.9900	5.9900	5.9900	5.9900	-13.813%	1	1,256	-85.643%
2026-05-20	6.4800	6.9500	6.3500	6.9500	+2.356%	11	1,256	-87.626%
2026-05-19	6.8000	7.0200	6.6200	6.7900	-11.242%	4	1,264	-87.334%
2026-05-18	7.7000	7.7000	7.6500	7.6500	-7.385%	14	1,264	-88.758%
2026-05-15	8.3000	8.3000	8.1500	8.2600	-27.480%	16	1,264	-89.588%
2026-05-14	11.4000	11.4000	11.3900	11.3900	-5.083%	2	1,252	-92.450%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-8.046%	33	1,265	-92.833%
2026-05-11	13.5500	13.5500	12.8500	13.0500	+6.967%	44	1,265	-93.410%
2026-05-07	13.1900	13.6000	12.2000	12.2000	+8.831%	38	1,280	-92.951%
2026-05-06	11.7700	11.7700	11.2100	11.2100	+28.851%	8	1,249	-92.328%
2026-05-04	9.1500	9.1500	8.6500	8.7000	-19.444%	42	1,242	-90.115%
2026-05-01	10.0300	10.8000	10.0300	10.8000	+13.684%	3	1,237	-92.037%
2026-04-28	9.1000	9.5000	9.1000	9.5000	-17.391%	7	1,237	-90.947%
2026-04-27	11.8000	11.8000	11.5000	11.5000	-9.662%	3	1,234	-92.522%
2026-04-24	12.7300	12.7300	12.7300	12.7300	-4.644%	1	1,234	-93.244%
2026-04-23	13.7500	13.7500	13.0000	13.3500	-14.423%	4	1,234	-93.558%
2026-04-22	15.3500	15.6000	15.3500	15.6000	-15.217%	2	1,232	-94.487%
2026-04-20	18.7300	18.7300	18.4000	18.4000	-12.172%	4	1,230	-95.326%
2026-04-17	20.3000	21.0500	20.3000	20.9500	+16.389%	6	1,233	-95.895%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-12.409%	2	1,235	-95.222%
2026-04-15	20.7500	20.9000	20.5500	20.5500	-4.419%	24	1,235	-95.815%
2026-04-14	20.1500	21.5000	19.7000	21.5000	+13.456%	85	1,245	-96.000%
2026-04-10	18.9500	19.0000	18.9500	18.9500	-8.454%	8	1,184	-95.462%
2026-04-09	20.8000	20.8500	20.7000	20.7000	-5.909%	30	1,177	-95.845%
2026-04-08	22.1000	22.1000	22.0000	22.0000	+5.617%	6	1,172	-96.091%
2026-04-07	20.9400	20.9400	20.8300	20.8300	+2.108%	2	1,171	-95.871%
2026-04-06	21.4700	21.4700	20.3500	20.4000	-15.212%	39	1,172	-95.784%
2026-04-01	24.6000	24.6000	23.5500	24.0600	+12.958%	15	1,146	-96.426%
2026-03-31	20.2500	21.3500	20.2000	21.3000	+18.333%	119	1,148	-95.962%
2026-03-30	18.2000	18.5500	17.9500	18.0000	-6.929%	13	1,154	-95.222%
2026-03-27	16.5500	19.3400	16.5500	19.3400	+15.256%	15	1,162	-95.553%
2026-03-26	16.7800	16.7800	16.7800	16.7800	-4.659%	1	1,159	-94.875%
2026-03-25	17.6000	17.6000	17.6000	17.6000	+14.658%	5	1,159	-95.114%
2026-03-24	15.3500	15.3500	15.3500	15.3500	+0.524%	1	1,154	-94.397%
2026-03-23	14.4100	15.3000	14.4100	15.2700	-4.263%	5	1,155	-94.368%
2026-03-20	15.5000	15.9500	15.3300	15.9500	-8.753%	4	1,155	-94.608%
2026-03-19	17.7400	17.7400	17.1500	17.4800	-30.772%	10	1,155	-95.080%
2026-03-18	24.5700	25.2500	24.5700	25.2500	-16.391%	31	1,159	-96.594%
2026-03-17	31.1200	31.1200	30.2000	30.2000	-5.031%	4	1,164	-97.152%
2026-03-16	31.8000	31.8000	31.8000	31.8000	-12.033%	1	1,162	-97.296%
2026-03-13	36.5000	36.5000	36.1500	36.1500	-8.481%	2	1,161	-97.621%
2026-03-11	39.5000	39.5000	39.5000	39.5000	-1.741%	1	1,159	-97.823%
2026-03-10	42.6700	43.0100	40.2000	40.2000	+6.069%	8	1,158	-97.861%
2026-03-09	38.0200	38.0200	37.9000	37.9000	-9.352%	4	1,166	-97.731%
2026-03-06	39.5000	41.8100	39.3900	41.8100	+11.493%	5	1,163	-97.943%
2026-03-05	37.9000	37.9000	36.7000	37.5000	-9.639%	28	1,164	-97.707%
2026-03-04	41.5000	41.5000	41.5000	41.5000	+0.072%	2	1,157	-97.928%
2026-03-03	36.6000	41.4700	36.6000	41.4700	-12.970%	5	1,159	-97.926%
2026-03-02	49.9800	51.8000	47.6500	47.6500	+3.564%	12	1,155	-98.195%
2026-02-27	45.0500	46.2500	45.0500	46.0100	+8.412%	808	1,149	-98.131%
2026-02-26	42.4400	42.4400	42.4400	42.4400	+0.450%	1	472	-97.974%
2026-02-24	42.2500	42.2500	42.2500	42.2500	-9.237%	1	472	-97.964%
2026-02-23	44.4500	46.5500	44.4500	46.5500	+22.661%	93	472	-98.153%
2026-02-20	36.7200	37.9600	36.6600	37.9500	+14.101%	60	444	-97.734%
2026-02-19	33.2700	33.2700	33.2600	33.2600	+19.856%	2	427	-97.414%
2026-02-17	26.4300	27.7500	26.4300	27.7500	-16.290%	4	427	-96.901%
2026-02-12	33.1500	33.1500	33.1500	33.1500	-8.929%	1	425	-97.406%
2026-02-11	34.4200	36.4000	34.3700	36.4000	+8.012%	4	424	-97.637%
2026-02-10	33.7000	33.7000	33.7000	33.7000	+37.271%	1	424	-97.448%
2026-02-02	26.8800	26.8800	24.5500	24.5500	-13.860%	5	423	-96.497%
2026-01-30	42.2500	43.1000	28.5000	28.5000	-48.879%	152	427	-96.982%
2026-01-29	68.4500	68.4500	50.5500	55.7500	+5.747%	79	333	-98.457%
2026-01-28	46.5800	52.7200	46.5800	52.7200	+28.210%	165	311	-98.369%
2026-01-27	41.1200	41.1200	41.1200	41.1200	+18.672%	1	190	-97.909%
2026-01-26	35.9900	37.8500	34.6500	34.6500	+17.259%	31	190	-97.518%
2026-01-23	30.2200	30.2200	29.5500	29.5500	+8.640%	6	192	-97.090%
2026-01-22	27.2000	27.2000	27.2000	27.2000	+22.357%	1	190	-96.838%
2026-01-21	22.2300	22.2300	22.2300	22.2300	+9.024%	1	191	-96.131%
2026-01-20	20.3900	20.3900	20.3900	20.3900	+26.646%	1	192	-95.782%
2026-01-14	16.0800	16.1000	16.0800	16.1000	+18.557%	2	192	-94.658%
2026-01-08	13.5800	13.5800	13.5800	13.5800	-5.366%	1	191	-93.667%
2026-01-06	14.3500	14.3500	14.3500	14.3500	+37.321%	77	190	-94.007%
2026-01-02	11.1000	11.1000	10.4500	10.4500	-11.441%	164	169	-91.770%
2025-12-30	11.8000	11.8000	11.8000	11.8000	+4.610%	2	119	-92.712%
2025-12-29	11.3200	11.3200	11.2800	11.2800	-30.798%	12	119	-92.376%
2025-12-26	16.3000	16.3000	16.3000	16.3000	+79.121%	2	119	-94.724%
2025-12-02	9.1000	9.1000	9.1000	9.1000	+13.043%	1	119	-90.549%
2025-11-25	8.0500	8.0500	8.0500	8.0500	-11.829%	78	120	-89.317%
2025-11-19	9.1300	9.1300	9.1300	9.1300	+23.378%	1	50	-90.581%
2025-11-17	8.0000	8.0000	7.4000	7.4000	-7.500%	2	50	-88.378%
2025-11-10	8.0000	8.0000	7.9600	8.0000	+4.575%	50	50	-89.250%
2025-10-31	7.6500	7.6500	7.6500	7.6500	0.000%	10	36	-88.758%
2025-10-30	7.4500	7.7900	7.4500	7.6500	0.000%	52	26	-88.758%

.dark-mode .mY73J9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mY73J9{ 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