Dark

GLD20261016C490
GLD Oct 16 2026 490.00 Call (GLD261016C00490000)
option OPRA

EOD

Sep 17, 2026

0.2300-11.538%(-0.0300)777

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3600	0.3600	0.2300	0.2300	-11.538%	777	2,051	0.000%
2026-09-16	0.3600	0.3700	0.1100	0.2600	-13.333%	1,386	1,459	-11.538%
2026-09-15	0.3000	0.3000	0.2800	0.3000	-3.226%	18	1,215	-23.333%
2026-09-14	0.0100	0.3500	0.0100	0.3100	-18.421%	26	1,225	-25.806%
2026-09-11	0.5900	0.5900	0.3800	0.3800	-36.667%	20	1,234	-39.474%
2026-09-10	0.6100	0.6400	0.6000	0.6000	-11.765%	45	1,266	-61.667%
2026-09-09	0.7500	0.7500	0.6600	0.6800	+9.677%	66	1,264	-66.176%
2026-09-08	0.8600	0.8600	0.5700	0.6200	-24.390%	38	1,228	-62.903%
2026-09-04	0.8300	0.8400	0.8100	0.8200	-21.905%	6	1,216	-71.951%
2026-09-03	1.0200	1.1700	1.0100	1.0500	+72.131%	36	1,216	-78.095%
2026-09-02	0.5700	0.6700	0.5700	0.6100	+27.083%	23	1,197	-62.295%
2026-09-01	0.5400	0.5500	0.4800	0.4800	-33.333%	55	1,193	-52.083%
2026-08-31	0.7600	0.7600	0.7200	0.7200	-26.531%	18	1,227	-68.056%
2026-08-28	2.0100	2.0200	0.9800	0.9800	-53.333%	99	1,222	-76.531%
2026-08-27	1.7500	2.1100	1.7500	2.1000	+2.941%	5	1,284	-89.048%
2026-08-26	2.2300	2.3500	2.0400	2.0400	-27.915%	57	1,282	-88.725%
2026-08-25	2.4500	2.8700	2.4000	2.8300	-2.414%	282	1,181	-91.873%
2026-08-24	3.4000	3.6100	2.7500	2.9000	+8.209%	124	1,052	-92.069%
2026-08-21	2.3300	2.8800	2.3300	2.6800	+52.273%	254	994	-91.418%
2026-08-20	1.5000	1.8900	1.5000	1.7600	+6.667%	89	853	-86.932%
2026-08-19	1.5100	1.6500	1.5100	1.6500	+87.500%	24	851	-86.061%
2026-08-18	0.8800	0.8800	0.8800	0.8800	-23.478%	10	851	-73.864%
2026-08-17	1.0800	1.1800	1.0800	1.1500	+17.347%	7	841	-80.000%
2026-08-14	1.0000	1.0200	0.9800	0.9800	+1.031%	6	836	-76.531%
2026-08-13	1.0900	1.0900	0.9700	0.9700	-40.491%	10	834	-76.289%
2026-08-11	1.7600	1.7600	1.6100	1.6300	-4.678%	43	832	-85.890%
2026-08-10	1.2500	1.7100	1.2500	1.7100	+17.123%	41	833	-86.550%
2026-08-07	1.5800	1.5800	1.3900	1.4600	+46.000%	71	823	-84.247%
2026-08-06	0.9200	1.0600	0.9200	1.0000	0.000%	123	799	-77.000%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+85.185%	1	678	-77.000%
2026-08-04	0.5400	0.5400	0.5400	0.5400	+8.000%	1	678	-57.407%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-13.793%	1	678	-54.000%
2026-07-30	0.5700	0.5800	0.5700	0.5800	0.000%	3	678	-60.345%
2026-07-28	0.5800	0.5800	0.5800	0.5800	-4.918%	20	678	-60.345%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-23.750%	5	698	-62.295%
2026-07-22	0.7700	0.8000	0.7700	0.8000	+21.212%	9	695	-71.250%
2026-07-21	0.7100	0.7100	0.6500	0.6600	+4.762%	40	714	-65.152%
2026-07-20	0.6300	0.6300	0.6300	0.6300	+1.613%	2	721	-63.492%
2026-07-17	0.6500	0.6500	0.6200	0.6200	-12.676%	150	720	-62.903%
2026-07-16	0.6500	0.7100	0.6500	0.7100	-20.225%	3	720	-67.606%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+18.667%	1	721	-74.157%
2026-07-13	0.8200	0.8200	0.7500	0.7500	-27.184%	3	720	-69.333%
2026-07-08	1.1000	1.1000	0.9600	1.0300	-15.574%	151	717	-77.670%
2026-07-07	1.2500	1.2500	1.1300	1.2200	+3.390%	125	603	-81.148%
2026-07-06	1.1500	1.1800	1.1500	1.1800	+1.724%	3	724	-80.508%
2026-07-01	1.1600	1.1600	1.1600	1.1600	+5.455%	3	724	-80.172%
2026-06-30	1.1700	1.1700	1.1000	1.1000	-19.708%	2	724	-79.091%
2026-06-25	1.3700	1.3700	1.3700	1.3700	+3.788%	2	726	-83.212%
2026-06-24	1.3100	1.3800	1.3100	1.3200	-14.839%	4	724	-82.576%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-22.886%	2	723	-85.161%
2026-06-18	1.9800	2.0900	1.9800	2.0100	-22.394%	10	720	-88.557%
2026-06-17	2.5900	2.5900	2.5900	2.5900	-6.835%	1	720	-91.120%
2026-06-16	2.7400	2.7800	2.7400	2.7800	-7.023%	2	720	-91.727%
2026-06-15	3.0100	3.0100	2.9900	2.9900	+20.565%	2	720	-92.308%
2026-06-12	2.4800	2.4800	2.4800	2.4800	+20.976%	1	720	-90.726%
2026-06-10	2.0600	2.0600	2.0500	2.0500	-18.651%	5	720	-88.780%
2026-06-09	2.9400	2.9400	2.5200	2.5200	-16.556%	3	724	-90.873%
2026-06-08	3.0200	3.0200	3.0200	3.0200	-5.919%	4	723	-92.384%
2026-06-05	3.2700	3.2900	3.2000	3.2100	-28.667%	61	727	-92.835%
2026-06-04	4.8000	4.8000	4.5000	4.5000	+4.651%	23	693	-94.889%
2026-06-03	4.3000	4.3500	4.2800	4.3000	-10.230%	88	693	-94.651%
2026-06-02	4.9900	4.9900	4.7900	4.7900	-6.990%	6	696	-95.198%
2026-06-01	5.2000	5.2100	4.9200	5.1500	-13.445%	29	693	-95.534%
2026-05-29	5.9500	6.2000	5.9500	5.9500	+21.429%	128	666	-96.134%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-15.517%	1	541	-95.306%
2026-05-26	5.8000	5.8000	5.8000	5.8000	+7.407%	1	541	-96.034%
2026-05-22	5.5800	5.5800	5.4000	5.4000	-14.961%	2	541	-95.741%
2026-05-20	5.8000	6.3500	5.8000	6.3500	-9.929%	3	539	-96.378%
2026-05-18	7.5600	7.5600	7.0500	7.0500	-4.730%	16	548	-96.738%
2026-05-15	7.3100	7.4500	7.3100	7.4000	-25.253%	17	548	-96.892%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-10.000%	5	531	-97.677%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+5.263%	32	521	-97.909%
2026-05-12	10.4500	10.4500	10.4500	10.4500	-11.441%	10	521	-97.799%
2026-05-11	11.9500	11.9500	11.5000	11.8000	+3.509%	10	521	-98.051%
2026-05-08	11.4700	11.4700	11.4000	11.4000	-8.434%	2	527	-97.982%
2026-05-07	12.3700	12.4500	12.3700	12.4500	+19.712%	2	528	-98.153%
2026-05-06	10.7900	11.4400	10.0500	10.4000	+26.829%	157	528	-97.788%
2026-05-05	8.2000	8.2000	8.2000	8.2000	+5.806%	5	682	-97.195%
2026-05-04	8.4000	8.4000	7.7500	7.7500	-16.667%	54	686	-97.032%
2026-04-30	9.2700	9.3000	9.0000	9.3000	+14.957%	115	682	-97.527%
2026-04-29	8.2000	8.2000	8.0800	8.0900	-2.413%	23	789	-97.157%
2026-04-28	8.1700	8.2900	8.1700	8.2900	-20.821%	2	808	-97.226%
2026-04-27	10.5000	10.6000	10.4700	10.4700	-11.720%	12	808	-97.803%
2026-04-24	12.4500	12.4500	11.8000	11.8600	-4.739%	9	807	-98.061%
2026-04-23	12.4500	12.4500	12.4500	12.4500	-10.689%	3	800	-98.153%
2026-04-22	13.9600	13.9600	13.7000	13.9400	+1.382%	1,101	797	-98.350%
2026-04-21	15.7500	15.7500	13.7500	13.7500	-28.198%	7	1,463	-98.327%
2026-04-17	19.5500	19.5500	19.1500	19.1500	+2.242%	26	1,463	-98.799%
2026-04-15	18.7300	18.7300	18.7300	18.7300	+14.557%	1	1,462	-98.772%
2026-04-13	16.4100	16.4300	15.8000	16.3500	-9.167%	34	1,463	-98.593%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-9.320%	1	1,494	-98.722%
2026-04-09	19.7500	19.8500	19.4500	19.8500	-0.151%	1,102	1,494	-98.841%
2026-04-08	20.7300	21.3500	19.8800	19.8800	+8.991%	67	533	-98.843%
2026-04-07	18.6000	18.6000	18.2400	18.2400	-9.254%	2	496	-98.739%
2026-04-06	20.1000	20.1000	20.1000	20.1000	+1.515%	3	494	-98.856%
2026-04-02	19.5800	19.8000	19.5800	19.8000	-11.011%	2	492	-98.838%
2026-04-01	21.6000	23.1000	21.6000	22.2500	+10.697%	296	492	-98.966%
2026-03-31	19.0600	20.1000	19.0600	20.1000	+15.054%	8	197	-98.856%
2026-03-30	17.4700	17.4700	17.4700	17.4700	+0.634%	1	205	-98.683%
2026-03-27	17.3600	17.3600	17.3600	17.3600	+18.904%	1	205	-98.675%
2026-03-26	15.0000	15.0000	14.6000	14.6000	-15.509%	3	204	-98.425%
2026-03-25	17.2800	17.2800	17.2800	17.2800	+21.008%	6	209	-98.669%
2026-03-24	14.2800	14.2800	14.2800	14.2800	-1.108%	1	215	-98.389%
2026-03-23	13.5000	15.2300	13.4300	14.4400	-0.207%	19	214	-98.407%
2026-03-20	15.7900	15.7900	13.9200	14.4700	-11.498%	18	218	-98.411%
2026-03-19	16.2500	16.7000	15.7200	16.3500	-29.979%	12	205	-98.593%
2026-03-18	23.4100	23.7000	23.3500	23.3500	-24.556%	31	199	-99.015%
2026-03-16	30.6800	30.9500	29.0400	30.9500	-3.281%	68	209	-99.257%
2026-03-13	32.3500	32.3500	31.5900	32.0000	-14.644%	57	206	-99.281%
2026-03-11	37.4800	37.4900	37.4800	37.4900	-4.435%	2	230	-99.387%
2026-03-10	40.5000	40.9600	39.2300	39.2300	-0.381%	14	230	-99.414%
2026-03-06	39.3700	39.3800	39.3700	39.3800	+11.716%	2	219	-99.416%
2026-03-05	35.2500	35.2500	35.2500	35.2500	-8.442%	7	219	-99.348%
2026-03-04	38.5000	38.5000	38.5000	38.5000	-2.259%	1	219	-99.403%
2026-03-03	36.9100	39.3900	33.8500	39.3900	-17.766%	3	220	-99.416%
2026-03-02	47.6300	49.4000	45.1500	47.9000	+8.617%	23	220	-99.520%
2026-02-27	43.3500	44.1000	43.3500	44.1000	+8.674%	2	217	-99.478%
2026-02-26	40.3100	40.5800	40.0300	40.5800	-5.496%	7	215	-99.433%
2026-02-25	42.9400	42.9400	42.9400	42.9400	+4.860%	1	216	-99.464%
2026-02-24	37.7500	40.9500	37.7500	40.9500	+15.157%	64	216	-99.438%
2026-02-20	35.9500	35.9500	35.5500	35.5600	+12.532%	3	152	-99.353%
2026-02-19	32.8500	32.8500	31.6000	31.6000	+27.935%	8	154	-99.272%
2026-02-17	24.7000	25.2500	24.7000	24.7000	-18.212%	24	160	-99.069%
2026-02-13	30.2000	30.2000	30.2000	30.2000	+10.420%	2	160	-99.238%
2026-02-12	31.9100	31.9100	27.3500	27.3500	-21.318%	11	160	-99.159%
2026-02-09	32.7500	34.9800	32.7500	34.7600	+16.488%	26	155	-99.338%
2026-02-04	29.8400	29.8400	29.8400	29.8400	-14.055%	10	134	-99.229%
2026-02-03	32.6000	34.9700	32.6000	34.7200	+36.157%	8	137	-99.338%
2026-02-02	27.0000	27.0000	25.5000	25.5000	-26.087%	10	131	-99.098%
2026-01-30	42.5000	42.5000	31.0000	34.5000	-36.697%	14	141	-99.333%
2026-01-29	66.3400	66.3800	41.6000	54.5000	+1.679%	60	135	-99.578%
2026-01-28	43.0000	53.6000	43.0000	53.6000	+60.000%	36	107	-99.571%
2026-01-26	33.4500	33.5000	33.4500	33.5000	+63.415%	23	91	-99.313%
2026-01-21	23.8900	23.9800	20.5000	20.5000	+32.686%	14	89	-98.878%
2026-01-14	15.4500	15.4500	15.4500	15.4500	+17.045%	1	84	-98.511%
2026-01-09	13.1700	13.2000	13.1100	13.2000	-1.859%	130	85	-98.258%
2026-01-06	13.4500	13.4500	13.4500	13.4500	+9.350%	9	92	-98.290%
2025-12-23	12.3500	12.3500	12.3000	12.3000	+3.361%	13	99	-98.130%
2025-12-22	11.9000	11.9000	11.9000	11.9000	+52.564%	1	101	-98.067%
2025-12-05	7.8000	7.8000	7.8000	7.8000	-17.895%	1	101	-97.051%
2025-12-01	9.2000	9.5000	9.2000	9.5000	+18.750%	2	102	-97.579%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+19.403%	1	102	-97.125%
2025-11-17	6.7000	6.7000	6.7000	6.7000	-38.813%	1	102	-96.567%
2025-11-12	9.6400	10.9500	9.6400	10.9500	+33.212%	5	101	-97.900%
2025-11-11	8.2200	8.2200	8.2200	8.2200	-0.364%	2	102	-97.202%
2025-11-10	8.2500	8.2500	8.2500	8.2500	+14.583%	1	102	-97.212%
2025-10-31	7.2000	7.2000	7.1500	7.2000	+1.266%	109	101	-96.806%
2025-10-30	7.0500	7.3000	6.7300	7.1100	0.000%	15	7	-96.765%

.dark-mode .NT9ql1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT9ql1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C490GLD Oct 16 2026 490.00 Call (GLD261016C00490000)option OPRA

GLD20261016C490
GLD Oct 16 2026 490.00 Call (GLD261016C00490000)
option OPRA