Dark

GLD20260930C505
GLD Sep 30 2026 505.00 Call (GLD260930C00505000)
option OPRA

EOD

Sep 16, 2026

0.0300-76.923%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-76.923%	1	755	0.000%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-18.750%	1	755	-76.923%
2026-09-09	0.1500	0.1600	0.1500	0.1600	-33.333%	11	756	-81.250%
2026-08-31	0.1100	0.2400	0.1100	0.2400	-45.455%	6	757	-87.500%
2026-08-28	0.4400	0.4400	0.4400	0.4400	-24.138%	1	753	-93.182%
2026-08-27	0.5000	0.5900	0.5000	0.5800	-31.765%	7	753	-94.828%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+25.000%	1	747	-96.471%
2026-08-20	0.6800	0.6800	0.5900	0.6800	+41.667%	19	747	-95.588%
2026-08-17	0.4800	0.4800	0.4800	0.4800	-42.857%	1	764	-93.750%
2026-08-10	0.7100	0.8400	0.7100	0.8400	+20.000%	3	765	-96.429%
2026-08-07	0.7000	0.7000	0.7000	0.7000	+37.255%	1	767	-95.714%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+8.511%	2	766	-94.118%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-6.000%	11	768	-93.617%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-23.077%	1	768	-94.000%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-2.985%	1	769	-95.385%
2026-07-02	0.6700	0.6700	0.6700	0.6700	-4.286%	1	769	-95.522%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-10.256%	1	769	-95.714%
2026-06-30	0.7100	0.7800	0.7100	0.7800	-2.500%	2	769	-96.154%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	770	-96.250%
2026-06-24	0.6000	0.7500	0.6000	0.7500	-40.476%	2	769	-96.000%
2026-06-18	1.2600	1.2600	1.2600	1.2600	+0.800%	6	775	-97.619%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-14.966%	1	775	-97.600%
2026-06-09	1.4700	1.4700	1.4700	1.4700	-21.390%	2	776	-97.959%
2026-06-08	1.8600	1.8700	1.8500	1.8700	-30.224%	6	776	-98.396%
2026-06-04	2.6900	2.6900	2.6800	2.6800	-10.067%	23	773	-98.881%
2026-06-02	2.9800	2.9800	2.9800	2.9800	-22.396%	1	760	-98.993%
2026-05-29	3.8500	3.8500	3.8400	3.8400	+32.414%	2	761	-99.219%
2026-05-28	2.9000	2.9000	2.9000	2.9000	+11.969%	2	762	-98.966%
2026-05-27	2.5900	2.5900	2.5900	2.5900	-33.247%	1	762	-98.842%
2026-05-20	3.5500	3.8800	3.5500	3.8800	-2.757%	5	762	-99.227%
2026-05-19	3.9700	3.9900	3.9700	3.9900	-16.875%	3	767	-99.248%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-23.077%	1	767	-99.375%
2026-05-14	6.2400	6.2400	6.2400	6.2400	-16.016%	2	767	-99.519%
2026-05-13	7.3700	7.4300	7.3000	7.4300	+8.309%	12	769	-99.596%
2026-05-12	6.8600	6.8600	6.8600	6.8600	-9.974%	1	769	-99.563%
2026-05-08	7.6200	7.6200	7.6200	7.6200	+0.927%	2	769	-99.606%
2026-05-07	7.9000	7.9000	7.5500	7.5500	+10.219%	16	769	-99.603%
2026-05-06	7.1000	7.1000	6.5500	6.8500	+31.731%	36	782	-99.562%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-8.289%	1	755	-99.423%
2026-04-28	5.2700	5.6700	5.2700	5.6700	-27.771%	2	756	-99.471%
2026-04-24	7.8500	7.8500	7.8500	7.8500	-13.925%	1	755	-99.618%
2026-04-21	10.1000	10.1000	9.1200	9.1200	-30.804%	12	766	-99.671%
2026-04-15	13.1800	13.1800	13.1800	13.1800	+18.206%	1	766	-99.772%
2026-04-13	11.1500	11.1500	11.1500	11.1500	-26.061%	119	765	-99.731%
2026-04-08	15.0800	15.0800	15.0800	15.0800	-0.789%	1	760	-99.801%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-5.414%	1	760	-99.803%
2026-04-01	16.0700	16.0700	16.0700	16.0700	+31.184%	1	760	-99.813%
2026-03-25	12.2500	12.2500	12.2500	12.2500	+24.365%	2	760	-99.755%
2026-03-23	9.8500	9.8500	9.8500	9.8500	-9.881%	2	760	-99.695%
2026-03-20	10.9300	10.9300	10.9300	10.9300	-11.282%	1	758	-99.726%
2026-03-19	12.0500	12.3200	12.0500	12.3200	-33.043%	4	758	-99.756%
2026-03-18	18.4000	18.4000	18.4000	18.4000	-21.702%	1	756	-99.837%
2026-03-16	23.6700	23.6700	23.5000	23.5000	-25.633%	208	756	-99.872%
2026-03-10	32.0000	32.0000	31.4100	31.6000	+8.219%	3	711	-99.905%
2026-03-09	29.2000	29.2000	29.2000	29.2000	+2.456%	1	711	-99.897%
2026-03-05	28.5000	28.5000	28.5000	28.5000	-9.466%	10	710	-99.895%
2026-03-04	31.4500	31.4800	31.4500	31.4800	+2.574%	2	705	-99.905%
2026-03-03	27.9900	30.6900	27.6000	30.6900	-20.451%	6	704	-99.902%
2026-03-02	38.5300	38.6100	38.4300	38.5800	+7.916%	6	706	-99.922%
2026-02-27	35.4000	35.7500	35.3500	35.7500	+10.442%	3	706	-99.916%
2026-02-26	32.3700	32.3700	32.3700	32.3700	-7.196%	1	707	-99.907%
2026-02-25	34.8800	34.8800	34.8800	34.8800	+6.667%	1	708	-99.914%
2026-02-24	31.8700	32.7000	31.8700	32.7000	-11.020%	6	708	-99.908%
2026-02-23	34.6000	36.7500	34.2000	36.7500	+19.318%	542	706	-99.918%
2026-02-20	28.9000	30.8000	28.5700	30.8000	+17.557%	17	495	-99.903%
2026-02-19	26.2000	26.2000	26.2000	26.2000	+2.665%	1	494	-99.885%
2026-02-18	25.5200	25.5200	25.5200	25.5200	+30.939%	2	493	-99.882%
2026-02-17	19.6000	19.6000	19.4900	19.4900	-24.075%	2	493	-99.846%
2026-02-13	25.6700	25.6700	25.6700	25.6700	-2.949%	2	496	-99.883%
2026-02-11	26.4500	26.4500	26.4500	26.4500	+8.624%	1	496	-99.887%
2026-02-10	25.4000	25.5500	24.3500	24.3500	-12.724%	135	495	-99.877%
2026-02-09	27.9000	27.9000	27.9000	27.9000	+8.772%	14	602	-99.892%
2026-02-06	24.9000	25.6500	24.9000	25.6500	-3.208%	2	616	-99.883%
2026-02-04	29.9500	30.5000	26.5000	26.5000	-4.332%	55	616	-99.887%
2026-02-03	27.0000	27.7000	26.9500	27.7000	+39.406%	7	591	-99.892%
2026-02-02	22.3500	23.5000	17.5000	19.8700	-14.904%	23	590	-99.849%
2026-01-30	33.9300	34.8900	23.3500	23.3500	-46.787%	35	586	-99.872%
2026-01-29	57.2000	57.9000	36.5400	43.8800	+4.851%	27	583	-99.932%
2026-01-28	40.1200	41.8500	40.1200	41.8500	+85.177%	2	575	-99.928%
2026-01-23	22.6500	22.6500	22.6000	22.6000	+12.718%	4	575	-99.867%
2026-01-22	19.7100	20.0500	19.7100	20.0500	+18.639%	267	575	-99.850%
2026-01-21	16.2500	16.9000	16.2000	16.9000	+54.057%	313	311	-99.822%
2026-01-15	10.9700	10.9700	10.9700	10.9700	0.000%	1	1	-99.727%

.dark-mode .tZFXNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZFXNd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C505GLD Sep 30 2026 505.00 Call (GLD260930C00505000)option OPRA

GLD20260930C505
GLD Sep 30 2026 505.00 Call (GLD260930C00505000)
option OPRA