Dark

GLD20260930C510
GLD Sep 30 2026 510.00 Call (GLD260930C00510000)
option OPRA

EOD

Sep 15, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0500	0.0500	0.0500	-37.500%	1	298	0.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-20.000%	3	297	-37.500%
2026-09-11	0.1900	0.1900	0.1000	0.1000	-16.667%	6	300	-50.000%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-25.000%	1	305	-58.333%
2026-09-09	0.1700	0.1700	0.1500	0.1600	-20.000%	54	306	-68.750%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-41.176%	1	274	-75.000%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+100.000%	5	274	-85.294%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-19.048%	1	269	-70.588%
2026-09-01	0.2100	0.2100	0.2100	0.2100	+16.667%	1	269	-76.190%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-28.000%	1	269	-72.222%
2026-08-28	0.5300	0.5300	0.2500	0.2500	-52.830%	6	268	-80.000%
2026-08-26	0.5300	0.5300	0.5300	0.5300	-48.544%	3	267	-90.566%
2026-08-24	1.0800	1.0800	1.0300	1.0300	+28.750%	2	264	-95.146%
2026-08-21	0.8000	0.8000	0.7600	0.8000	+90.476%	34	263	-93.750%
2026-08-17	0.3600	0.4300	0.3600	0.4200	-38.235%	36	263	-88.095%
2026-08-10	0.6800	0.6800	0.6800	0.6800	+25.926%	1	250	-92.647%
2026-08-07	0.5400	0.5400	0.5400	0.5400	+63.636%	1	251	-90.741%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+65.000%	1	251	-84.848%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-37.500%	4	251	-75.000%
2026-07-21	0.3200	0.3200	0.3200	0.3200	-8.571%	34	251	-84.375%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-5.405%	1	217	-85.714%
2026-07-16	0.3700	0.3700	0.3700	0.3700	+15.625%	2	217	-86.486%
2026-07-15	0.3200	0.3200	0.3200	0.3200	0.000%	1	217	-84.375%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-20.000%	10	218	-84.375%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-41.176%	1	228	-87.500%
2026-07-02	0.6300	0.6800	0.6300	0.6800	-17.073%	12	217	-92.647%
2026-06-25	0.8200	0.8200	0.8200	0.8200	+2.500%	3	217	-93.902%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-12.088%	8	217	-93.750%
2026-06-23	0.9100	0.9100	0.9100	0.9100	-9.901%	1	217	-94.505%
2026-06-18	1.2200	1.2200	1.0100	1.0100	-33.987%	4	219	-95.050%
2026-06-16	1.5300	1.5300	1.5300	1.5300	+53.000%	1	219	-96.732%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-13.793%	1	220	-95.000%
2026-06-10	1.2900	1.2900	1.1600	1.1600	-32.948%	7	221	-95.690%
2026-06-08	1.7200	1.7300	1.7100	1.7300	-2.260%	4	218	-97.110%
2026-06-05	1.8000	1.8000	1.7700	1.7700	-28.049%	4	216	-97.175%
2026-06-04	2.4600	2.4600	2.4600	2.4600	+4.681%	13	214	-97.967%
2026-06-03	2.4100	2.4100	2.3500	2.3500	-17.544%	3	204	-97.872%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-15.680%	2	201	-98.246%
2026-05-29	3.0600	3.7000	3.0600	3.3800	+43.830%	14	201	-98.521%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-21.141%	3	191	-97.872%
2026-05-26	3.1500	3.1500	2.9800	2.9800	-4.487%	28	194	-98.322%
2026-05-22	3.1200	3.1200	3.1200	3.1200	-14.986%	1	195	-98.397%
2026-05-19	3.6700	3.6700	3.6700	3.6700	-16.401%	2	195	-98.638%
2026-05-15	4.3900	4.3900	4.3900	4.3900	-29.647%	1	197	-98.861%
2026-05-13	6.2600	6.2600	6.2400	6.2400	+2.632%	20	197	-99.199%
2026-05-06	6.0800	6.0800	6.0800	6.0800	+23.077%	1	187	-99.178%
2026-05-05	4.9400	4.9400	4.9400	4.9400	+3.347%	1	187	-98.988%
2026-05-04	4.7800	4.7800	4.7800	4.7800	-2.449%	2	187	-98.954%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+3.158%	1	187	-98.980%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-26.357%	1	187	-98.947%
2026-04-27	6.5000	6.5000	6.3500	6.4500	-11.034%	16	187	-99.225%
2026-04-24	7.2500	7.2500	7.2500	7.2500	-14.706%	6	196	-99.310%
2026-04-22	8.5000	8.5000	8.5000	8.5000	-3.409%	1	196	-99.412%
2026-04-21	8.7600	8.8000	8.7600	8.8000	-22.807%	64	258	-99.432%
2026-04-20	11.4000	11.4000	11.4000	11.4000	+9.615%	1	258	-99.561%
2026-04-13	10.0000	10.4000	10.0000	10.4000	-25.820%	3	258	-99.519%
2026-04-08	14.3300	14.3300	14.0200	14.0200	+1.668%	9	259	-99.643%
2026-04-06	13.9800	13.9800	13.7900	13.7900	-13.379%	2	263	-99.637%
2026-04-01	15.2000	15.9200	15.2000	15.9200	+29.011%	2	261	-99.686%
2026-03-30	12.3400	12.3400	12.3400	12.3400	+8.722%	2	261	-99.595%
2026-03-27	10.8000	11.3500	10.8000	11.3500	+1.794%	7	262	-99.559%
2026-03-26	11.1500	11.1500	11.1500	11.1500	-12.205%	1	261	-99.552%
2026-03-25	12.7000	12.7000	12.7000	12.7000	+24.754%	1	262	-99.606%
2026-03-24	10.1300	10.1800	10.1300	10.1800	-2.397%	19	261	-99.509%
2026-03-23	10.8100	10.8100	10.4300	10.4300	-1.325%	4	261	-99.521%
2026-03-20	10.5700	10.5700	10.5700	10.5700	-7.281%	1	263	-99.527%
2026-03-19	10.7000	11.5200	10.7000	11.4000	-29.280%	10	262	-99.561%
2026-03-18	16.5100	17.2800	16.1200	16.1200	-24.319%	12	262	-99.690%
2026-03-16	22.7000	22.7000	21.3000	21.3000	-11.435%	15	262	-99.765%
2026-03-13	24.0500	24.0500	24.0500	24.0500	-2.632%	1	274	-99.792%
2026-03-12	26.3000	26.4500	24.7000	24.7000	-11.151%	8	274	-99.798%
2026-03-11	28.2300	28.2300	27.8000	27.8000	-7.733%	32	284	-99.820%
2026-03-10	31.2900	31.4400	30.1300	30.1300	+11.386%	3	256	-99.834%
2026-03-09	27.0500	27.0500	27.0500	27.0500	-8.149%	1	256	-99.815%
2026-03-06	29.8700	29.8700	29.4500	29.4500	+10.507%	16	256	-99.830%
2026-03-05	28.0000	28.0000	26.6500	26.6500	-10.360%	2	266	-99.812%
2026-03-04	29.7300	29.7300	29.7300	29.7300	+6.179%	1	267	-99.832%
2026-03-03	26.4900	29.5000	26.4900	28.0000	-24.731%	12	267	-99.821%
2026-03-02	38.1000	38.9000	35.8500	37.2000	+9.735%	25	266	-99.866%
2026-02-27	33.0000	33.9000	33.0000	33.9000	+12.850%	13	253	-99.853%
2026-02-26	30.0400	30.0400	30.0400	30.0400	-11.647%	1	252	-99.834%
2026-02-25	33.7200	34.0000	33.7200	34.0000	-2.299%	9	245	-99.853%
2026-02-23	32.8500	34.9000	32.8500	34.8000	+82.677%	3	245	-99.856%
2026-02-17	18.6000	19.0500	18.5300	19.0500	-20.293%	12	243	-99.738%
2026-02-13	24.0000	24.0000	23.9000	23.9000	+15.851%	2	230	-99.791%
2026-02-12	20.2000	20.6300	20.2000	20.6300	-17.480%	5	230	-99.758%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-9.256%	1	230	-99.800%
2026-02-09	27.1400	27.6400	27.1400	27.5500	+13.843%	10	230	-99.819%
2026-02-06	24.2000	24.2000	24.2000	24.2000	+20.398%	4	229	-99.793%
2026-02-05	20.1000	20.1000	20.1000	20.1000	-26.909%	5	225	-99.751%
2026-02-03	26.1500	27.5100	25.8400	27.5000	+59.884%	20	230	-99.818%
2026-02-02	18.9000	18.9000	17.2000	17.2000	-38.681%	8	246	-99.709%
2026-01-30	33.1300	33.1300	27.8000	28.0500	-39.677%	7	241	-99.822%
2026-01-29	54.6400	55.2500	37.7900	46.5000	+15.499%	52	238	-99.892%
2026-01-28	36.0500	40.2600	35.5500	40.2600	+28.832%	64	206	-99.876%
2026-01-27	31.2500	31.2500	31.2500	31.2500	+46.714%	2	180	-99.840%
2026-01-23	21.3000	21.3000	21.2500	21.3000	+37.242%	4	178	-99.765%
2026-01-21	17.2500	17.3000	15.5200	15.5200	+9.142%	179	179	-99.678%
2026-01-20	14.2200	14.2200	14.2200	14.2200	0.000%	2	2	-99.648%

.dark-mode .H8P0Pk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8P0Pk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C510GLD Sep 30 2026 510.00 Call (GLD260930C00510000)option OPRA

GLD20260930C510
GLD Sep 30 2026 510.00 Call (GLD260930C00510000)
option OPRA