Dark

GLD20261016C500
GLD Oct 16 2026 500.00 Call (GLD261016C00500000)
option OPRA

EOD

Sep 17, 2026

0.2000-4.762%(-0.0100)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2400	0.2500	0.1800	0.2000	-4.762%	84	9,783	0.000%
2026-09-16	0.3200	0.3200	0.2000	0.2100	-19.231%	320	9,791	-4.762%
2026-09-15	0.2400	0.2700	0.2300	0.2600	+4.000%	618	9,858	-23.077%
2026-09-14	0.3400	0.3400	0.2300	0.2500	-16.667%	321	10,353	-20.000%
2026-09-11	0.3800	0.5000	0.2900	0.3000	-28.571%	178	10,283	-33.333%
2026-09-10	0.4700	0.5400	0.4000	0.4200	-17.647%	64	10,315	-52.381%
2026-09-09	0.5000	0.6000	0.5000	0.5100	+2.000%	1,024	10,322	-60.784%
2026-09-08	0.5700	0.5800	0.4600	0.5000	-23.077%	249	10,011	-60.000%
2026-09-04	0.6400	0.6900	0.6200	0.6500	-21.687%	99	10,083	-69.231%
2026-09-03	0.7500	1.0000	0.7300	0.8300	+59.615%	564	10,083	-75.904%
2026-09-02	0.4600	0.5800	0.4300	0.5200	+30.000%	298	9,899	-61.538%
2026-09-01	0.4500	0.5100	0.4000	0.4000	-29.825%	483	9,979	-50.000%
2026-08-31	0.6000	0.7100	0.5500	0.5700	-24.000%	468	10,280	-64.912%
2026-08-28	1.5500	1.6000	0.7300	0.7500	-51.299%	1,346	10,291	-73.333%
2026-08-27	1.4500	1.6500	1.3000	1.5400	+2.667%	758	10,267	-87.013%
2026-08-26	1.6900	1.8200	1.5000	1.5000	-29.907%	552	10,604	-86.667%
2026-08-25	1.8700	2.2000	1.7400	2.1400	-4.464%	4,094	10,368	-90.654%
2026-08-24	2.4400	2.8000	2.0400	2.2400	+12.000%	1,309	7,988	-91.071%
2026-08-21	1.8000	2.2400	1.7600	2.0000	+37.931%	935	7,591	-90.000%
2026-08-20	1.0500	1.5400	1.0500	1.4500	+13.281%	242	7,103	-86.207%
2026-08-19	1.0200	1.3400	1.0200	1.2800	+100.000%	881	7,147	-84.375%
2026-08-18	0.7900	0.7900	0.6400	0.6400	-31.915%	117	6,908	-68.750%
2026-08-17	0.7400	1.0000	0.7400	0.9400	+25.333%	72	6,821	-78.723%
2026-08-14	0.7900	0.8200	0.7500	0.7500	0.000%	60	6,812	-73.333%
2026-08-13	0.9900	0.9900	0.7500	0.7500	-38.017%	1,202	6,937	-73.333%
2026-08-12	1.2800	1.4000	1.2100	1.2100	+5.217%	1,365	6,684	-83.471%
2026-08-11	1.4200	1.4600	1.1400	1.1500	-26.752%	221	5,735	-82.609%
2026-08-10	1.0700	1.6200	0.9500	1.5700	+30.833%	1,975	5,674	-87.261%
2026-08-07	1.4700	1.4700	1.1200	1.2000	+44.578%	395	5,342	-83.333%
2026-08-06	0.8100	0.8700	0.7500	0.8300	-2.353%	307	5,124	-75.904%
2026-08-05	0.7500	0.9000	0.7300	0.8500	+77.083%	448	4,844	-76.471%
2026-08-04	0.4600	0.5000	0.4600	0.4800	+20.000%	159	4,481	-58.333%
2026-08-03	0.3900	0.4000	0.3800	0.4000	-13.043%	111	4,325	-50.000%
2026-07-31	0.4400	0.4600	0.4400	0.4600	-13.208%	38	4,220	-56.522%
2026-07-30	0.4800	0.5600	0.4800	0.5300	+10.417%	22	4,211	-62.264%
2026-07-29	0.4600	0.4800	0.4600	0.4800	+6.667%	11	4,201	-58.333%
2026-07-28	0.6500	0.6500	0.4500	0.4500	-15.094%	35	4,195	-55.556%
2026-07-27	0.5800	0.5800	0.5300	0.5300	-3.636%	29	4,214	-62.264%
2026-07-24	0.5700	0.5700	0.5300	0.5500	-6.780%	37	4,213	-63.636%
2026-07-23	0.5700	0.6000	0.5500	0.5900	-7.813%	34	4,196	-66.102%
2026-07-22	0.6100	0.6800	0.6100	0.6400	+20.755%	58	4,186	-68.750%
2026-07-21	0.5400	0.6100	0.5300	0.5300	+1.923%	56	4,171	-62.264%
2026-07-20	0.5500	0.5500	0.5200	0.5200	-5.455%	149	4,187	-61.538%
2026-07-17	0.5200	0.6600	0.5200	0.5500	-11.290%	112	4,169	-63.636%
2026-07-16	0.5700	0.6200	0.5300	0.6200	-1.587%	501	4,147	-67.742%
2026-07-15	0.6600	0.6600	0.6200	0.6300	-11.268%	44	4,340	-68.254%
2026-07-14	0.7800	0.8000	0.7100	0.7100	+9.231%	12	4,340	-71.831%
2026-07-13	0.7000	0.7000	0.6500	0.6500	-15.584%	82	4,341	-69.231%
2026-07-10	0.8700	0.8700	0.7400	0.7700	-13.483%	119	4,293	-74.026%
2026-07-09	0.9000	0.9100	0.8800	0.8900	-1.111%	119	4,289	-77.528%
2026-07-08	0.8700	0.9400	0.8600	0.9000	-9.091%	43	4,297	-77.778%
2026-07-07	0.9800	1.0000	0.9000	0.9900	0.000%	23	4,290	-79.798%
2026-07-06	1.0900	1.2200	0.9600	0.9900	-5.714%	113	4,280	-79.798%
2026-07-02	1.1200	1.1300	1.0000	1.0500	+16.667%	143	4,069	-80.952%
2026-07-01	1.0600	1.0900	0.9000	0.9000	-7.216%	339	4,069	-77.778%
2026-06-30	1.0000	1.0000	0.9700	0.9700	-3.000%	19	3,744	-79.381%
2026-06-29	1.1800	1.1800	1.0000	1.0000	-15.966%	27	3,763	-80.000%
2026-06-26	1.1900	1.2200	1.1800	1.1900	-5.556%	210	3,740	-83.193%
2026-06-25	1.1800	1.3100	1.1200	1.2600	+13.514%	31	3,538	-84.127%
2026-06-24	1.2000	1.2500	1.1100	1.1100	-13.953%	122	3,512	-81.982%
2026-06-23	1.4000	1.4000	1.2100	1.2900	-14.000%	32	3,465	-84.496%
2026-06-22	1.5300	1.5300	1.4500	1.5000	-15.254%	81	3,473	-86.667%
2026-06-18	1.9000	1.9000	1.7000	1.7700	-4.324%	74	3,544	-88.701%
2026-06-17	2.1900	2.5600	1.8500	1.8500	-15.909%	156	3,544	-89.189%
2026-06-16	2.2800	2.2900	2.2000	2.2000	-5.983%	59	3,544	-90.909%
2026-06-15	2.4400	2.4700	2.3400	2.3400	+26.486%	214	3,547	-91.453%
2026-06-12	1.9400	1.9400	1.8000	1.8500	-7.960%	185	3,612	-89.189%
2026-06-11	1.6000	2.0300	1.4000	2.0100	+15.517%	159	3,651	-90.050%
2026-06-10	1.8100	2.0100	1.7200	1.7400	-20.183%	107	3,622	-88.506%
2026-06-09	2.6000	2.6000	2.1400	2.1800	-14.844%	63	3,661	-90.826%
2026-06-08	2.5300	2.6800	2.5000	2.5600	-5.185%	76	3,659	-92.188%
2026-06-05	3.1300	3.1300	2.7000	2.7000	-27.419%	192	3,672	-92.593%
2026-06-04	4.0000	4.0000	3.6600	3.7200	+4.202%	39	3,579	-94.624%
2026-06-03	3.7500	3.7500	3.5000	3.5700	-10.750%	20	3,548	-94.398%
2026-06-02	4.1500	4.2000	4.0000	4.0000	-4.762%	95	3,547	-95.000%
2026-06-01	4.1500	4.3500	4.1000	4.2000	-17.808%	23	3,472	-95.238%
2026-05-29	4.6500	5.4500	4.6500	5.1100	+18.014%	40	3,465	-96.086%
2026-05-28	3.5500	4.3500	3.5500	4.3300	+20.278%	39	3,464	-95.381%
2026-05-27	3.4600	3.7500	3.4200	3.6000	-14.286%	53	3,435	-94.444%
2026-05-26	4.7800	4.7800	4.2000	4.2000	-4.545%	39	3,418	-95.238%
2026-05-22	4.5500	4.7000	4.4000	4.4000	-12.351%	123	3,393	-95.455%
2026-05-21	4.6900	5.1500	4.6900	5.0200	-7.380%	13	3,379	-96.016%
2026-05-20	5.0000	5.4500	4.7000	5.4200	+5.653%	56	3,379	-96.310%
2026-05-19	5.2900	5.4000	5.0500	5.1300	-14.500%	112	3,409	-96.101%
2026-05-18	6.3000	6.4700	5.7500	6.0000	0.000%	36	3,409	-96.667%
2026-05-15	6.2000	6.4000	6.0000	6.0000	-25.743%	381	3,409	-96.667%
2026-05-14	8.6000	8.6000	8.0000	8.0800	-12.649%	68	3,198	-97.525%
2026-05-13	8.5200	9.3000	8.5200	9.2500	-1.070%	27	3,102	-97.838%
2026-05-12	9.8000	9.8000	8.4000	9.3500	-5.556%	84	3,102	-97.861%
2026-05-11	10.2500	10.4500	9.7000	9.9000	+2.062%	113	3,102	-97.980%
2026-05-08	10.3500	10.3500	9.5000	9.7000	+0.414%	68	3,128	-97.938%
2026-05-07	10.5000	10.9500	9.5000	9.6600	+15.000%	51	3,125	-97.930%
2026-05-06	8.5500	9.5900	8.4000	8.4000	+23.529%	516	3,010	-97.619%
2026-05-05	7.2500	7.3000	6.8000	6.8000	+3.817%	11	3,111	-97.059%
2026-05-04	6.9500	6.9500	6.4400	6.5500	-17.610%	100	3,108	-96.947%
2026-05-01	7.5200	8.4500	7.5200	7.9500	+2.185%	13	3,062	-97.484%
2026-04-30	7.6500	7.9500	7.5700	7.7800	+16.992%	28	3,062	-97.429%
2026-04-29	6.2500	6.8100	6.2000	6.6500	-7.895%	847	3,173	-96.992%
2026-04-28	6.9500	7.2500	6.8000	7.2200	-17.486%	76	2,962	-97.230%
2026-04-27	9.2300	9.3000	8.4000	8.7500	-12.500%	50	2,961	-97.714%
2026-04-24	9.9000	10.5000	9.9000	10.0000	-4.762%	85	2,959	-98.000%
2026-04-23	10.6500	10.9000	10.0000	10.5000	-8.297%	20	2,984	-98.095%
2026-04-22	12.2600	12.2600	11.4500	11.4500	+2.232%	29	2,983	-98.253%
2026-04-21	15.0000	15.0000	11.2000	11.2000	-23.810%	70	2,986	-98.214%
2026-04-20	15.1100	15.2000	14.6000	14.7000	-10.638%	18	2,986	-98.639%
2026-04-17	16.5500	16.8000	16.2500	16.4500	+11.525%	8	2,980	-98.784%
2026-04-16	15.5200	15.5200	14.7500	14.7500	-7.755%	10	2,981	-98.644%
2026-04-15	16.6000	16.6000	15.9900	15.9900	-9.148%	10	2,982	-98.749%
2026-04-14	14.8100	17.6000	14.8100	17.6000	+27.536%	10	2,981	-98.864%
2026-04-13	13.9500	14.3000	13.3000	13.8000	-8.000%	66	2,979	-98.551%
2026-04-10	15.6000	16.0000	14.9200	15.0000	-8.759%	1,279	2,930	-98.667%
2026-04-09	17.2700	17.3300	16.4400	16.4400	-1.792%	56	2,345	-98.783%
2026-04-08	18.2300	18.5500	16.7400	16.7400	+2.323%	37	2,360	-98.805%
2026-04-07	16.3600	16.3600	16.3600	16.3600	+1.931%	1	2,350	-98.778%
2026-04-06	17.4500	17.5000	16.0500	16.0500	-9.219%	5	2,349	-98.754%
2026-04-02	16.8400	17.6800	16.8400	17.6800	-10.932%	76	2,335	-98.869%
2026-04-01	18.6900	20.3000	18.5500	19.8500	+6.720%	67	2,335	-98.992%
2026-03-31	16.5000	18.6000	16.5000	18.6000	+20.388%	20	2,333	-98.925%
2026-03-30	16.5000	16.5000	15.3500	15.4500	+3.344%	62	2,338	-98.706%
2026-03-27	13.3500	17.0000	13.3500	14.9500	+15.266%	48	2,357	-98.662%
2026-03-26	14.0000	14.3500	12.9700	12.9700	-14.559%	273	2,365	-98.458%
2026-03-25	15.5300	15.5500	15.0000	15.1800	+15.878%	61	2,239	-98.682%
2026-03-24	11.9000	13.1500	11.7500	13.1000	-0.607%	799	2,210	-98.473%
2026-03-23	12.4800	13.4500	12.2500	13.1800	+5.104%	105	1,933	-98.483%
2026-03-20	14.0000	14.0000	11.6500	12.5400	-15.156%	57	1,926	-98.405%
2026-03-19	15.0400	15.4000	13.2000	14.7800	-24.898%	112	1,920	-98.647%
2026-03-18	20.3200	21.0200	19.6800	19.6800	-21.905%	117	1,880	-98.984%
2026-03-17	26.3000	26.3000	25.2000	25.2000	-6.075%	7	1,929	-99.206%
2026-03-16	27.0000	27.3700	26.1200	26.8300	-4.179%	81	1,922	-99.255%
2026-03-13	30.4800	30.4800	27.9500	28.0000	-7.346%	79	1,912	-99.286%
2026-03-12	31.5000	31.7600	30.0000	30.2200	-9.925%	50	1,899	-99.338%
2026-03-11	33.0000	33.5500	33.0000	33.5500	-9.569%	5	1,861	-99.404%
2026-03-10	36.0000	37.1000	36.0000	37.1000	+11.078%	17	1,862	-99.461%
2026-03-09	32.0500	33.4000	31.7000	33.4000	-5.194%	47	1,860	-99.401%
2026-03-06	32.1000	35.6500	32.1000	35.2300	+9.717%	10	1,866	-99.432%
2026-03-05	33.7700	33.7700	31.1000	32.1100	-7.597%	31	1,862	-99.377%
2026-03-04	35.8500	36.1800	34.5000	34.7500	+0.871%	24	1,854	-99.424%
2026-03-03	32.4700	36.1100	31.0000	34.4500	-20.640%	154	1,841	-99.419%
2026-03-02	43.5000	43.7700	41.1500	43.4100	+9.070%	60	1,754	-99.539%
2026-02-27	38.5000	40.3000	38.0500	39.8000	+8.152%	510	1,762	-99.497%
2026-02-26	36.0000	36.8000	35.8000	36.8000	-2.568%	48	1,492	-99.457%
2026-02-25	39.0000	39.0000	37.7700	37.7700	-0.343%	28	1,475	-99.470%
2026-02-24	36.1000	37.9000	35.8000	37.9000	-7.403%	12	1,475	-99.472%
2026-02-23	37.6000	41.0000	37.6000	40.9300	+18.295%	147	1,469	-99.511%
2026-02-20	33.2500	34.6000	33.2500	34.6000	+19.931%	36	1,522	-99.422%
2026-02-19	28.1300	30.0000	28.1300	28.8500	+3.183%	26	1,503	-99.307%
2026-02-18	28.1100	28.2000	27.9000	27.9600	+8.162%	138	1,485	-99.285%
2026-02-13	26.0000	26.0000	25.8500	25.8500	+4.996%	6	1,537	-99.226%
2026-02-12	24.9200	25.6000	24.3000	24.6200	-18.826%	46	1,537	-99.188%
2026-02-11	30.1000	30.9200	29.9000	30.3300	+8.399%	207	1,530	-99.341%
2026-02-10	30.0000	30.0500	27.4700	27.9800	-13.213%	151	1,527	-99.285%
2026-02-09	29.3500	32.2400	28.9900	32.2400	+16.390%	199	1,404	-99.380%
2026-02-06	28.1300	28.7200	27.1000	27.7000	+10.139%	20	1,229	-99.278%
2026-02-05	23.8300	25.1500	23.8300	25.1500	-11.381%	3	1,215	-99.205%
2026-02-04	34.3400	34.3400	27.0000	28.3800	-8.452%	71	1,214	-99.295%
2026-02-03	29.4100	32.0500	28.8000	31.0000	+51.220%	382	1,246	-99.355%
2026-02-02	24.7500	24.7500	20.0000	20.5000	-33.225%	36	1,239	-99.024%
2026-01-30	39.2000	39.2000	24.0800	30.7000	-42.831%	77	1,241	-99.349%
2026-01-29	61.0000	61.2000	39.1000	53.7000	+6.295%	374	1,208	-99.628%
2026-01-28	39.0200	50.5200	38.5200	50.5200	+40.216%	124	1,197	-99.604%
2026-01-27	31.0000	36.0300	30.2000	36.0300	+20.341%	106	1,197	-99.445%
2026-01-26	30.5000	33.2500	29.9400	29.9400	+17.458%	322	1,140	-99.332%
2026-01-23	23.7000	25.5000	23.0200	25.4900	+11.700%	241	1,155	-99.215%
2026-01-22	19.7500	23.0000	19.7500	22.8200	+20.677%	86	961	-99.124%
2026-01-21	21.4500	21.8500	18.3000	18.9100	+10.262%	21	958	-98.942%
2026-01-20	17.0500	17.4000	16.3600	17.1500	+49.130%	33	955	-98.834%
2026-01-16	12.5500	12.9200	11.5000	11.5000	-10.506%	51	945	-98.261%
2026-01-15	12.9000	12.9000	12.8500	12.8500	-5.861%	11	945	-98.444%
2026-01-13	13.8500	13.8500	13.6500	13.6500	-4.878%	5	946	-98.535%
2026-01-12	13.9100	14.3500	13.6600	14.3500	+24.242%	5	945	-98.606%
2026-01-09	11.4000	11.5500	11.4000	11.5500	+4.430%	333	945	-98.268%
2026-01-08	10.6100	11.0600	10.6100	11.0600	-1.601%	7	971	-98.192%
2026-01-07	10.9300	11.2400	10.8400	11.2400	-4.746%	11	971	-98.221%
2026-01-06	11.7000	11.9500	11.7000	11.8000	+9.665%	53	970	-98.305%
2026-01-05	10.5500	11.1000	10.5500	10.7600	+18.895%	99	1,119	-98.141%
2026-01-02	9.0500	9.0500	9.0500	9.0500	-2.162%	1	1,119	-97.790%
2025-12-29	10.0900	10.0900	8.7800	9.2500	-29.010%	7	1,118	-97.838%
2025-12-26	12.5000	13.2500	12.5000	13.0300	+14.903%	9	1,119	-98.465%
2025-12-24	11.0700	11.3400	11.0700	11.3400	-5.892%	8	1,116	-98.236%
2025-12-23	10.9000	12.0500	10.6100	12.0500	+13.146%	11	1,116	-98.340%
2025-12-22	10.8000	10.8000	10.6500	10.6500	+19.663%	6	1,119	-98.122%
2025-12-19	8.8500	8.9000	8.8500	8.9000	+2.890%	7	1,113	-97.753%
2025-12-18	8.6500	8.6500	8.6500	8.6500	-0.803%	1	1,106	-97.688%
2025-12-17	8.7200	8.7200	8.7200	8.7200	+10.380%	3	1,105	-97.706%
2025-12-16	8.4700	8.4900	7.9000	7.9000	-4.242%	4	1,102	-97.468%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-0.841%	1	1,100	-97.576%
2025-12-12	9.3000	9.3000	7.9500	8.3200	+6.394%	21	1,101	-97.596%
2025-12-11	7.2000	8.0500	7.2000	7.8200	+11.714%	4	1,080	-97.442%
2025-12-10	7.0000	7.0000	7.0000	7.0000	+11.821%	1	1,078	-97.143%
2025-12-08	6.2600	6.2600	6.2600	6.2600	-17.955%	2	1,078	-96.805%
2025-12-05	7.6300	7.6300	7.6300	7.6300	+1.060%	2	1,078	-97.379%
2025-12-02	7.2500	7.5500	7.2500	7.5500	-8.485%	6	1,076	-97.351%
2025-12-01	8.3300	8.3300	7.9400	8.2500	+4.430%	37	1,080	-97.576%
2025-11-28	7.9000	7.9000	7.9000	7.9000	+12.057%	1	1,063	-97.468%
2025-11-25	7.0500	7.0500	7.0500	7.0500	+4.911%	4	1,062	-97.163%
2025-11-24	6.1500	6.7200	6.1500	6.7200	-0.444%	20	1,062	-97.024%
2025-11-18	6.8000	6.8500	6.7500	6.7500	+16.179%	805	1,050	-97.037%
2025-11-17	5.8100	5.8100	5.8100	5.8100	-18.169%	1	245	-96.558%
2025-11-14	6.4500	7.4000	6.4500	7.1000	-21.111%	7	246	-97.183%
2025-11-13	9.9000	9.9000	9.0000	9.0000	-7.216%	7	239	-97.778%
2025-11-12	8.5400	9.9000	8.5400	9.7000	+28.477%	11	234	-97.938%
2025-11-11	7.5500	7.5500	7.5500	7.5500	+12.184%	4	229	-97.351%
2025-11-10	6.7300	6.7300	6.7300	6.7300	+34.600%	1	225	-97.028%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-21.875%	135	226	-96.000%
2025-11-03	6.4000	6.4000	6.4000	6.4000	+7.563%	1	92	-96.875%
2025-10-31	6.3500	6.3500	5.9500	5.9500	-9.160%	2	92	-96.639%
2025-10-30	5.6900	6.5500	5.6900	6.5500	0.000%	108	92	-96.947%

.dark-mode .lBNTP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBNTP6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C500GLD Oct 16 2026 500.00 Call (GLD261016C00500000)option OPRA

GLD20261016C500
GLD Oct 16 2026 500.00 Call (GLD261016C00500000)
option OPRA