Dark

GLD20261016C505
GLD Oct 16 2026 505.00 Call (GLD261016C00505000)
option OPRA

EOD

Sep 17, 2026

0.1700-15.000%(-0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2100	0.1600	0.1700	-15.000%	35	20,438	0.000%
2026-09-16	0.2900	0.2900	0.1600	0.2000	-16.667%	34,307	20,492	-15.000%
2026-09-15	0.3200	0.3200	0.2200	0.2400	-7.692%	8	34,185	-29.167%
2026-09-14	0.2600	0.2600	0.2100	0.2600	-3.704%	10	34,186	-34.615%
2026-09-11	0.4100	0.4100	0.2700	0.2700	-32.500%	146	34,190	-37.037%
2026-09-10	0.4300	0.4300	0.3800	0.4000	-21.569%	17	34,114	-57.500%
2026-09-09	0.5100	0.5100	0.5100	0.5100	+10.870%	2	34,124	-66.667%
2026-09-08	0.4500	0.4600	0.4500	0.4600	-22.034%	15	34,124	-63.043%
2026-09-04	0.5900	0.5900	0.5900	0.5900	-19.178%	1	34,136	-71.186%
2026-09-03	0.7000	0.8500	0.6800	0.7300	+52.083%	47	34,136	-76.712%
2026-09-02	0.4000	0.4800	0.4000	0.4800	+26.316%	10	34,145	-64.583%
2026-09-01	0.3900	0.4300	0.3800	0.3800	-30.909%	107	34,139	-55.263%
2026-08-31	0.4800	0.6000	0.4800	0.5500	-15.385%	528	34,144	-69.091%
2026-08-28	1.5600	1.5600	0.6500	0.6500	-52.899%	374	34,123	-73.846%
2026-08-27	1.1700	1.3800	1.1400	1.3800	+2.985%	29	34,040	-87.681%
2026-08-26	1.5400	1.5400	1.3100	1.3400	-28.723%	111	34,016	-87.313%
2026-08-25	1.5800	1.9300	1.5800	1.8800	-17.904%	35,166	18,071	-90.957%
2026-08-24	2.2400	2.4300	2.2100	2.2900	+27.933%	62	585	-92.576%
2026-08-21	1.6600	1.9400	1.6600	1.7900	+50.420%	77	576	-90.503%
2026-08-20	0.9000	1.3200	0.9000	1.1900	+10.185%	173	565	-85.714%
2026-08-19	1.1300	1.1700	1.0000	1.0800	+28.571%	21	714	-84.259%
2026-08-17	0.8300	0.8400	0.8300	0.8400	+15.068%	2	697	-79.762%
2026-08-14	0.7300	0.7300	0.7300	0.7300	+7.353%	1	698	-76.712%
2026-08-13	0.8400	0.8400	0.6800	0.6800	-40.870%	74	697	-75.000%
2026-08-12	1.1300	1.2200	1.1300	1.1500	+7.477%	46	698	-85.217%
2026-08-11	1.1700	1.1700	1.0700	1.0700	-13.008%	53	698	-84.112%
2026-08-10	0.9200	1.2400	0.9200	1.2300	+20.588%	74	745	-86.179%
2026-08-07	1.2200	1.2200	1.0200	1.0200	+32.468%	4	733	-83.333%
2026-08-05	0.7700	0.7700	0.7700	0.7700	+83.333%	10	734	-77.922%
2026-07-31	0.4300	0.4300	0.4200	0.4200	-4.545%	3	744	-59.524%
2026-07-28	0.4300	0.4400	0.4300	0.4400	-25.424%	2	744	-61.364%
2026-07-22	0.6100	0.6200	0.5300	0.5900	+15.686%	12	744	-71.186%
2026-07-17	0.5300	0.5300	0.5100	0.5100	-3.774%	51	742	-66.667%
2026-07-16	0.5300	0.5300	0.5300	0.5300	-20.896%	1	692	-67.925%
2026-07-15	0.6400	0.6700	0.6400	0.6700	-12.987%	200	692	-74.627%
2026-07-10	0.6800	0.7700	0.6800	0.7700	-3.750%	2	541	-77.922%
2026-07-09	0.8500	0.8500	0.8000	0.8000	+5.263%	6	542	-78.750%
2026-07-08	0.7600	0.7600	0.7600	0.7600	-17.391%	1	542	-77.632%
2026-07-07	0.9300	0.9300	0.9200	0.9200	+1.099%	3	542	-81.522%
2026-07-06	1.0500	1.0500	0.9000	0.9100	-13.333%	8	542	-81.319%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+16.667%	1	542	-83.810%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-5.263%	1	542	-81.111%
2026-06-30	0.9500	0.9500	0.9500	0.9500	0.000%	1	541	-82.105%
2026-06-29	0.9500	0.9600	0.9500	0.9500	-14.414%	4	541	-82.105%
2026-06-26	1.0400	1.1500	1.0400	1.1100	+0.909%	5	542	-84.685%
2026-06-25	1.1000	1.1000	1.1000	1.1000	0.000%	22	540	-84.545%
2026-06-24	1.1000	1.1600	1.0500	1.1000	-24.138%	34	561	-84.545%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-11.043%	1	554	-88.276%
2026-06-18	1.6800	1.6800	1.6000	1.6300	-11.892%	7	555	-89.571%
2026-06-17	2.0000	2.1300	1.8500	1.8500	-4.145%	4	555	-90.811%
2026-06-11	1.4700	1.9300	1.4300	1.9300	+4.324%	77	555	-91.192%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-21.277%	1	549	-90.811%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-12.313%	3	549	-92.766%
2026-06-05	2.9000	2.9000	2.6400	2.6800	-21.176%	16	548	-93.657%
2026-06-04	3.3500	3.4000	3.3500	3.4000	-5.556%	3	551	-95.000%
2026-06-02	3.6500	3.6500	3.6000	3.6000	-8.861%	2	549	-95.278%
2026-06-01	3.9000	3.9500	3.8000	3.9500	+17.910%	5	548	-95.696%
2026-05-27	3.0800	3.3500	3.0800	3.3500	-12.987%	3	545	-94.925%
2026-05-26	4.0500	4.0500	3.7900	3.8500	-4.938%	3	545	-95.584%
2026-05-22	4.0000	4.0500	4.0000	4.0500	-6.897%	2	543	-95.802%
2026-05-21	4.2900	4.3500	4.2800	4.3500	-5.435%	8	543	-96.092%
2026-05-20	4.6000	4.6000	4.6000	4.6000	-1.075%	1	543	-96.304%
2026-05-19	4.7500	4.8500	4.6500	4.6500	-15.455%	13	552	-96.344%
2026-05-18	5.4000	5.5000	5.4000	5.5000	-1.786%	2	552	-96.909%
2026-05-15	5.6000	5.6000	5.4900	5.6000	-33.333%	3	552	-96.964%
2026-05-12	8.0000	8.4000	7.9500	8.4000	+7.006%	217	552	-97.976%
2026-05-06	7.8400	7.8500	7.8400	7.8500	+18.939%	2	377	-97.834%
2026-05-05	6.6000	6.6000	6.6000	6.6000	+9.272%	1	376	-97.424%
2026-05-04	6.2000	6.2000	6.0000	6.0400	-1.789%	11	376	-97.185%
2026-04-29	6.0000	6.2000	5.7000	6.1500	-3.150%	70	379	-97.236%
2026-04-28	6.3000	6.3500	6.3000	6.3500	-16.993%	2	320	-97.323%
2026-04-27	8.5000	8.5000	7.6500	7.6500	-16.393%	4	320	-97.778%
2026-04-24	9.5000	9.5000	9.1500	9.1500	-6.823%	3	318	-98.142%
2026-04-23	9.8900	9.9200	9.8200	9.8200	-8.224%	222	317	-98.269%
2026-04-22	11.0000	11.0000	10.7000	10.7000	+2.392%	2	318	-98.411%
2026-04-21	12.0000	12.0000	10.4500	10.4500	-30.333%	6	317	-98.373%
2026-04-14	15.0000	15.0000	15.0000	15.0000	+21.951%	1	318	-98.867%
2026-04-13	13.2000	13.2000	12.3000	12.3000	-12.518%	7	319	-98.618%
2026-04-10	14.1000	14.1100	14.0000	14.0600	-7.195%	10	320	-98.791%
2026-04-09	15.4700	15.4700	15.1500	15.1500	-9.009%	2	317	-98.878%
2026-04-07	16.5100	16.6500	16.5100	16.6500	-12.368%	2	315	-98.979%
2026-04-01	19.0000	19.0000	19.0000	19.0000	+22.423%	1	314	-99.105%
2026-03-31	15.5000	15.5200	15.5000	15.5200	+0.518%	11	314	-98.905%
2026-03-27	12.5000	15.4400	12.5000	15.4400	+11.239%	3	304	-98.899%
2026-03-19	13.7500	13.8800	13.7500	13.8800	-25.973%	2	302	-98.775%
2026-03-18	20.1000	20.1000	18.6500	18.7500	-21.712%	35	301	-99.093%
2026-03-17	23.9500	23.9500	23.9500	23.9500	-4.200%	1	291	-99.290%
2026-03-16	25.7000	25.7000	25.0000	25.0000	-12.496%	3	292	-99.320%
2026-03-12	28.5700	28.5700	28.5700	28.5700	-7.540%	16	294	-99.405%
2026-03-09	30.7000	30.9000	30.7000	30.9000	-7.068%	2	294	-99.450%
2026-03-06	33.2300	33.2500	33.2300	33.2500	+12.521%	18	294	-99.489%
2026-03-05	31.1500	31.3000	29.5000	29.5500	-10.590%	31	296	-99.425%
2026-03-03	33.0500	33.0500	33.0500	33.0500	-19.094%	1	305	-99.486%
2026-03-02	41.2500	41.2500	40.8500	40.8500	+7.841%	14	305	-99.584%
2026-02-27	37.8800	37.8800	37.8800	37.8800	+8.976%	10	305	-99.551%
2026-02-26	34.1500	34.7600	34.1500	34.7600	-6.054%	7	299	-99.511%
2026-02-25	37.0000	37.0000	37.0000	37.0000	-4.368%	2	294	-99.541%
2026-02-23	37.3000	38.7000	37.3000	38.6900	+28.967%	112	294	-99.561%
2026-02-20	30.0000	30.0000	30.0000	30.0000	+12.150%	1	218	-99.433%
2026-02-18	26.6200	26.8100	26.6200	26.7500	+0.753%	90	218	-99.364%
2026-02-12	26.5500	26.5500	26.5500	26.5500	-10.455%	39	212	-99.360%
2026-02-09	29.6500	29.6500	29.6500	29.6500	+10.059%	1	176	-99.427%
2026-02-06	26.9400	26.9400	26.9400	26.9400	+0.522%	10	177	-99.369%
2026-02-04	26.8000	26.8000	26.8000	26.8000	-7.586%	1	167	-99.366%
2026-02-03	29.0000	29.0000	29.0000	29.0000	+53.602%	2	166	-99.414%
2026-02-02	18.9800	18.9800	18.8800	18.8800	-38.701%	4	164	-99.100%
2026-01-30	28.0700	30.8000	25.0000	30.8000	-40.541%	53	165	-99.448%
2026-01-29	59.0000	59.0000	43.6000	51.8000	+29.662%	16	155	-99.672%
2026-01-28	38.8500	39.9500	38.5500	39.9500	+41.667%	52	153	-99.574%
2026-01-27	27.9500	28.2000	27.8500	28.2000	-8.352%	9	132	-99.397%
2026-01-26	30.7700	30.7700	30.7700	30.7700	+71.421%	4	135	-99.448%
2026-01-21	19.4000	19.4000	16.9500	17.9500	+48.963%	173	133	-99.053%
2026-01-15	12.0500	12.0500	12.0500	12.0500	-7.663%	1	49	-98.589%
2026-01-13	13.0500	13.0500	13.0500	13.0500	+22.535%	3	49	-98.697%
2026-01-09	10.8000	10.8500	10.6500	10.6500	0.000%	49	49	-98.404%

.dark-mode .Ggyxdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ggyxdb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C505GLD Oct 16 2026 505.00 Call (GLD261016C00505000)option OPRA

GLD20261016C505
GLD Oct 16 2026 505.00 Call (GLD261016C00505000)
option OPRA