Dark

GLD20261016C510
GLD Oct 16 2026 510.00 Call (GLD261016C00510000)
option OPRA

EOD

Sep 17, 2026

0.1500-6.250%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2400	0.2400	0.1500	0.1500	-6.250%	17	1,121	0.000%
2026-09-16	0.2800	0.2800	0.1600	0.1600	-27.273%	9	1,139	-6.250%
2026-09-15	0.2600	0.2600	0.2200	0.2200	0.000%	3	1,140	-31.818%
2026-09-14	0.2300	0.2300	0.2200	0.2200	-37.143%	9	1,140	-31.818%
2026-09-11	0.3400	0.3600	0.3400	0.3500	+16.667%	7	1,139	-57.143%
2026-09-10	0.3900	0.3900	0.3000	0.3000	-30.233%	11	1,139	-50.000%
2026-09-09	0.4100	0.4400	0.4100	0.4300	+16.216%	12	1,140	-65.116%
2026-09-08	0.3900	0.3900	0.3700	0.3700	-24.490%	2	1,134	-59.459%
2026-09-04	0.5300	0.5300	0.4900	0.4900	-27.941%	3	1,134	-69.388%
2026-09-03	0.6800	0.6800	0.6800	0.6800	+74.359%	2	1,134	-77.941%
2026-09-02	0.4000	0.4300	0.3600	0.3900	+11.429%	14	1,134	-61.538%
2026-09-01	0.3800	0.3900	0.3500	0.3500	-22.222%	8	1,133	-57.143%
2026-08-31	0.5200	0.5900	0.4500	0.4500	-21.053%	23	1,138	-66.667%
2026-08-28	1.0000	1.0000	0.5700	0.5700	-52.893%	16	1,131	-73.684%
2026-08-27	1.0500	1.2800	1.0500	1.2100	+3.419%	27	1,128	-87.603%
2026-08-26	1.3500	1.3500	1.1500	1.1700	-29.091%	14	1,128	-87.179%
2026-08-25	1.4000	1.6500	1.4000	1.6500	-8.333%	141	1,141	-90.909%
2026-08-24	2.0000	2.1400	1.7000	1.8000	+12.500%	187	1,116	-91.667%
2026-08-21	1.4100	1.6500	1.4100	1.6000	+40.351%	21	1,062	-90.625%
2026-08-20	0.9000	1.1400	0.9000	1.1400	+12.871%	4	1,062	-86.842%
2026-08-19	0.8600	1.0200	0.8600	1.0100	+42.254%	37	1,062	-85.149%
2026-08-18	0.7200	0.7200	0.6800	0.7100	0.000%	21	1,051	-78.873%
2026-08-17	0.6700	0.8100	0.6700	0.7100	+5.970%	33	1,061	-78.873%
2026-08-14	0.6500	0.6800	0.6500	0.6700	-36.792%	7	1,061	-77.612%
2026-08-12	0.9400	1.1100	0.9400	1.0600	-0.935%	9	1,062	-85.849%
2026-08-11	1.1900	1.1900	1.0700	1.0700	-16.406%	9	1,067	-85.981%
2026-08-10	0.8400	1.2800	0.8400	1.2800	+24.272%	27	1,067	-88.281%
2026-08-07	0.9800	1.0300	0.9800	1.0300	+53.731%	4	1,066	-85.437%
2026-08-06	0.6700	0.7400	0.6700	0.6700	-8.219%	35	1,068	-77.612%
2026-08-05	0.7600	0.7600	0.7300	0.7300	+78.049%	27	1,062	-79.452%
2026-07-30	0.4100	0.4100	0.4100	0.4100	-14.583%	2	1,061	-63.415%
2026-07-24	0.4900	0.4900	0.4800	0.4800	+4.348%	4	1,062	-68.750%
2026-07-20	0.4600	0.4600	0.4600	0.4600	+2.222%	9	1,061	-67.391%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,061	-66.667%
2026-07-16	0.5200	0.5200	0.5100	0.5100	-15.000%	5	1,060	-70.588%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+3.448%	2	1,059	-75.000%
2026-07-13	0.6000	0.6000	0.5800	0.5800	-17.143%	26	1,059	-74.138%
2026-07-10	0.6200	0.7000	0.6200	0.7000	-12.500%	3	1,049	-78.571%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,050	-81.250%
2026-07-08	0.7600	0.7600	0.6900	0.6900	-21.591%	6	1,050	-78.261%
2026-07-07	0.8800	0.8800	0.8800	0.8800	+4.762%	1	1,050	-82.955%
2026-07-06	0.9500	0.9500	0.8400	0.8400	-11.579%	10	1,050	-82.143%
2026-07-02	0.9000	0.9500	0.9000	0.9500	+11.765%	18	1,051	-84.211%
2026-07-01	0.9400	0.9400	0.8500	0.8500	-1.163%	2	1,051	-82.353%
2026-06-30	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,051	-82.558%
2026-06-29	0.9300	0.9300	0.8700	0.8700	-19.444%	76	1,051	-82.759%
2026-06-25	1.1000	1.1200	1.0500	1.0800	+1.887%	4	1,091	-86.111%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-11.667%	11	1,102	-85.849%
2026-06-23	1.1900	1.2000	1.1800	1.2000	-7.692%	6	1,093	-87.500%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-23.529%	1	1,095	-88.462%
2026-06-18	1.8500	1.8500	1.7000	1.7000	-13.265%	2	1,094	-91.176%
2026-06-17	1.8800	1.9600	1.8800	1.9600	-2.000%	4	1,094	-92.347%
2026-06-15	2.0800	2.0800	2.0000	2.0000	+25.000%	10	1,094	-92.500%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+15.108%	4	1,092	-90.625%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-13.125%	1	1,092	-89.209%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-13.514%	2	1,092	-90.625%
2026-06-09	1.8500	1.8500	1.8500	1.8500	-20.259%	6	1,097	-91.892%
2026-06-05	2.4600	2.5000	2.3200	2.3200	-26.349%	8	1,097	-93.534%
2026-06-04	3.1000	3.1500	3.1000	3.1500	+4.651%	2	1,098	-95.238%
2026-06-03	3.0100	3.0100	3.0100	3.0100	-16.389%	1	1,097	-95.017%
2026-06-01	3.4800	3.6000	3.4800	3.6000	-4.509%	2	1,097	-95.833%
2026-05-28	3.7400	3.7700	3.7400	3.7700	+24.013%	10	1,096	-96.021%
2026-05-27	3.0400	3.0400	3.0400	3.0400	-22.051%	1	1,099	-95.066%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-6.024%	10	1,098	-96.154%
2026-05-21	3.9500	4.1500	3.9500	4.1500	-7.778%	256	1,089	-96.386%
2026-05-20	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,089	-96.667%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-15.254%	1	892	-96.667%
2026-05-18	5.3100	5.3100	5.3100	5.3100	+2.115%	15	892	-97.175%
2026-05-15	5.2000	5.3000	5.1600	5.2000	-27.273%	28	892	-97.115%
2026-05-14	7.1500	7.1500	7.1500	7.1500	-4.027%	1	879	-97.902%
2026-05-12	7.4500	7.4500	7.4500	7.4500	-13.170%	10	889	-97.987%
2026-05-11	8.5800	8.5800	8.5800	8.5800	+5.018%	1	889	-98.252%
2026-05-08	8.4500	8.4500	8.1700	8.1700	-12.620%	11	889	-98.164%
2026-05-07	8.9500	9.3500	8.9500	9.3500	+61.207%	2	879	-98.396%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+1.754%	2	877	-97.414%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-11.628%	10	875	-97.368%
2026-04-30	6.4700	6.5700	6.4500	6.4500	+12.174%	21	875	-97.674%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-34.659%	10	864	-97.391%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-8.808%	20	854	-98.295%
2026-04-22	9.6500	9.6500	9.6500	9.6500	-33.218%	1	854	-98.446%
2026-04-17	14.0600	14.4500	14.0600	14.4500	+6.094%	13	854	-98.962%
2026-04-15	13.6200	13.6200	13.6200	13.6200	+12.284%	1	867	-98.899%
2026-04-13	11.8000	12.1300	11.8000	12.1300	-18.481%	20	866	-98.763%
2026-04-09	14.8800	14.8800	14.8800	14.8800	-6.708%	1	866	-98.992%
2026-04-08	15.9500	15.9500	15.9500	15.9500	+13.929%	2	867	-99.060%
2026-04-07	14.8200	14.8200	14.0000	14.0000	-9.677%	3	865	-98.929%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+0.977%	9	863	-99.032%
2026-04-02	15.5000	15.5500	15.3500	15.3500	+3.437%	70	882	-99.023%
2026-03-31	14.8400	14.8400	14.8400	14.8400	-1.067%	11	882	-98.989%
2026-03-30	15.0000	15.0000	15.0000	15.0000	+8.303%	8	871	-99.000%
2026-03-27	13.8500	13.8500	13.8500	13.8500	+0.145%	18	863	-98.917%
2026-03-25	13.8300	13.8300	13.8300	13.8300	+23.262%	2	873	-98.915%
2026-03-24	11.2200	11.2200	11.2200	11.2200	+2.000%	1	871	-98.663%
2026-03-23	12.0000	12.0200	11.0000	11.0000	+0.640%	9	871	-98.636%
2026-03-20	10.9300	10.9300	10.9300	10.9300	-12.700%	1	872	-98.628%
2026-03-19	11.8000	12.5200	11.8000	12.5200	-45.871%	11	871	-98.802%
2026-03-17	23.1300	23.1300	23.1300	23.1300	-2.815%	2	870	-99.351%
2026-03-16	23.8000	23.8000	23.8000	23.8000	-21.839%	2	868	-99.370%
2026-03-11	30.4500	30.4500	30.4500	30.4500	-3.791%	6	866	-99.507%
2026-03-06	31.6500	31.6500	31.6500	31.6500	+13.238%	1	860	-99.526%
2026-03-05	29.5500	29.5500	27.9500	27.9500	-23.109%	12	861	-99.463%
2026-02-27	36.3500	36.3500	36.3500	36.3500	+4.604%	4	854	-99.587%
2026-02-23	34.7500	34.7500	34.7500	34.7500	+23.974%	1	854	-99.568%
2026-02-20	28.0900	28.2800	28.0200	28.0300	+9.965%	218	855	-99.465%
2026-02-19	25.4900	25.4900	25.4900	25.4900	-1.202%	1	803	-99.412%
2026-02-18	25.8000	25.8000	25.8000	25.8000	+24.038%	1	802	-99.419%
2026-02-17	20.8000	20.8000	20.8000	20.8000	-13.225%	1	803	-99.279%
2026-02-13	23.9500	23.9700	23.9500	23.9700	+4.902%	20	783	-99.374%
2026-02-12	24.7400	24.7400	22.1000	22.8500	-12.452%	22	783	-99.344%
2026-02-10	26.1000	26.1000	26.1000	26.1000	-6.952%	1	776	-99.425%
2026-02-09	26.5300	28.5000	26.5300	28.0500	+27.616%	126	777	-99.465%
2026-02-05	22.0500	22.0500	21.9800	21.9800	+18.618%	2	685	-99.318%
2026-02-02	23.8000	23.8000	18.5300	18.5300	-26.028%	11	685	-99.191%
2026-01-30	33.4000	33.4000	25.0500	25.0500	-49.291%	4	675	-99.401%
2026-01-29	56.1100	56.1100	42.5900	49.4000	+10.366%	24	673	-99.696%
2026-01-28	37.0000	44.7600	36.7200	44.7600	+64.378%	259	589	-99.665%
2026-01-27	27.2300	27.2300	27.2300	27.2300	-5.451%	1	460	-99.449%
2026-01-26	28.2500	28.8000	28.2500	28.8000	+31.507%	2	460	-99.479%
2026-01-23	21.8800	21.9000	21.8500	21.9000	+6.986%	3	459	-99.315%
2026-01-22	18.7500	20.4700	18.7500	20.4700	+21.124%	6	459	-99.267%
2026-01-21	18.1000	18.1000	16.2200	16.9000	+65.686%	493	458	-99.112%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+1.493%	1	250	-98.529%
2026-01-09	10.2000	10.2000	9.8500	10.0500	+2.030%	17	250	-98.507%
2026-01-08	9.3400	9.8500	9.3000	9.8500	+3.033%	222	234	-98.477%
2026-01-05	9.5700	9.5700	9.5600	9.5600	+17.301%	64	85	-98.431%
2025-12-30	8.1500	8.1500	8.1500	8.1500	+1.875%	1	85	-98.160%
2025-12-29	8.0700	8.0700	8.0000	8.0000	+15.108%	14	85	-98.125%
2025-11-11	6.9500	6.9500	6.9500	6.9500	+56.180%	20	73	-97.842%
2025-11-06	4.5000	4.5000	4.4500	4.4500	0.000%	73	73	-96.629%

.dark-mode .RQqS6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQqS6f{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C510GLD Oct 16 2026 510.00 Call (GLD261016C00510000)option OPRA

GLD20261016C510
GLD Oct 16 2026 510.00 Call (GLD261016C00510000)
option OPRA