Dark

GLD20261016C515
GLD Oct 16 2026 515.00 Call (GLD261016C00515000)
option OPRA

EOD

Sep 16, 2026

0.1600-23.810%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1600	0.1600	0.1600	0.1600	-23.810%	7	1,262	0.000%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,262	-23.810%
2026-09-14	0.2800	0.2800	0.1800	0.1800	-40.000%	7	1,262	-11.111%
2026-09-11	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,262	-46.667%
2026-09-10	0.3800	0.4400	0.3100	0.3100	-22.500%	4	1,263	-48.387%
2026-09-09	0.4000	0.4000	0.4000	0.4000	+17.647%	1	1,262	-60.000%
2026-09-08	0.3600	0.3600	0.3400	0.3400	-30.612%	2	1,263	-52.941%
2026-09-04	0.4900	0.4900	0.4900	0.4900	-19.672%	1	1,262	-67.347%
2026-09-03	0.6500	0.6600	0.6100	0.6100	+60.526%	12	1,262	-73.770%
2026-09-02	0.3500	0.4000	0.3100	0.3800	+26.667%	27	1,256	-57.895%
2026-09-01	0.3800	0.3800	0.3000	0.3000	-30.233%	8	1,251	-46.667%
2026-08-31	0.4400	0.4400	0.4300	0.4300	-24.561%	13	1,255	-62.791%
2026-08-28	0.7900	0.7900	0.5600	0.5700	-47.706%	8	1,252	-71.930%
2026-08-27	0.9000	1.0900	0.9000	1.0900	+2.830%	6	1,248	-85.321%
2026-08-26	1.2000	1.2000	1.0600	1.0600	-22.059%	2	1,245	-84.906%
2026-08-25	1.3700	1.4600	1.2900	1.3600	-19.048%	13	1,245	-88.235%
2026-08-24	1.7600	1.9100	1.6800	1.6800	+18.310%	5	1,245	-90.476%
2026-08-21	1.2400	1.4200	1.1700	1.4200	+31.481%	18	1,245	-88.732%
2026-08-20	0.8500	1.0800	0.8500	1.0800	+103.774%	3	1,237	-85.185%
2026-08-18	0.5300	0.5300	0.5300	0.5300	-13.115%	5	1,238	-69.811%
2026-08-14	0.6100	0.6100	0.6100	0.6100	-6.154%	1	1,243	-73.770%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-34.343%	1	1,243	-75.385%
2026-08-12	0.9900	1.0200	0.9900	0.9900	-6.604%	7	1,246	-83.838%
2026-08-11	1.0600	1.0600	1.0600	1.0600	-7.018%	3	1,250	-84.906%
2026-08-10	0.7700	1.1400	0.7700	1.1400	+25.275%	45	1,247	-85.965%
2026-08-07	0.9500	0.9500	0.9100	0.9100	+44.444%	23	1,247	-82.418%
2026-08-06	0.6300	0.6300	0.6300	0.6300	-5.970%	1	1,267	-74.603%
2026-08-05	0.5500	0.6700	0.5500	0.6700	+103.030%	108	1,267	-76.119%
2026-08-03	0.3300	0.3300	0.3300	0.3300	-17.500%	3	1,165	-51.515%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-11.111%	4	1,164	-60.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,164	-64.444%
2026-07-22	0.5500	0.5500	0.4900	0.4900	0.000%	26	1,163	-67.347%
2026-07-21	0.4900	0.4900	0.4900	0.4900	+2.083%	3	1,140	-67.347%
2026-07-17	0.4900	0.4900	0.4800	0.4800	-5.882%	2	1,143	-66.667%
2026-07-16	0.5000	0.5100	0.5000	0.5100	-15.000%	5	1,142	-68.627%
2026-07-14	0.8100	0.8100	0.6000	0.6000	-33.333%	4	1,139	-73.333%
2026-07-07	0.9000	0.9000	0.9000	0.9000	+15.385%	1	1,142	-82.222%
2026-07-06	0.8000	0.8000	0.7800	0.7800	-8.235%	3	1,142	-79.487%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-1.163%	4	1,141	-81.176%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+1.176%	1	1,141	-81.395%
2026-06-29	0.8800	0.8800	0.8500	0.8500	-20.561%	4	1,142	-81.176%
2026-06-26	1.0700	1.0700	1.0700	1.0700	+1.905%	2	1,139	-85.047%
2026-06-24	1.0300	1.0500	1.0300	1.0500	-9.483%	4	1,142	-84.762%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,141	-86.207%
2026-06-22	1.2300	1.2500	1.1500	1.1500	-23.333%	4	1,142	-86.087%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-3.226%	4	1,141	-89.333%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,141	-89.677%
2026-06-10	1.7000	1.7000	1.7000	1.7000	-14.573%	1	1,141	-90.588%
2026-06-08	2.0000	2.0000	1.8600	1.9900	-11.556%	5	1,142	-91.960%
2026-06-05	2.6500	2.6500	2.2500	2.2500	-19.643%	3	1,143	-92.889%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+0.358%	1	1,143	-94.286%
2026-06-03	2.8100	2.8100	2.7800	2.7900	-28.462%	77	1,155	-94.265%
2026-05-29	3.8800	3.9000	3.8800	3.9000	+11.748%	2	1,137	-95.897%
2026-05-28	3.4000	3.5000	3.4000	3.4900	+26.449%	11	1,140	-95.415%
2026-05-27	2.6500	2.8000	2.6500	2.7600	-18.584%	3	1,144	-94.203%
2026-05-22	3.4500	3.4500	3.3900	3.3900	-9.600%	2	1,143	-95.280%
2026-05-21	3.6800	3.7500	3.6000	3.7500	-6.250%	8	1,142	-95.733%
2026-05-20	3.8500	4.0000	3.8200	4.0000	-2.439%	5	1,142	-96.000%
2026-05-19	3.9900	4.1000	3.9900	4.1000	-10.870%	2	1,137	-96.098%
2026-05-18	4.9500	5.0000	4.6000	4.6000	-4.167%	4	1,137	-96.522%
2026-05-15	4.9100	5.0000	4.8000	4.8000	-27.273%	5	1,137	-96.667%
2026-05-14	6.6700	6.6700	6.6000	6.6000	-4.348%	2	1,138	-97.576%
2026-05-13	6.7000	6.9000	6.7000	6.9000	-13.750%	5	1,139	-97.681%
2026-05-08	8.0000	8.0000	8.0000	8.0000	+7.239%	1	1,139	-98.000%
2026-05-06	7.0200	7.4600	6.9500	7.4600	+34.414%	4	1,140	-97.855%
2026-05-05	5.6300	5.6300	5.5500	5.5500	+6.731%	2	1,138	-97.117%
2026-05-04	5.3000	5.3000	5.1900	5.2000	-16.264%	11	1,138	-96.923%
2026-04-30	6.0500	6.2100	6.0500	6.2100	+23.214%	3	1,138	-97.424%
2026-04-29	4.8100	5.0400	4.8100	5.0400	-5.794%	5	1,136	-96.825%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-17.945%	11	1,135	-97.009%
2026-04-27	7.1500	7.1500	6.5200	6.5200	-14.771%	6	1,130	-97.546%
2026-04-24	7.6300	8.0000	7.6300	7.6500	-7.831%	3	1,129	-97.908%
2026-04-23	8.6500	8.6500	8.1300	8.3000	-7.778%	4	1,131	-98.072%
2026-04-22	9.6000	9.6000	9.0000	9.0000	+0.897%	4	1,130	-98.222%
2026-04-21	10.5800	10.5800	8.9200	8.9200	-32.577%	42	1,097	-98.206%
2026-04-17	13.2300	13.2300	13.2300	13.2300	+11.364%	1	1,097	-98.791%
2026-04-16	11.8800	11.8800	11.8800	11.8800	-15.264%	55	1,096	-98.653%
2026-04-14	11.7800	14.0200	11.7800	14.0200	+26.079%	4	1,041	-98.859%
2026-04-13	10.8000	11.1200	10.8000	11.1200	-17.934%	2	1,042	-98.561%
2026-04-09	13.6000	13.6500	13.5500	13.5500	-6.873%	45	1,041	-98.819%
2026-04-02	14.6000	14.6000	14.5500	14.5500	-10.846%	2	1,053	-98.900%
2026-04-01	16.3200	16.3200	16.3200	16.3200	+5.974%	2	1,053	-99.020%
2026-03-31	15.4000	15.4000	15.4000	15.4000	+18.008%	30	1,055	-98.961%
2026-03-27	10.5000	13.0500	10.5000	13.0500	+24.049%	22	1,045	-98.774%
2026-03-26	10.5200	10.5200	10.5200	10.5200	-12.333%	10	1,045	-98.479%
2026-03-23	11.1500	12.0000	9.8000	12.0000	+14.613%	993	1,046	-98.667%
2026-03-20	10.4700	10.4700	10.4700	10.4700	-13.827%	4	798	-98.472%
2026-03-19	11.0000	12.1500	11.0000	12.1500	-25.915%	6	794	-98.683%
2026-03-18	17.6000	17.6000	16.4000	16.4000	-21.531%	8	796	-99.024%
2026-03-17	22.3000	22.3000	20.9000	20.9000	-26.279%	82	793	-99.234%
2026-03-11	28.0000	28.3500	28.0000	28.3500	-6.157%	3	776	-99.436%
2026-03-06	30.2100	30.2100	30.2100	30.2100	+3.636%	1	773	-99.470%
2026-03-03	29.1500	29.1500	29.1500	29.1500	-14.265%	1	774	-99.451%
2026-02-27	33.1200	34.0000	33.1200	34.0000	+32.657%	4	774	-99.529%
2026-02-19	25.6300	25.6300	25.6300	25.6300	+5.691%	2	776	-99.376%
2026-02-13	24.2500	24.2500	24.2500	24.2500	-11.009%	1	773	-99.340%
2026-02-09	26.1300	27.2500	26.1300	27.2500	+29.454%	108	773	-99.413%
2026-02-05	21.0500	21.0500	21.0500	21.0500	-24.007%	1	680	-99.240%
2026-02-03	27.7000	27.7000	27.7000	27.7000	+40.395%	1	681	-99.422%
2026-02-02	22.3700	22.3700	19.7300	19.7300	-8.233%	6	680	-99.189%
2026-01-30	27.7500	32.0000	21.5000	21.5000	-50.000%	8	684	-99.256%
2026-01-29	53.9700	53.9700	40.7500	43.0000	+18.621%	7	684	-99.628%
2026-01-28	35.1500	36.4500	35.0700	36.2500	+41.879%	54	684	-99.559%
2026-01-26	25.7200	25.7200	25.5500	25.5500	+19.728%	6	657	-99.374%
2026-01-23	20.3000	21.3400	20.3000	21.3400	+90.877%	636	662	-99.250%
2026-01-12	11.1800	11.1800	11.1800	11.1800	+17.684%	1	73	-98.569%
2026-01-09	9.4800	9.5200	9.4800	9.5000	+6.742%	70	74	-98.316%
2025-12-22	8.9000	8.9000	8.9000	8.9000	+30.882%	2	10	-98.202%
2025-12-15	6.8000	6.8000	6.8000	6.8000	+1.493%	2	8	-97.647%
2025-12-01	6.7000	6.7000	6.7000	6.7000	+19.643%	1	6	-97.612%
2025-11-26	5.6000	5.6000	5.6000	5.6000	+8.949%	2	5	-97.143%
2025-11-24	5.1000	5.1400	5.1000	5.1400	-34.103%	2	5	-96.887%
2025-11-12	7.8000	7.8000	7.8000	7.8000	+27.869%	1	3	-97.949%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+20.316%	2	1	-97.377%
2025-10-31	5.0700	5.0700	5.0700	5.0700	0.000%	1	1	-96.844%

.dark-mode .clNjKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clNjKS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C515GLD Oct 16 2026 515.00 Call (GLD261016C00515000)option OPRA

GLD20261016C515
GLD Oct 16 2026 515.00 Call (GLD261016C00515000)
option OPRA