Dark

GLD20261016C520
GLD Oct 16 2026 520.00 Call (GLD261016C00520000)
option OPRA

EOD

Sep 17, 2026

0.1800+20.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	809	0.000%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-44.444%	6	814	+20.000%
2026-09-14	0.2700	0.2700	0.2700	0.2700	+8.000%	1	815	-33.333%
2026-09-11	0.3500	0.3500	0.2500	0.2500	-34.211%	19	814	-28.000%
2026-09-08	0.3800	0.3800	0.3800	0.3800	-9.524%	1	814	-52.632%
2026-09-04	0.4600	0.4600	0.3900	0.4200	-22.222%	5	823	-57.143%
2026-09-03	0.5900	0.6000	0.5200	0.5400	+58.824%	55	823	-66.667%
2026-09-02	0.3500	0.3600	0.2900	0.3400	+25.926%	13	795	-47.059%
2026-09-01	0.3200	0.3500	0.2700	0.2700	-30.769%	5	790	-33.333%
2026-08-31	0.4400	0.4400	0.3900	0.3900	-23.529%	8	791	-53.846%
2026-08-28	1.0300	1.0300	0.5100	0.5100	-47.959%	30	790	-64.706%
2026-08-27	0.8500	0.9800	0.8500	0.9800	+6.522%	2	772	-81.633%
2026-08-26	1.0500	1.0500	0.9000	0.9200	-26.400%	32	772	-80.435%
2026-08-25	1.1000	1.2800	1.0400	1.2500	-3.101%	144	799	-85.600%
2026-08-24	1.5600	1.6900	1.2900	1.2900	+3.200%	106	791	-86.047%
2026-08-21	1.2200	1.3400	1.2200	1.2500	+43.678%	17	740	-85.600%
2026-08-20	0.7800	0.9700	0.7800	0.8700	+74.000%	53	739	-79.310%
2026-08-18	0.5300	0.5300	0.5000	0.5000	-28.571%	11	786	-64.000%
2026-08-17	0.7000	0.7000	0.7000	0.7000	+25.000%	2	786	-74.286%
2026-08-14	0.5400	0.5600	0.5400	0.5600	-33.333%	2	784	-67.857%
2026-08-12	0.9300	0.9300	0.8400	0.8400	0.000%	57	785	-78.571%
2026-08-11	1.0000	1.0000	0.8400	0.8400	-1.176%	7	774	-78.571%
2026-08-10	0.7100	0.8500	0.7100	0.8500	+2.410%	21	773	-78.824%
2026-08-07	0.9800	0.9800	0.8300	0.8300	+45.614%	32	779	-78.313%
2026-08-06	0.6500	0.6500	0.5600	0.5700	+58.333%	40	756	-68.421%
2026-07-31	0.3600	0.3600	0.3600	0.3600	-12.195%	70	756	-50.000%
2026-07-29	0.3800	0.4100	0.3800	0.4100	+7.895%	14	796	-56.098%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-5.000%	25	792	-52.632%
2026-07-27	0.4500	0.4500	0.4000	0.4000	-2.439%	8	814	-55.000%
2026-07-24	0.4300	0.4300	0.4000	0.4100	-8.889%	70	814	-56.098%
2026-07-23	0.4800	0.4800	0.4500	0.4500	-4.255%	10	884	-60.000%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-16.071%	25	879	-61.702%
2026-07-14	0.5600	0.5600	0.5600	0.5600	+5.660%	4	855	-67.857%
2026-07-13	0.5400	0.5600	0.5300	0.5300	-22.059%	3	853	-66.038%
2026-07-10	0.6800	0.6800	0.6800	0.6800	-1.449%	1	852	-73.529%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-9.211%	1	851	-73.913%
2026-07-06	0.8000	0.8000	0.7500	0.7600	-5.000%	228	851	-76.316%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-4.762%	27	965	-77.500%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-12.500%	1	992	-78.571%
2026-06-26	0.9600	0.9600	0.9600	0.9600	+1.053%	20	991	-81.250%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-2.062%	2	991	-81.053%
2026-06-24	0.9700	0.9700	0.9700	0.9700	-11.009%	3	991	-81.443%
2026-06-22	1.0900	1.0900	1.0900	1.0900	-21.014%	4	992	-83.486%
2026-06-18	1.5000	1.5000	1.3800	1.3800	-16.867%	31	958	-86.957%
2026-06-16	1.7500	1.7500	1.6600	1.6600	0.000%	13	958	-89.157%
2026-06-12	1.6600	1.6600	1.6600	1.6600	+21.168%	1	955	-89.157%
2026-06-10	1.4600	1.5100	1.3700	1.3700	-15.432%	5	954	-86.861%
2026-06-09	1.6200	1.6200	1.6200	1.6200	-10.000%	1	954	-88.889%
2026-06-08	1.9200	1.9200	1.8000	1.8000	-8.163%	4	954	-90.000%
2026-06-05	2.2800	2.2800	1.9600	1.9600	-26.038%	8	953	-90.816%
2026-06-04	2.6500	2.6500	2.6500	2.6500	+1.923%	1	951	-93.208%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-13.621%	2	950	-93.077%
2026-06-02	3.0100	3.0100	3.0100	3.0100	-2.903%	1	950	-94.020%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-12.429%	1	949	-94.194%
2026-05-29	3.2500	3.6000	3.2500	3.5400	+12.739%	7	948	-94.915%
2026-05-28	3.1200	3.1400	3.1200	3.1400	+24.111%	225	999	-94.268%
2026-05-27	2.5800	2.5800	2.5300	2.5300	-19.169%	16	795	-92.885%
2026-05-26	3.3000	3.3000	3.1300	3.1300	-2.492%	3	801	-94.249%
2026-05-22	3.2100	3.2100	3.2100	3.2100	-3.021%	1	804	-94.393%
2026-05-21	3.3100	3.3100	3.3100	3.3100	-16.203%	2	804	-94.562%
2026-05-20	3.4000	3.9500	3.4000	3.9500	+7.923%	2	804	-95.443%
2026-05-19	3.6300	3.6600	3.6300	3.6600	-13.270%	2	798	-95.082%
2026-05-18	4.3000	4.3000	4.2200	4.2200	-2.989%	4	798	-95.735%
2026-05-15	4.3500	4.3500	4.3500	4.3500	-31.496%	1	798	-95.862%
2026-05-13	6.1700	6.3500	6.1700	6.3500	-5.365%	2	797	-97.165%
2026-05-12	6.7100	6.7100	6.7100	6.7100	-4.143%	1	797	-97.317%
2026-05-11	7.2300	7.3500	7.0000	7.0000	+0.865%	9	797	-97.429%
2026-05-08	7.2000	7.2000	6.9400	6.9400	-1.560%	8	804	-97.406%
2026-05-07	7.4000	7.9500	7.0500	7.0500	+15.008%	7	807	-97.447%
2026-05-06	6.4500	6.4500	6.1300	6.1300	+24.847%	4	808	-97.064%
2026-05-05	5.0800	5.0800	4.9100	4.9100	+0.821%	3	808	-96.334%
2026-05-04	5.1000	5.2500	4.8700	4.8700	-15.451%	10	807	-96.304%
2026-05-01	6.0500	6.0500	5.7300	5.7600	+4.727%	3	804	-96.875%
2026-04-30	5.4800	5.5000	5.4800	5.5000	+16.279%	4	804	-96.727%
2026-04-29	4.8400	4.8400	4.7300	4.7300	-27.786%	2	804	-96.195%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-16.561%	1	803	-97.252%
2026-04-23	7.8500	7.8500	7.8500	7.8500	-6.880%	50	803	-97.707%
2026-04-22	8.4300	8.4300	8.4300	8.4300	-26.696%	2	803	-97.865%
2026-04-21	11.5000	11.5000	11.5000	11.5000	+1.322%	2	806	-98.435%
2026-04-20	11.4000	11.4000	11.3500	11.3500	-6.276%	2	806	-98.414%
2026-04-17	12.5900	12.5900	12.1100	12.1100	+10.091%	12	806	-98.514%
2026-04-16	11.4500	11.4500	11.0000	11.0000	+8.588%	2	801	-98.364%
2026-04-13	10.1000	10.4000	10.1000	10.1300	-19.603%	35	799	-98.223%
2026-04-09	12.6000	12.6000	12.6000	12.6000	-10.828%	1	797	-98.571%
2026-04-08	14.1300	14.1300	14.1300	14.1300	+14.878%	2	796	-98.726%
2026-04-07	12.3000	12.3000	12.3000	12.3000	-12.456%	2	798	-98.537%
2026-04-06	14.0500	14.0500	14.0500	14.0500	+2.930%	3	822	-98.719%
2026-04-02	13.1200	13.7500	13.1200	13.6500	+2.632%	76	822	-98.681%
2026-03-31	13.3000	13.3000	13.3000	13.3000	+9.016%	1	822	-98.647%
2026-03-30	13.2000	13.2000	12.2000	12.2000	-2.008%	3	821	-98.525%
2026-03-27	12.3000	12.4500	12.3000	12.4500	+25.758%	39	822	-98.554%
2026-03-26	11.3500	11.3500	9.9000	9.9000	-20.482%	2	800	-98.182%
2026-03-25	12.4500	12.4500	12.4500	12.4500	+25.126%	1	799	-98.554%
2026-03-24	10.2000	10.2000	9.9500	9.9500	-0.500%	2	799	-98.191%
2026-03-23	10.5500	10.6000	10.0000	10.0000	-1.478%	23	798	-98.200%
2026-03-20	10.0000	10.3500	10.0000	10.1500	-11.431%	4	795	-98.227%
2026-03-19	10.0000	11.4600	10.0000	11.4600	-27.006%	69	793	-98.429%
2026-03-18	16.5900	16.6400	15.6000	15.7000	-21.303%	37	790	-98.854%
2026-03-17	20.3700	20.3700	19.9000	19.9500	-5.852%	7	779	-99.098%
2026-03-16	21.6500	21.6500	21.1900	21.1900	-2.350%	7	781	-99.151%
2026-03-13	22.4500	22.4500	21.7000	21.7000	-10.552%	4	782	-99.171%
2026-03-12	24.1700	24.2600	24.1700	24.2600	-10.513%	2	780	-99.258%
2026-03-11	27.2500	27.2500	27.1000	27.1100	-5.474%	7	780	-99.336%
2026-03-06	28.6800	28.6800	28.6800	28.6800	+7.820%	1	779	-99.372%
2026-03-05	26.6000	26.6000	26.6000	26.6000	-0.746%	7	780	-99.323%
2026-03-03	26.8000	26.8000	26.8000	26.8000	-25.181%	1	780	-99.328%
2026-03-02	35.2200	35.8500	35.0800	35.8200	+14.624%	176	780	-99.497%
2026-02-27	31.5000	31.5000	31.2500	31.2500	+3.993%	4	781	-99.424%
2026-02-26	30.0000	30.0500	30.0000	30.0500	-4.815%	8	781	-99.401%
2026-02-25	31.5700	31.5700	31.5700	31.5700	+2.733%	6	784	-99.430%
2026-02-24	30.9400	31.1000	30.7300	30.7300	-9.378%	166	784	-99.414%
2026-02-23	33.6400	34.0000	33.6400	33.9100	+47.627%	141	645	-99.469%
2026-02-19	24.0100	24.4000	22.9700	22.9700	+26.209%	313	657	-99.216%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-13.498%	2	636	-99.011%
2026-02-13	21.0400	21.0400	21.0400	21.0400	+6.263%	20	618	-99.144%
2026-02-12	19.6300	19.8000	19.6300	19.8000	-17.500%	46	618	-99.091%
2026-02-11	24.0000	24.0000	24.0000	24.0000	+8.745%	2	655	-99.250%
2026-02-10	22.0600	22.0700	22.0600	22.0700	-11.791%	45	653	-99.184%
2026-02-09	24.3100	25.0200	24.3100	25.0200	+10.415%	2	608	-99.281%
2026-02-06	22.4800	22.6600	22.4800	22.6600	+16.027%	35	608	-99.206%
2026-02-05	19.5300	19.5300	19.5300	19.5300	-26.246%	2	573	-99.078%
2026-02-03	25.2000	26.6300	25.2000	26.4800	+52.887%	7	573	-99.320%
2026-02-02	19.5000	19.5000	17.2500	17.3200	-25.022%	6	574	-98.961%
2026-01-30	31.0300	31.0300	23.1000	23.1000	-45.647%	4	574	-99.221%
2026-01-29	51.1500	52.4500	38.3100	42.5000	+4.654%	498	574	-99.576%
2026-01-28	33.3100	40.6700	33.3100	40.6100	+65.891%	32	520	-99.557%
2026-01-27	25.1500	25.1500	24.3100	24.4800	-4.225%	51	490	-99.265%
2026-01-26	26.4000	26.4000	25.5600	25.5600	+25.602%	9	440	-99.296%
2026-01-23	18.3800	20.4000	18.3800	20.3500	+27.506%	307	439	-99.115%
2026-01-21	15.6900	16.2000	15.6900	15.9600	+19.372%	93	141	-98.872%
2026-01-20	13.3000	13.3700	13.2900	13.3700	+52.800%	10	50	-98.654%
2026-01-16	8.7500	8.7500	8.7500	8.7500	-11.077%	5	55	-97.943%
2026-01-15	9.8300	9.8400	9.8300	9.8400	-5.385%	20	55	-98.171%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+64.297%	1	35	-98.269%
2025-12-12	6.3600	6.3600	6.3300	6.3300	+30.515%	2	34	-97.156%
2025-12-08	5.0000	5.0300	4.8200	4.8500	-21.900%	10	33	-96.289%
2025-12-01	6.2100	6.2100	6.2100	6.2100	+30.737%	6	23	-97.101%
2025-11-24	4.7500	4.7500	4.7500	4.7500	-18.103%	2	17	-96.211%
2025-11-10	5.8000	5.8000	5.8000	5.8000	+48.718%	15	17	-96.897%
2025-11-06	4.0000	4.0000	3.9000	3.9000	-18.750%	3	2	-95.385%
2025-10-31	4.8000	4.8000	4.8000	4.8000	-1.639%	1	1	-96.250%
2025-10-30	4.8500	4.8800	4.8500	4.8800	0.000%	2	1	-96.311%

.dark-mode .MTGMC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTGMC4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C520GLD Oct 16 2026 520.00 Call (GLD261016C00520000)option OPRA

GLD20261016C520
GLD Oct 16 2026 520.00 Call (GLD261016C00520000)
option OPRA