Dark

GLD20261016C525
GLD Oct 16 2026 525.00 Call (GLD261016C00525000)
option OPRA

EOD

Sep 16, 2026

0.2300-4.167%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2300	0.2300	0.2300	0.2300	-4.167%	1	654	0.000%
2026-09-15	0.2400	0.2400	0.2400	0.2400	+14.286%	1	655	-4.167%
2026-09-14	0.2600	0.2600	0.2100	0.2100	-36.364%	3	654	+9.524%
2026-09-08	0.3300	0.3300	0.3300	0.3300	-23.256%	1	654	-30.303%
2026-09-04	0.4300	0.4300	0.4200	0.4300	-15.686%	19	667	-46.512%
2026-09-03	0.4700	0.5800	0.4700	0.5100	+59.375%	81	667	-54.902%
2026-09-02	0.2900	0.3200	0.2900	0.3200	+23.077%	6	610	-28.125%
2026-09-01	0.2900	0.2900	0.2600	0.2600	-21.212%	3	605	-11.538%
2026-08-31	0.4600	0.4600	0.3300	0.3300	-29.787%	16	606	-30.303%
2026-08-28	0.5300	0.5300	0.4000	0.4700	-39.744%	35	593	-51.064%
2026-08-27	0.7700	0.8100	0.7700	0.7800	-7.143%	87	568	-70.513%
2026-08-26	0.9400	0.9500	0.8400	0.8400	-23.636%	9	570	-72.619%
2026-08-25	1.0500	1.1000	1.0500	1.1000	-6.780%	5	564	-79.091%
2026-08-24	1.3900	1.5000	1.1300	1.1800	-1.667%	85	562	-80.508%
2026-08-21	0.9800	1.2200	0.9800	1.2000	+62.162%	96	522	-80.833%
2026-08-20	0.7200	0.9100	0.7200	0.7400	-1.333%	6	509	-68.919%
2026-08-19	0.7300	0.7500	0.7100	0.7500	-3.846%	12	507	-69.333%
2026-08-11	0.8200	0.8200	0.7800	0.7800	-3.704%	3	497	-70.513%
2026-08-07	0.8100	0.8100	0.8100	0.8100	+17.391%	1	497	-71.605%
2026-08-05	0.6900	0.6900	0.6900	0.6900	+109.091%	1	497	-66.667%
2026-08-03	0.3300	0.3300	0.3300	0.3300	-5.714%	2	499	-30.303%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-5.405%	2	499	-34.286%
2026-07-28	0.3600	0.3700	0.3600	0.3700	-15.909%	51	497	-37.838%
2026-07-22	0.4400	0.4400	0.4400	0.4400	+4.762%	5	495	-47.727%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-6.667%	20	491	-45.238%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-48.864%	1	491	-48.889%
2026-07-06	0.7400	0.8800	0.7300	0.8800	-3.297%	247	491	-73.864%
2026-06-26	0.9100	0.9100	0.9100	0.9100	-2.151%	2	493	-74.725%
2026-06-24	0.9300	0.9300	0.9300	0.9300	-38.000%	1	495	-75.269%
2026-06-17	1.4900	1.5000	1.4900	1.5000	+7.143%	2	492	-84.667%
2026-06-11	1.4100	1.4100	1.4000	1.4000	+11.111%	2	492	-83.571%
2026-06-10	1.3600	1.3600	1.2600	1.2600	-31.522%	36	492	-81.746%
2026-06-05	2.1000	2.1000	1.8400	1.8400	-23.967%	34	492	-87.500%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-13.571%	2	522	-90.496%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-6.667%	30	522	-91.786%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+21.457%	1	505	-92.333%
2026-05-28	2.4700	2.4700	2.4700	2.4700	-9.854%	4	506	-90.688%
2026-05-26	2.8500	2.8500	2.7400	2.7400	-7.432%	58	506	-91.606%
2026-05-22	2.9600	2.9600	2.9600	2.9600	-6.329%	245	456	-92.230%
2026-05-21	3.1600	3.1600	3.1600	3.1600	-12.222%	1	211	-92.722%
2026-05-20	3.2500	3.6000	3.2500	3.6000	+2.273%	3	211	-93.611%
2026-05-19	3.3800	3.5200	3.3800	3.5200	-13.086%	2	210	-93.466%
2026-05-18	4.0500	4.0500	4.0500	4.0500	-5.814%	1	210	-94.321%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-33.126%	1	210	-94.651%
2026-05-08	6.4300	6.4300	6.4300	6.4300	+12.807%	22	210	-96.423%
2026-05-06	6.2700	6.2700	5.6600	5.7000	+27.803%	29	190	-95.965%
2026-05-04	4.4500	4.4600	4.4500	4.4600	-12.205%	2	213	-94.843%
2026-04-30	5.0800	5.0800	5.0800	5.0800	-51.619%	2	213	-95.472%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+0.287%	2	211	-97.810%
2026-04-20	10.4700	10.4700	10.4700	10.4700	-11.271%	1	211	-97.803%
2026-04-15	11.8000	11.8000	11.8000	11.8000	+3.509%	23	211	-98.051%
2026-04-14	10.8000	11.4000	10.8000	11.4000	+20.000%	2	222	-97.982%
2026-04-13	9.2500	9.7800	9.2500	9.5000	-24.061%	15	221	-97.579%
2026-04-07	12.2000	12.5100	12.2000	12.5100	-3.023%	6	211	-98.161%
2026-04-02	12.9500	12.9500	12.9000	12.9000	-12.364%	11	214	-98.217%
2026-04-01	13.7000	14.7200	13.7000	14.7200	+11.094%	4	214	-98.438%
2026-03-31	12.6000	13.2500	12.6000	13.2500	+6.855%	44	216	-98.264%
2026-03-30	12.4000	12.4000	12.4000	12.4000	+11.012%	1	197	-98.145%
2026-03-27	11.1700	11.1700	11.1700	11.1700	+19.465%	3	197	-97.941%
2026-03-26	10.5000	10.5000	9.3500	9.3500	-19.188%	2	196	-97.540%
2026-03-25	11.4300	11.5700	11.3300	11.5700	+20.647%	18	205	-98.012%
2026-03-23	9.5900	9.5900	9.5900	9.5900	+0.419%	10	194	-97.602%
2026-03-20	9.3000	9.5500	9.3000	9.5500	-5.911%	21	194	-97.592%
2026-03-19	10.2000	10.5000	10.1500	10.1500	-28.014%	4	175	-97.734%
2026-03-18	15.0000	15.1000	14.1000	14.1000	-24.720%	10	173	-98.369%
2026-03-17	18.7300	18.7300	18.7300	18.7300	-6.162%	1	172	-98.772%
2026-03-16	19.8800	19.9600	19.8000	19.9600	-8.356%	3	173	-98.848%
2026-03-13	22.1900	22.1900	21.7800	21.7800	-18.151%	11	175	-98.944%
2026-03-10	26.5700	26.6100	26.5700	26.6100	+7.515%	2	175	-99.136%
2026-03-05	25.1000	25.2500	24.6500	24.7500	-2.559%	9	174	-99.071%
2026-03-03	25.4300	25.4300	25.4000	25.4000	-20.749%	2	174	-99.094%
2026-03-02	33.9600	33.9800	32.0500	32.0500	+13.652%	4	172	-99.282%
2026-02-26	27.9000	28.2000	27.9000	28.2000	-6.406%	2	175	-99.184%
2026-02-23	30.1300	30.1300	30.1300	30.1300	+20.616%	1	174	-99.237%
2026-02-20	25.0300	25.0300	24.9800	24.9800	-3.066%	3	173	-99.079%
2026-02-04	25.7700	25.7700	25.7700	25.7700	+1.417%	2	172	-99.107%
2026-02-03	23.8500	25.4400	23.6600	25.4100	+48.077%	8	174	-99.095%
2026-02-02	15.6500	17.1600	15.6500	17.1600	-18.286%	3	170	-98.660%
2026-01-30	21.0000	21.0000	21.0000	21.0000	-46.903%	1	170	-98.905%
2026-01-29	39.8000	39.8000	39.5500	39.5500	+2.276%	40	171	-99.418%
2026-01-28	31.7700	38.8300	31.7700	38.6700	+56.559%	56	151	-99.405%
2026-01-26	24.1000	24.7000	24.1000	24.7000	+32.086%	4	156	-99.069%
2026-01-23	18.7000	18.7000	18.7000	18.7000	+11.642%	5	156	-98.770%
2026-01-22	16.7500	16.7500	16.7500	16.7500	+39.004%	2	156	-98.627%
2026-01-20	12.0500	12.1000	12.0500	12.0500	+18.022%	22	156	-98.091%
2026-01-14	10.2100	10.2100	10.2100	10.2100	+21.548%	1	136	-97.747%
2026-01-09	8.4300	8.4300	8.4000	8.4000	+41.176%	109	136	-97.262%
2025-12-31	5.9500	5.9500	5.9500	5.9500	-0.998%	25	2	-96.134%
2025-12-12	6.0100	6.0100	6.0100	6.0100	0.000%	2	2	-96.173%

.dark-mode .Pf27j2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pf27j2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C525GLD Oct 16 2026 525.00 Call (GLD261016C00525000)option OPRA

GLD20261016C525
GLD Oct 16 2026 525.00 Call (GLD261016C00525000)
option OPRA