Dark

GLD20261016C545
GLD Oct 16 2026 545.00 Call (GLD261016C00545000)
option OPRA

EOD

Sep 14, 2026

0.1400-36.364%(-0.0800)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.1400	0.1400	-36.364%	14	810	0.000%
2026-09-11	0.2100	0.2300	0.1900	0.2200	+10.000%	14	804	-36.364%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-16.667%	1	806	-30.000%
2026-09-08	0.2400	0.2400	0.2400	0.2400	+14.286%	1	807	-41.667%
2026-09-02	0.2100	0.2300	0.2100	0.2100	-16.000%	3	807	-33.333%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-3.846%	1	807	-44.000%
2026-08-31	0.3200	0.3200	0.2600	0.2600	-52.727%	3	807	-46.154%
2026-08-26	0.5700	0.5700	0.5500	0.5500	-24.658%	3	807	-74.545%
2026-08-25	0.7500	0.7500	0.7300	0.7300	-8.750%	2	807	-80.822%
2026-08-24	1.0000	1.0000	0.8000	0.8000	+23.077%	106	806	-82.500%
2026-08-21	0.7100	0.7500	0.6500	0.6500	+8.333%	410	738	-78.462%
2026-08-20	0.6100	0.6100	0.5800	0.6000	+13.208%	3	763	-76.667%
2026-08-19	0.5300	0.5300	0.5300	0.5300	-19.697%	1	761	-73.585%
2026-08-11	0.6600	0.6600	0.6600	0.6600	+17.857%	1	761	-78.788%
2026-08-10	0.5600	0.5600	0.5600	0.5600	+86.667%	1	762	-75.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+15.385%	1	761	-53.333%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-21.212%	1	761	-46.154%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-26.667%	1	761	-57.576%
2026-07-15	0.4200	0.4500	0.4200	0.4500	-10.000%	104	760	-68.889%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-20.635%	2	661	-72.000%
2026-07-07	0.6300	0.6300	0.6300	0.6300	-22.222%	100	659	-77.778%
2026-06-24	0.8100	0.8100	0.8100	0.8100	-14.737%	100	559	-82.716%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-18.803%	2	534	-85.263%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-13.333%	100	534	-88.034%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+35.000%	1	534	-89.630%
2026-06-11	0.9500	1.0000	0.9500	1.0000	-13.043%	2	534	-86.000%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-11.538%	1	533	-87.826%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-13.333%	1	532	-89.231%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-21.466%	1	532	-90.667%
2026-06-03	1.8900	1.9100	1.8900	1.9100	+6.111%	2	532	-92.670%
2026-05-27	1.8100	1.9400	1.7800	1.8000	-14.286%	4	531	-92.222%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-22.222%	1	531	-93.333%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-11.475%	1	530	-94.815%
2026-05-15	3.1000	3.1000	3.0500	3.0500	-26.506%	37	530	-95.410%
2026-05-14	4.2000	4.2000	4.1500	4.1500	-11.702%	5	519	-96.627%
2026-05-08	4.7000	4.7000	4.7000	4.7000	-10.476%	16	524	-97.021%
2026-05-07	5.2500	5.2500	5.2500	5.2500	+56.716%	1	524	-97.333%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-20.238%	1	524	-95.821%
2026-04-27	4.4500	4.4500	4.2000	4.2000	-28.205%	2	524	-96.667%
2026-04-22	5.8100	5.9000	5.7900	5.8500	-2.500%	524	526	-97.607%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-33.555%	2	246	-97.667%
2026-04-15	9.0300	9.0300	9.0300	9.0300	-0.769%	5	246	-98.450%
2026-04-09	9.3700	9.3700	9.1000	9.1000	+2.247%	48	246	-98.462%
2026-04-07	8.9500	9.0000	8.9000	8.9000	-12.315%	62	259	-98.427%
2026-03-31	10.1500	10.1500	10.1500	10.1500	+34.437%	1	229	-98.621%
2026-03-20	7.5500	7.5500	7.5500	7.5500	-9.255%	2	230	-98.146%
2026-03-19	8.3000	8.5400	8.2000	8.3200	-43.631%	5	230	-98.317%
2026-03-17	14.7000	14.8000	14.7000	14.7600	-7.750%	4	233	-99.051%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-21.760%	5	232	-99.125%
2026-03-11	20.5500	20.5500	20.4000	20.4500	+2.764%	19	232	-99.315%
2026-03-05	20.8200	20.8200	19.8500	19.9000	-11.359%	5	225	-99.296%
2026-03-04	22.4500	22.4500	22.4500	22.4500	+9.512%	16	221	-99.376%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-23.077%	69	213	-99.317%
2026-02-23	26.6500	26.6500	26.6500	26.6500	+29.118%	5	185	-99.475%
2026-02-20	20.7000	20.7000	20.4500	20.6400	+7.668%	15	185	-99.322%
2026-02-19	19.1700	19.1700	19.1700	19.1700	+21.406%	1	185	-99.270%
2026-02-18	15.7900	15.7900	15.7900	15.7900	+15.255%	16	185	-99.113%
2026-02-17	13.7000	13.7000	13.7000	13.7000	-29.923%	5	179	-98.978%
2026-02-11	18.4000	19.5500	18.4000	19.5500	+14.865%	4	184	-99.284%
2026-02-10	17.0200	17.0200	17.0200	17.0200	-9.420%	2	180	-99.177%
2026-02-09	18.7900	18.7900	18.7900	18.7900	+8.550%	1	178	-99.255%
2026-02-06	17.7500	17.7500	17.3100	17.3100	-32.646%	200	178	-99.191%
2026-01-30	25.7000	25.7000	25.7000	25.7000	-27.606%	1	78	-99.455%
2026-01-29	31.8500	36.4000	25.1500	35.5000	+10.938%	195	78	-99.606%
2026-01-28	26.5000	32.0000	26.5000	32.0000	+72.973%	5	29	-99.563%
2026-01-27	18.5000	18.5000	18.5000	18.5000	-1.070%	3	31	-99.243%
2026-01-26	18.7000	18.7000	18.7000	18.7000	+33.096%	5	28	-99.251%
2026-01-23	13.2500	14.0500	13.2500	14.0500	+6.278%	11	32	-99.004%
2026-01-22	11.4100	13.2200	11.4100	13.2200	+8.807%	2	34	-98.941%
2026-01-21	12.1000	12.1500	12.1000	12.1500	+22.727%	6	34	-98.848%
2026-01-20	9.5900	9.9000	9.5900	9.9000	+43.478%	12	37	-98.586%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-7.383%	1	25	-97.971%
2026-01-13	7.9000	7.9000	7.4500	7.4500	+14.792%	4	25	-98.121%
2026-01-09	6.5900	6.6800	6.4900	6.4900	+0.620%	16	24	-97.843%
2026-01-07	6.4500	6.4500	6.4500	6.4500	+35.789%	2	27	-97.829%
2025-12-31	4.7500	4.7500	4.7500	4.7500	-5.567%	1	26	-97.053%
2025-12-29	5.0300	5.0300	5.0300	5.0300	+8.172%	1	26	-97.217%
2025-12-15	4.8300	4.8700	4.6500	4.6500	+1.087%	6	26	-96.989%
2025-12-12	5.2100	5.2100	4.3500	4.6000	+2.450%	9	22	-96.957%
2025-12-11	4.4800	4.5500	4.4600	4.4900	+52.203%	6	16	-96.882%
2025-11-06	2.9600	2.9700	2.9400	2.9500	+2.431%	10	10	-95.254%
2025-11-05	2.8800	2.8800	2.8800	2.8800	-24.211%	1	2	-95.139%
2025-10-30	3.0500	3.8000	3.0500	3.8000	0.000%	2	1	-96.316%

.dark-mode .VNgYxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNgYxW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C545GLD Oct 16 2026 545.00 Call (GLD261016C00545000)option OPRA

GLD20261016C545
GLD Oct 16 2026 545.00 Call (GLD261016C00545000)
option OPRA