Dark

GLD20261016C550
GLD Oct 16 2026 550.00 Call (GLD261016C00550000)
option OPRA

EOD

Sep 17, 2026

0.0800-20.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0800	0.0800	-20.000%	10	1,989	0.000%
2026-09-16	0.1500	0.1500	0.1000	0.1000	-37.500%	41	1,997	-20.000%
2026-09-15	0.1100	0.1600	0.1100	0.1600	+33.333%	6	1,958	-50.000%
2026-09-14	0.1200	0.1300	0.1200	0.1200	-40.000%	10	1,953	-33.333%
2026-09-11	0.2300	0.2300	0.1700	0.2000	0.000%	22	1,953	-60.000%
2026-09-10	0.2400	0.2600	0.2000	0.2000	-13.043%	16	1,951	-60.000%
2026-09-09	0.3500	0.3500	0.2300	0.2300	-25.806%	17	1,952	-65.217%
2026-09-04	0.2700	0.3100	0.2700	0.3100	-11.429%	30	1,917	-74.194%
2026-09-03	0.2500	0.3900	0.2500	0.3500	+66.667%	20	1,917	-77.143%
2026-09-02	0.2200	0.2200	0.1900	0.2100	+5.000%	4	1,921	-61.905%
2026-09-01	0.1900	0.2000	0.1900	0.2000	-23.077%	30	1,920	-60.000%
2026-08-31	0.2500	0.2600	0.2500	0.2600	-21.212%	2	1,890	-69.231%
2026-08-28	0.3500	0.3500	0.2900	0.3300	-37.736%	17	1,889	-75.758%
2026-08-27	0.4800	0.5400	0.4700	0.5300	+6.000%	33	1,889	-84.906%
2026-08-26	0.5800	0.5800	0.4800	0.5000	-24.242%	324	1,869	-84.000%
2026-08-25	0.6200	0.6800	0.6100	0.6600	-7.042%	437	1,733	-87.879%
2026-08-24	0.9000	0.9000	0.6800	0.7100	0.000%	643	1,620	-88.732%
2026-08-21	0.6500	0.7600	0.6000	0.7100	+31.481%	356	978	-88.732%
2026-08-20	0.4800	0.6000	0.4700	0.5400	+5.882%	67	741	-85.185%
2026-08-19	0.5000	0.5300	0.4600	0.5100	+82.143%	218	701	-84.314%
2026-08-18	0.3100	0.3100	0.2800	0.2800	-36.364%	60	683	-71.429%
2026-08-17	0.4000	0.4400	0.4000	0.4400	+15.789%	5	653	-81.818%
2026-08-14	0.3700	0.3800	0.3700	0.3800	+8.571%	9	649	-78.947%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-33.962%	15	649	-77.143%
2026-08-12	0.5900	0.5900	0.5300	0.5300	+1.923%	53	634	-84.906%
2026-08-11	0.6400	0.6400	0.5200	0.5200	-23.529%	18	588	-84.615%
2026-08-10	0.5000	0.6800	0.4700	0.6800	+23.636%	105	588	-88.235%
2026-08-07	0.6000	0.6400	0.5300	0.5500	+37.500%	74	588	-85.455%
2026-08-06	0.4200	0.4200	0.3900	0.4000	-11.111%	36	601	-80.000%
2026-08-05	0.4200	0.4500	0.4000	0.4500	+32.353%	27	599	-82.222%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-15.000%	1	597	-76.471%
2026-07-22	0.4000	0.4000	0.4000	0.4000	0.000%	12	603	-80.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+29.032%	5	601	-80.000%
2026-07-20	0.3100	0.3300	0.3100	0.3100	-6.061%	37	601	-74.194%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-10.811%	2	602	-75.758%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-7.500%	15	600	-78.378%
2026-07-15	0.3900	0.4000	0.3900	0.4000	-9.091%	2	601	-80.000%
2026-07-14	0.4800	0.4800	0.4300	0.4400	+2.326%	7	600	-81.818%
2026-07-13	0.3700	0.4300	0.3700	0.4300	-10.417%	6	604	-81.395%
2026-07-10	0.5000	0.5000	0.4700	0.4800	-12.727%	9	605	-83.333%
2026-07-09	0.5100	0.5500	0.4900	0.5500	+1.852%	4	612	-85.455%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-15.625%	5	614	-85.185%
2026-07-06	0.7400	0.7400	0.6400	0.6400	0.000%	4	611	-87.500%
2026-07-02	0.6400	0.6400	0.6400	0.6400	-9.859%	1	611	-87.500%
2026-06-30	0.7300	0.7300	0.7100	0.7100	+16.393%	2	787	-88.732%
2026-06-29	0.6100	0.6100	0.6100	0.6100	-18.667%	3	787	-86.885%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-3.846%	200	784	-89.333%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-13.333%	25	784	-89.744%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-14.286%	2	784	-91.111%
2026-06-18	1.1000	1.1000	1.0500	1.0500	-11.017%	27	761	-92.381%
2026-06-17	1.1100	1.1800	1.1100	1.1800	-1.667%	104	761	-93.220%
2026-06-16	1.1500	1.2000	1.1500	1.2000	-2.439%	208	761	-93.333%
2026-06-15	1.2500	1.2500	1.2100	1.2300	+20.588%	53	666	-93.496%
2026-06-12	1.0200	1.0200	1.0200	1.0200	-7.273%	50	669	-92.157%
2026-06-11	0.8800	1.1000	0.8800	1.1000	+0.917%	125	619	-92.727%
2026-06-10	1.1300	1.1700	1.0800	1.0900	-6.838%	5	519	-92.661%
2026-06-09	1.3000	1.3000	1.1700	1.1700	-12.687%	11	535	-93.162%
2026-06-05	1.5300	1.5300	1.3400	1.3400	-22.093%	38	528	-94.030%
2026-06-03	1.8300	1.8300	1.7200	1.7200	-11.795%	9	529	-95.349%
2026-06-02	1.9500	1.9500	1.9500	1.9500	-4.412%	1	527	-95.897%
2026-06-01	2.1500	2.1500	2.0400	2.0400	-17.409%	2	527	-96.078%
2026-05-29	2.4700	2.4700	2.4700	2.4700	+29.319%	1	526	-96.761%
2026-05-28	1.9600	2.1000	1.9000	1.9100	+11.047%	113	542	-95.812%
2026-05-27	1.7100	1.8500	1.7100	1.7200	-14.000%	10	552	-95.349%
2026-05-26	2.1800	2.1800	2.0000	2.0000	-6.542%	4	547	-96.000%
2026-05-22	2.1000	2.1400	2.1000	2.1400	-4.036%	22	547	-96.262%
2026-05-20	2.2300	2.2300	2.2300	2.2300	-14.231%	2	529	-96.413%
2026-05-19	2.6000	2.6000	2.6000	2.6000	-8.772%	3	527	-96.923%
2026-05-15	3.0000	3.0300	2.8500	2.8500	-25.974%	6	527	-97.193%
2026-05-14	3.9500	3.9500	3.8500	3.8500	-6.098%	4	523	-97.922%
2026-05-12	4.5000	4.5000	4.0500	4.1000	-11.828%	3	521	-98.049%
2026-05-11	4.8500	4.8500	4.6500	4.6500	+4.494%	9	521	-98.280%
2026-05-08	4.5000	4.5000	4.4000	4.4500	-8.247%	10	525	-98.202%
2026-05-07	4.8000	4.9000	4.8000	4.8500	+13.583%	4	517	-98.351%
2026-05-06	4.1800	4.2700	4.1800	4.2700	+23.768%	4	516	-98.126%
2026-05-05	3.5000	3.5000	3.4500	3.4500	+7.813%	2	518	-97.681%
2026-05-04	3.4300	3.4500	3.2000	3.2000	-18.987%	4	519	-97.500%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+11.268%	10	508	-97.975%
2026-04-30	3.4000	3.5500	3.4000	3.5500	+10.938%	4	508	-97.746%
2026-04-29	3.1200	3.2000	3.0000	3.2000	+1.587%	5	512	-97.500%
2026-04-28	3.2000	3.2000	3.1500	3.1500	-22.222%	5	510	-97.460%
2026-04-27	3.9500	4.0500	3.9500	4.0500	-10.989%	64	511	-98.025%
2026-04-24	4.7500	4.7500	4.4900	4.5500	-4.211%	12	449	-98.242%
2026-04-23	4.8500	4.8500	4.7500	4.7500	-20.833%	52	453	-98.316%
2026-04-21	7.7000	7.7000	6.0000	6.0000	-17.808%	9	456	-98.667%
2026-04-20	7.3000	7.3000	7.3000	7.3000	-9.765%	3	456	-98.904%
2026-04-17	8.1400	8.1400	8.0900	8.0900	+7.867%	6	457	-99.011%
2026-04-16	7.9700	7.9700	7.5000	7.5000	-6.250%	2	452	-98.933%
2026-04-15	8.4200	8.4200	8.0000	8.0000	-5.437%	9	451	-99.000%
2026-04-14	7.4500	8.4600	7.4500	8.4600	+26.269%	6	449	-99.054%
2026-04-13	6.8000	6.8000	6.7000	6.7000	-12.418%	2	443	-98.806%
2026-04-10	7.9500	7.9500	7.6500	7.6500	-11.561%	40	442	-98.954%
2026-04-09	9.0000	9.0000	8.6500	8.6500	-3.889%	2	405	-99.075%
2026-04-08	9.3100	9.3300	9.0000	9.0000	-3.743%	3	403	-99.111%
2026-04-07	9.2400	9.3500	8.8000	9.3500	+5.056%	6	403	-99.144%
2026-04-06	9.5000	9.5000	8.9000	8.9000	-6.806%	23	401	-99.101%
2026-04-02	9.4300	10.0500	8.8800	9.5500	-12.385%	27	404	-99.162%
2026-04-01	10.9000	10.9000	10.9000	10.9000	+13.071%	5	404	-99.266%
2026-03-31	9.5500	9.6400	9.5500	9.6400	+11.188%	2	409	-99.170%
2026-03-27	8.6700	8.6700	8.6700	8.6700	+4.837%	1	409	-99.077%
2026-03-26	8.2700	8.2700	8.2700	8.2700	-8.720%	1	408	-99.033%
2026-03-25	9.0600	9.0600	9.0600	9.0600	+20.800%	1	408	-99.117%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+7.143%	7	407	-98.933%
2026-03-23	7.1500	7.9500	6.9400	7.0000	+1.156%	122	407	-98.857%
2026-03-20	7.7700	7.7700	6.8500	6.9200	-18.684%	45	509	-98.844%
2026-03-19	7.6000	8.5100	7.5000	8.5100	-19.717%	13	472	-99.060%
2026-03-18	11.2900	11.4500	10.6000	10.6000	-23.188%	7	481	-99.245%
2026-03-17	14.7000	14.7000	13.8000	13.8000	-18.824%	3	479	-99.420%
2026-03-13	17.0000	17.0000	17.0000	17.0000	-3.955%	1	479	-99.529%
2026-03-12	17.9000	17.9000	17.2800	17.7000	-12.593%	7	478	-99.548%
2026-03-10	21.5000	21.5000	20.2500	20.2500	-4.930%	4	478	-99.605%
2026-03-06	21.3000	21.3000	21.3000	21.3000	+15.761%	1	478	-99.624%
2026-03-05	19.9600	19.9600	18.4000	18.4000	-13.817%	49	477	-99.565%
2026-03-04	21.3500	21.3500	21.3500	21.3500	-0.140%	1	429	-99.625%
2026-03-03	19.5000	21.6000	18.8000	21.3800	-19.321%	14	429	-99.626%
2026-03-02	25.8000	26.5000	25.8000	26.5000	+7.287%	3	432	-99.698%
2026-02-27	23.5000	24.7000	23.5000	24.7000	+14.088%	30	433	-99.676%
2026-02-26	21.9000	21.9000	21.3000	21.6500	-6.074%	13	435	-99.630%
2026-02-25	23.7500	24.1500	23.0500	23.0500	+5.251%	22	440	-99.653%
2026-02-24	22.0000	22.0000	21.9000	21.9000	-15.639%	2	440	-99.635%
2026-02-23	25.9600	25.9600	25.9600	25.9600	+32.788%	1	439	-99.692%
2026-02-20	19.4300	19.8400	19.3700	19.5500	+14.261%	186	438	-99.591%
2026-02-19	17.1100	17.1100	17.1100	17.1100	+31.011%	2	328	-99.532%
2026-02-17	13.0600	13.0600	13.0600	13.0600	-9.869%	2	326	-99.387%
2026-02-12	14.4900	14.4900	14.4900	14.4900	-20.121%	1	325	-99.448%
2026-02-11	17.4000	18.1400	17.4000	18.1400	-4.274%	11	324	-99.559%
2026-02-09	18.6300	18.9500	18.6300	18.9500	+15.058%	9	317	-99.578%
2026-02-06	16.4700	16.4700	16.4700	16.4700	+11.661%	2	320	-99.514%
2026-02-05	15.5000	15.5000	14.7000	14.7500	-15.714%	26	318	-99.458%
2026-02-04	21.9500	21.9500	17.5000	17.5000	-11.572%	35	336	-99.543%
2026-02-03	18.5500	19.7900	18.5500	19.7900	+40.854%	2	301	-99.596%
2026-02-02	15.1000	15.1000	12.5000	14.0500	-33.095%	30	300	-99.431%
2026-01-30	24.1300	24.1300	15.0000	21.0000	-38.326%	13	278	-99.619%
2026-01-29	40.6900	40.6900	24.1000	34.0500	+10.016%	155	277	-99.765%
2026-01-28	26.0000	31.5000	24.6800	30.9500	+74.366%	27	229	-99.742%
2026-01-26	17.8700	18.8100	17.7500	17.7500	+24.824%	56	233	-99.549%
2026-01-23	13.1000	14.3500	12.0500	14.2200	+16.082%	32	178	-99.437%
2026-01-22	12.2500	12.2500	12.2500	12.2500	+23.364%	1	162	-99.347%
2026-01-21	11.6700	11.6700	9.9300	9.9300	+52.067%	9	163	-99.194%
2026-01-16	6.5300	6.5300	6.5300	6.5300	-14.079%	1	161	-98.775%
2026-01-13	7.6000	7.6000	7.6000	7.6000	-1.299%	1	161	-98.947%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+21.835%	1	160	-98.961%
2026-01-09	6.2600	6.3300	6.2600	6.3200	+9.154%	10	161	-98.734%
2026-01-07	6.5700	6.5700	5.7900	5.7900	+25.870%	20	165	-98.618%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-7.071%	1	155	-98.261%
2025-12-29	5.0000	5.0000	4.8100	4.9500	-29.986%	7	155	-98.384%
2025-12-26	6.9900	7.1000	6.9900	7.0700	+25.577%	63	154	-98.868%
2025-12-23	5.6300	5.6300	5.6300	5.6300	+21.075%	1	111	-98.579%
2025-12-19	4.7600	4.7600	4.6500	4.6500	+2.198%	2	110	-98.280%
2025-12-17	4.4700	4.5500	4.4700	4.5500	+7.059%	4	110	-98.242%
2025-12-16	4.1000	4.2500	4.1000	4.2500	-2.299%	16	114	-98.118%
2025-12-15	4.6200	4.6200	4.3500	4.3500	-2.685%	19	110	-98.161%
2025-12-12	4.4700	4.4700	4.4700	4.4700	+17.632%	5	128	-98.210%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+4.683%	2	123	-97.895%
2025-12-05	3.6300	3.6300	3.6300	3.6300	-1.892%	10	122	-97.796%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-13.953%	8	114	-97.838%
2025-12-01	4.3300	4.4000	4.3000	4.3000	+3.614%	45	114	-98.140%
2025-11-28	4.1200	4.1500	4.1200	4.1500	+6.410%	10	113	-98.072%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+16.418%	3	103	-97.949%
2025-11-24	3.3500	3.3500	3.3500	3.3500	-1.471%	2	103	-97.612%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-20.930%	9	101	-97.647%
2025-11-14	4.3000	4.3000	4.3000	4.3000	-12.245%	8	92	-98.140%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+13.426%	1	84	-98.367%
2025-11-11	4.4000	4.4000	4.3200	4.3200	+2.857%	5	84	-98.148%
2025-11-10	3.9000	4.2000	3.9000	4.2000	+48.936%	17	82	-98.095%
2025-11-06	2.7800	2.8200	2.7200	2.8200	+2.545%	15	91	-97.163%
2025-11-04	2.9500	2.9500	2.7500	2.7500	-22.316%	16	76	-97.091%
2025-10-31	3.5400	3.5400	3.5400	3.5400	+4.118%	2	60	-97.740%
2025-10-30	3.4000	3.5900	3.4000	3.4000	0.000%	63	60	-97.647%

.dark-mode .rDY6DB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDY6DB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C550GLD Oct 16 2026 550.00 Call (GLD261016C00550000)option OPRA

GLD20261016C550
GLD Oct 16 2026 550.00 Call (GLD261016C00550000)
option OPRA