Dark

GLD20261016C600
GLD Oct 16 2026 600.00 Call (GLD261016C00600000)
option OPRA

EOD

Jul 21, 2026

0.2600+8.333%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1700	0.2600	0.1700	0.2600	+8.333%	40	6,020	0.000%
2026-07-17	0.2600	0.2700	0.2400	0.2400	-35.135%	315	6,060	+8.333%
2026-07-16	0.3800	0.3800	0.3700	0.3700	+23.333%	11	6,026	-29.730%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-42.308%	1	6,026	-13.333%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+48.571%	20	6,025	-50.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-22.222%	40	6,045	-25.714%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-18.182%	22	6,019	-42.222%
2026-06-30	0.6400	0.6400	0.5500	0.5500	-12.698%	20	6,036	-52.727%
2026-06-24	0.6300	0.6300	0.6300	0.6300	-4.545%	1	6,017	-58.730%
2026-06-23	0.6600	0.6600	0.6600	0.6600	-1.493%	1	6,017	-60.606%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-4.286%	1	6,017	-61.194%
2026-06-18	0.8000	0.8000	0.7000	0.7000	-23.077%	52	6,190	-62.857%
2026-06-17	0.8700	0.9100	0.8700	0.9100	+7.059%	51	6,190	-71.429%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+4.938%	225	6,190	-69.412%
2026-06-15	0.8100	0.8100	0.8100	0.8100	+6.579%	1	6,125	-67.901%
2026-06-12	0.5800	0.7600	0.5800	0.7600	+5.556%	16	6,126	-65.789%
2026-06-11	0.6600	0.7200	0.6500	0.7200	0.000%	5	6,136	-63.889%
2026-06-10	0.7200	0.7200	0.7200	0.7200	-11.111%	10	6,136	-63.889%
2026-06-09	0.9000	0.9000	0.8100	0.8100	-22.857%	11	6,146	-67.901%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-11.765%	2	6,157	-75.238%
2026-06-04	1.2200	1.2200	1.1900	1.1900	+20.202%	4	6,155	-78.151%
2026-06-03	1.1900	1.1900	0.9900	0.9900	-24.427%	52	6,153	-73.737%
2026-06-02	1.3100	1.3100	1.3100	1.3100	-6.429%	4	6,205	-80.153%
2026-06-01	1.6000	1.6000	1.4000	1.4000	-6.667%	5	6,207	-81.429%
2026-05-29	1.4400	1.5500	1.4400	1.5000	+10.294%	55	6,202	-82.667%
2026-05-28	1.2200	1.3600	1.0400	1.3600	0.000%	4,981	6,202	-80.882%
2026-05-26	1.4200	1.4300	1.3600	1.3600	-7.483%	3	6,386	-80.882%
2026-05-21	1.4700	1.5200	1.4300	1.4700	-6.962%	1,000	6,385	-82.313%
2026-05-20	1.5800	1.5800	1.5800	1.5800	0.000%	1	6,385	-83.544%
2026-05-19	1.6900	1.6900	1.5400	1.5800	-16.842%	186	5,515	-83.544%
2026-05-18	1.9000	1.9000	1.9000	1.9000	+5.556%	2	5,515	-86.316%
2026-05-15	1.8400	1.8600	1.7000	1.8000	-26.531%	41	5,515	-85.556%
2026-05-13	2.3700	2.5700	2.3700	2.4500	+6.522%	994	5,519	-89.388%
2026-05-12	2.5100	2.5100	2.3000	2.3000	-13.858%	21	4,506	-88.696%
2026-05-11	2.6700	2.6700	2.6700	2.6700	+4.706%	60	4,506	-90.262%
2026-05-08	2.4600	2.5500	2.4600	2.5500	-5.556%	1,093	4,446	-89.804%
2026-05-07	2.9300	2.9300	2.7000	2.7000	+15.385%	77	3,701	-90.370%
2026-05-06	2.5500	2.5500	2.3400	2.3400	+14.146%	5	3,637	-88.889%
2026-05-05	2.0500	2.0500	2.0500	2.0500	-3.756%	2	3,637	-87.317%
2026-05-04	2.0500	2.1400	2.0200	2.1300	-7.391%	153	3,635	-87.793%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+5.023%	7	3,546	-88.696%
2026-04-30	2.1200	2.1900	2.1000	2.1900	+20.330%	4	3,546	-88.128%
2026-04-29	1.6700	1.8200	1.6700	1.8200	-6.667%	4	3,546	-85.714%
2026-04-28	1.7300	1.9500	1.7300	1.9500	-9.302%	26	3,546	-86.667%
2026-04-27	2.5000	2.5000	2.1500	2.1500	-15.020%	27	3,521	-87.907%
2026-04-24	2.7900	2.7900	2.5300	2.5300	-0.784%	4	3,502	-89.723%
2026-04-23	3.0200	3.0200	2.5500	2.5500	-12.969%	28	3,501	-89.804%
2026-04-22	2.9900	2.9900	2.9300	2.9300	-2.333%	2	3,475	-91.126%
2026-04-21	3.5000	3.5000	3.0000	3.0000	-25.187%	27	3,480	-91.333%
2026-04-20	3.9500	4.0100	3.9500	4.0100	-11.868%	3	3,480	-93.516%
2026-04-17	4.3500	4.6000	4.3500	4.5500	+9.639%	34	3,479	-94.286%
2026-04-16	4.0500	4.1500	4.0500	4.1500	-9.783%	10	3,483	-93.735%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-5.155%	1	3,477	-94.348%
2026-04-14	3.8900	4.8500	3.8900	4.8500	+21.250%	521	3,476	-94.639%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-9.091%	1	3,417	-93.500%
2026-04-10	4.4000	4.4000	4.4000	4.4000	-7.173%	7	3,434	-94.091%
2026-04-09	5.0400	5.0400	4.7400	4.7400	-9.542%	3	3,427	-94.515%
2026-04-08	5.6600	5.6600	4.6500	5.2400	-1.132%	563	3,425	-95.038%
2026-04-07	5.2700	5.3000	5.2000	5.3000	+2.515%	214	3,439	-95.094%
2026-04-06	5.1700	5.1700	5.1700	5.1700	-10.243%	4	3,229	-94.971%
2026-04-02	5.8400	5.8400	5.4000	5.7600	-4.000%	92	3,212	-95.486%
2026-04-01	6.2000	6.2000	6.0000	6.0000	+2.564%	2	3,212	-95.667%
2026-03-31	5.7500	5.8500	5.7500	5.8500	+11.429%	4	3,211	-95.556%
2026-03-30	5.6000	5.6000	5.2500	5.2500	-7.895%	8	3,209	-95.048%
2026-03-27	5.7000	5.7000	5.7000	5.7000	+25.828%	1	3,210	-95.439%
2026-03-26	4.9500	5.1000	4.5300	4.5300	-12.039%	7	3,210	-94.260%
2026-03-25	5.4000	5.4500	5.1500	5.1500	+10.753%	55	3,226	-94.951%
2026-03-24	4.1200	4.6500	4.1200	4.6500	0.000%	6	3,246	-94.409%
2026-03-23	4.1200	4.7600	4.1200	4.6500	+10.714%	113	3,250	-94.409%
2026-03-20	4.6500	4.6500	4.2000	4.2000	-16.000%	114	3,246	-93.810%
2026-03-19	4.1500	5.0000	4.1500	5.0000	-16.667%	270	3,256	-94.800%
2026-03-18	6.3500	6.4500	6.0000	6.0000	-24.528%	233	3,192	-95.667%
2026-03-17	8.0500	8.0500	7.9500	7.9500	-10.169%	5	3,415	-96.730%
2026-03-16	9.5000	9.5000	8.5500	8.8500	-9.231%	409	3,420	-97.062%
2026-03-13	9.7000	9.8200	9.7000	9.7500	-3.941%	115	3,318	-97.333%
2026-03-12	11.1000	11.1000	10.0000	10.1500	-12.273%	13	3,325	-97.438%
2026-03-11	11.5000	11.6500	11.4000	11.5700	-8.175%	1,095	3,327	-97.753%
2026-03-10	12.7000	12.7000	12.6000	12.6000	+8.621%	6	2,808	-97.937%
2026-03-09	12.2000	12.2000	11.6000	11.6000	-12.782%	25	2,807	-97.759%
2026-03-06	12.8000	13.3000	12.6000	13.3000	+15.955%	27	2,815	-98.045%
2026-03-05	11.7500	11.7500	11.2500	11.4700	-15.971%	171	2,807	-97.733%
2026-03-04	13.5400	13.6500	13.5000	13.6500	+2.632%	4	2,853	-98.095%
2026-03-03	12.0500	13.6500	11.5800	13.3000	-16.088%	123	2,852	-98.045%
2026-03-02	17.2700	18.1500	15.4000	15.8500	+3.595%	2,115	2,798	-98.360%
2026-02-27	14.9300	15.3000	14.9300	15.3000	+12.170%	12	983	-98.301%
2026-02-26	13.5000	13.6400	13.5000	13.6400	-12.057%	11	973	-98.094%
2026-02-25	15.5700	15.5700	15.5100	15.5100	-7.458%	3	973	-98.324%
2026-02-23	16.7600	16.7600	16.7600	16.7600	+34.618%	1	973	-98.449%
2026-02-20	12.4500	12.4500	12.4500	12.4500	+11.659%	2	972	-97.912%
2026-02-19	11.0300	11.9000	11.0300	11.1500	+3.241%	65	972	-97.668%
2026-02-18	11.0200	11.0200	10.8000	10.8000	+8.000%	360	961	-97.593%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+12.994%	2	738	-97.400%
2026-02-12	8.7500	8.9000	8.7300	8.8500	-25.127%	14	738	-97.062%
2026-02-11	11.2700	11.8200	11.2500	11.8200	+17.030%	3	743	-97.800%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-20.472%	1	743	-97.426%
2026-02-09	11.5700	12.7000	11.5700	12.7000	+18.692%	7	742	-97.953%
2026-02-06	11.5500	11.5500	10.6200	10.7000	+8.961%	6	741	-97.570%
2026-02-05	9.3900	10.7000	9.3900	9.8200	-15.052%	17	738	-97.352%
2026-02-04	14.4500	14.4500	11.5600	11.5600	-12.424%	10	741	-97.751%
2026-02-03	12.6000	14.3700	12.0900	13.2000	+62.963%	130	741	-98.030%
2026-02-02	8.3100	8.6300	8.1000	8.1000	-42.143%	8	850	-96.790%
2026-01-30	15.9900	15.9900	12.0000	14.0000	-36.219%	12	855	-98.143%
2026-01-29	27.6500	28.2000	16.5000	21.9500	+9.258%	227	856	-98.815%
2026-01-28	14.4800	20.0900	14.4800	20.0900	+90.427%	137	750	-98.706%
2026-01-27	11.0000	11.4000	10.3700	10.5500	+1.932%	39	688	-97.536%
2026-01-26	10.9200	11.5500	10.3500	10.3500	+22.776%	26	682	-97.488%
2026-01-23	7.4700	8.5000	7.4700	8.4300	+13.919%	43	683	-96.916%
2026-01-22	6.2000	7.4000	6.1000	7.4000	+23.333%	16	666	-96.486%
2026-01-21	7.0900	7.1900	5.6000	6.0000	+13.852%	464	650	-95.667%
2026-01-20	5.3500	5.6500	5.2700	5.2700	+40.533%	6	333	-95.066%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-2.597%	2	336	-93.067%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-9.836%	2	336	-93.247%
2026-01-14	4.2700	4.2700	4.2700	4.2700	-4.474%	1	334	-93.911%
2026-01-13	4.4700	4.4700	4.4700	4.4700	+3.953%	1	333	-94.183%
2026-01-12	4.3000	4.4400	4.3000	4.3000	+21.469%	15	334	-93.953%
2026-01-07	3.9200	3.9200	3.5400	3.5400	+1.143%	12	329	-92.655%
2026-01-06	3.5000	3.5000	3.5000	3.5000	+7.034%	1	330	-92.571%
2026-01-05	3.3000	3.3000	3.2000	3.2700	+25.287%	5	332	-92.049%
2026-01-02	2.6100	2.6100	2.6100	2.6100	-6.786%	5	332	-90.038%
2025-12-29	2.7500	2.8000	2.7500	2.8000	-33.333%	2	327	-90.714%
2025-12-26	3.8700	4.2000	3.8700	4.2000	+29.231%	13	325	-93.810%
2025-12-24	3.4500	3.4500	3.2500	3.2500	+0.932%	310	359	-92.000%
2025-12-23	3.4300	3.4300	3.2200	3.2200	-3.881%	6	359	-91.925%
2025-12-22	3.2000	3.3500	3.2000	3.3500	+20.072%	45	359	-92.239%
2025-12-19	2.7900	2.7900	2.7900	2.7900	-1.761%	5	359	-90.681%
2025-12-18	2.7000	2.8400	2.7000	2.8400	+15.918%	30	354	-90.845%
2025-12-16	2.4500	2.4500	2.4500	2.4500	-5.405%	1	324	-89.388%
2025-12-15	2.6700	2.6700	2.5900	2.5900	-6.159%	75	324	-89.961%
2025-12-12	2.8600	2.8600	2.7600	2.7600	+8.235%	2	279	-90.580%
2025-12-11	2.2200	2.5600	2.2200	2.5500	+10.870%	48	278	-89.804%
2025-12-10	2.1700	2.3000	2.0200	2.3000	+4.545%	166	230	-88.696%
2025-12-09	2.0900	2.2000	2.0900	2.2000	+8.911%	16	64	-88.182%
2025-12-08	2.0200	2.0200	2.0200	2.0200	-3.810%	3	48	-87.129%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-4.110%	1	45	-87.619%
2025-12-04	2.1900	2.1900	2.1900	2.1900	-19.485%	1	44	-88.128%
2025-12-01	2.7200	2.7200	2.7200	2.7200	+8.800%	8	44	-90.441%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+19.048%	2	52	-89.600%
2025-11-25	2.3100	2.3100	2.1000	2.1000	-6.250%	3	50	-87.619%
2025-11-24	2.0400	2.2400	1.9600	2.2400	-4.681%	9	47	-88.393%
2025-11-18	2.2900	2.3500	2.2900	2.3500	-7.843%	4	38	-88.936%
2025-11-14	2.6300	2.6300	2.5500	2.5500	-15.000%	3	34	-89.804%
2025-11-13	3.4500	3.4500	3.0000	3.0000	+31.004%	21	31	-91.333%
2025-11-10	2.2900	2.2900	2.2900	2.2900	0.000%	10	10	-88.646%

.dark-mode .RZR55G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZR55G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261016C600GLD Oct 16 2026 600.00 Call (GLD261016C00600000)option OPRA

GLD20261016C600
GLD Oct 16 2026 600.00 Call (GLD261016C00600000)
option OPRA