Dark

GLD20261231C400
GLD Dec 31 2026 400.00 Call (GLD261231C00400000)
option OPRA

EOD

Sep 17, 2026

21.92+13.282%(+2.57)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.4500	23.7500	21.9200	21.9200	+13.282%	129	1,000	0.000%
2026-09-16	23.2000	23.5000	18.0500	19.3500	-9.112%	198	943	+13.282%
2026-09-15	20.0000	21.3000	19.6000	21.2900	+6.450%	34	1,056	+2.959%
2026-09-14	19.3000	21.2500	18.9000	20.0000	-11.894%	338	1,036	+9.600%
2026-09-11	25.7500	25.8000	22.4500	22.7000	-1.089%	73	870	-3.436%
2026-09-10	24.5000	25.0000	22.3300	22.9500	-12.903%	60	843	-4.488%
2026-09-09	28.0000	28.0000	25.7500	26.3500	+9.792%	44	806	-16.812%
2026-09-08	26.0800	26.5400	24.0000	24.0000	-15.907%	90	808	-8.667%
2026-09-04	27.1500	28.5400	26.9500	28.5400	-8.232%	43	834	-23.196%
2026-09-03	30.7200	32.7500	29.6500	31.1000	+20.170%	45	834	-29.518%
2026-09-02	24.0000	26.0000	23.9500	25.8800	+13.013%	163	843	-15.301%
2026-09-01	23.5700	24.9000	22.8000	22.9000	-17.921%	109	746	-4.279%
2026-08-31	28.5000	28.5000	27.5200	27.9000	-9.327%	46	688	-21.434%
2026-08-28	40.7800	40.7800	30.7000	30.7700	-24.583%	77	663	-28.762%
2026-08-27	39.6800	41.3700	39.6800	40.8000	+0.741%	42	660	-46.275%
2026-08-26	41.2500	41.2500	40.3000	40.5000	-10.557%	18	620	-45.877%
2026-08-25	41.7500	45.3500	41.2000	45.2800	+1.639%	114	627	-51.590%
2026-08-24	45.9700	46.6700	43.1900	44.5500	+5.945%	137	640	-50.797%
2026-08-21	39.4500	42.8000	39.0800	42.0500	+16.806%	75	650	-47.872%
2026-08-20	33.4900	36.0000	33.4900	36.0000	+4.046%	97	667	-39.111%
2026-08-19	31.0000	34.6000	30.0000	34.6000	+42.975%	57	685	-36.647%
2026-08-18	26.6600	26.6600	24.2000	24.2000	-15.914%	77	711	-9.421%
2026-08-17	26.4200	28.9000	26.4200	28.7800	+9.847%	10	679	-23.836%
2026-08-14	26.9500	27.4000	26.0000	26.2000	+5.433%	51	680	-16.336%
2026-08-13	27.3500	27.3500	24.8500	24.8500	-15.188%	60	673	-11.791%
2026-08-12	29.7500	31.0000	29.3000	29.3000	+7.721%	11	647	-25.188%
2026-08-11	28.9500	29.2900	27.1000	27.2000	-5.028%	70	645	-19.412%
2026-08-10	24.5500	28.8000	24.5500	28.6400	+10.154%	51	622	-23.464%
2026-08-07	25.0000	27.0000	25.0000	26.0000	+26.829%	140	624	-15.692%
2026-08-06	21.0000	22.2000	19.9400	20.5000	-2.381%	40	576	+6.927%
2026-08-05	16.8000	21.8000	16.8000	21.0000	+54.982%	239	569	+4.381%
2026-08-04	13.0500	14.0000	13.0500	13.5500	+9.717%	108	697	+61.771%
2026-08-03	11.8000	12.4800	11.6000	12.3500	-2.372%	32	633	+77.490%
2026-07-31	12.1500	12.7400	12.0000	12.6500	-16.995%	269	628	+73.281%
2026-07-30	14.6500	15.2400	14.4500	15.2400	+5.467%	69	625	+43.832%
2026-07-29	11.5000	14.4500	11.5000	14.4500	+14.956%	36	587	+51.696%
2026-07-28	12.1800	12.8500	12.1800	12.5700	-11.789%	26	601	+74.383%
2026-07-27	14.4000	14.6000	14.2400	14.2500	+0.352%	25	580	+53.825%
2026-07-24	14.4500	14.8500	13.9500	14.2000	+3.273%	72	590	+54.366%
2026-07-23	14.4500	14.4500	13.7500	13.7500	-18.639%	72	577	+59.418%
2026-07-22	17.4000	18.2500	16.9000	16.9000	+10.458%	99	577	+29.704%
2026-07-21	14.7000	15.3000	14.4300	15.3000	+15.038%	10	541	+43.268%
2026-07-20	13.5000	13.5000	13.1700	13.3000	-3.273%	12	533	+64.812%
2026-07-17	13.4000	14.0200	13.3800	13.7500	+7.674%	25	526	+59.418%
2026-07-16	13.2900	13.8000	12.7700	12.7700	-18.403%	17	521	+71.652%
2026-07-15	15.1500	15.6500	14.3000	15.6500	+2.288%	66	508	+40.064%
2026-07-14	15.0000	16.8000	15.0000	15.3000	+9.677%	39	510	+43.268%
2026-07-13	15.2000	15.2000	13.2500	13.9500	-15.964%	63	504	+57.133%
2026-07-10	16.6000	17.6500	16.4900	16.6000	-9.041%	33	454	+32.048%
2026-07-09	18.5500	18.6500	18.0000	18.2500	+11.963%	44	453	+20.110%
2026-07-08	16.2500	16.4000	15.9800	16.3000	-8.683%	38	454	+34.479%
2026-07-07	20.3900	20.4500	17.7500	17.8500	-10.076%	34	420	+22.801%
2026-07-06	19.3500	19.8500	18.7000	19.8500	+4.915%	28	440	+10.428%
2026-07-02	18.4000	19.2000	18.4000	18.9200	+12.152%	27	440	+15.856%
2026-07-01	18.4700	18.4700	16.8700	16.8700	+5.438%	18	440	+29.935%
2026-06-30	15.9000	16.0000	15.8700	16.0000	+0.946%	32	446	+37.000%
2026-06-29	16.5300	16.5300	15.6300	15.8500	-14.278%	3	414	+38.297%
2026-06-26	17.8000	18.8000	17.8000	18.4900	+10.060%	7	412	+18.551%
2026-06-25	16.2500	17.4200	16.2500	16.8000	+6.396%	13	410	+30.476%
2026-06-24	16.0000	16.9800	15.5000	15.7900	-19.026%	151	403	+38.822%
2026-06-23	20.1000	20.5500	19.5000	19.5000	-12.360%	17	317	+12.410%
2026-06-22	22.7500	23.2000	22.2500	22.2500	-7.906%	15	309	-1.483%
2026-06-18	25.9400	25.9400	24.0000	24.1600	-26.386%	9	298	-9.272%
2026-06-17	32.8100	32.8200	32.8100	32.8200	+9.400%	4	298	-33.211%
2026-06-16	30.3000	30.3000	30.0000	30.0000	+0.671%	2	298	-26.933%
2026-06-15	31.6700	32.0000	29.6000	29.8000	+21.633%	45	298	-26.443%
2026-06-12	24.5000	24.5000	24.5000	24.5000	-3.733%	2	279	-10.531%
2026-06-11	20.7200	25.4500	19.5000	25.4500	+20.788%	122	281	-13.870%
2026-06-10	22.5000	22.6000	21.0700	21.0700	-23.382%	14	185	+4.034%
2026-06-09	28.0000	28.0000	27.5000	27.5000	-12.698%	9	181	-20.291%
2026-06-08	31.4500	31.5000	30.7000	31.5000	0.000%	20	176	-30.413%
2026-06-05	35.1000	35.1000	31.0000	31.5000	-15.550%	36	171	-30.413%
2026-06-03	37.3500	37.3500	37.3000	37.3000	-7.098%	2	150	-41.233%
2026-06-02	42.1400	42.1400	40.1500	40.1500	-0.496%	8	149	-45.405%
2026-06-01	40.3500	40.3500	40.3500	40.3500	-11.084%	1	143	-45.675%
2026-05-29	47.7500	47.7500	45.3800	45.3800	+12.550%	12	142	-51.697%
2026-05-28	39.8000	40.3200	39.8000	40.3200	+4.159%	2	136	-45.635%
2026-05-27	36.4900	39.0200	36.4900	38.7100	-7.170%	15	136	-43.374%
2026-05-26	43.9400	43.9400	41.7000	41.7000	-4.028%	5	140	-47.434%
2026-05-22	42.8300	43.4500	42.8300	43.4500	-4.505%	2	141	-49.551%
2026-05-20	43.6500	45.5000	43.6500	45.5000	+5.324%	3	142	-51.824%
2026-05-19	43.1500	44.5000	43.1500	43.2000	-6.473%	25	127	-49.259%
2026-05-18	48.5500	48.6700	46.1100	46.1900	-3.851%	6	127	-52.544%
2026-05-15	47.9100	48.0400	47.9100	48.0400	-11.463%	13	127	-54.371%
2026-05-14	56.3500	56.3500	54.2600	54.2600	-3.931%	3	116	-59.602%
2026-05-13	55.6400	56.4800	55.2600	56.4800	-3.618%	44	115	-61.190%
2026-05-12	56.1400	58.6000	55.8800	58.6000	-1.974%	139	115	-62.594%
2026-05-11	60.2800	60.2800	59.7800	59.7800	+1.615%	26	115	-63.332%
2026-05-08	59.0700	59.0700	58.8300	58.8300	-3.399%	6	126	-62.740%
2026-05-07	60.5000	61.6000	60.5000	60.9000	+21.800%	57	141	-64.007%
2026-05-05	50.0000	50.0000	50.0000	50.0000	+6.496%	1	131	-56.160%
2026-05-04	46.9500	46.9500	46.9500	46.9500	-2.187%	1	132	-53.312%
2026-04-29	47.5500	48.0000	47.5500	48.0000	-5.325%	2	131	-54.333%
2026-04-28	50.0100	50.7000	49.7300	50.7000	-12.511%	4	130	-56.765%
2026-04-27	58.0500	58.0500	57.9500	57.9500	-7.042%	2	131	-62.174%
2026-04-23	62.3400	62.3400	62.3400	62.3400	+0.923%	5	129	-64.838%
2026-04-21	61.7700	61.7700	61.7700	61.7700	-11.058%	1	128	-64.514%
2026-04-20	70.2500	70.2500	68.2600	69.4500	+1.580%	10	127	-68.438%
2026-04-16	68.2300	68.3700	68.2300	68.3700	+7.839%	2	120	-67.939%
2026-04-13	63.5000	63.5000	63.4000	63.4000	-6.902%	5	122	-65.426%
2026-04-10	68.1000	68.1000	68.1000	68.1000	-1.873%	1	126	-67.812%
2026-04-09	69.8000	69.8000	69.4000	69.4000	+7.347%	11	127	-68.415%
2026-04-06	64.6500	64.6500	64.6500	64.6500	-1.222%	2	128	-66.094%
2026-04-02	63.0000	65.4500	63.0000	65.4500	-6.500%	59	188	-66.509%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+4.322%	2	188	-68.686%
2026-03-31	63.4000	67.1000	62.8500	67.1000	+15.690%	59	188	-67.332%
2026-03-27	58.0000	58.0000	58.0000	58.0000	+15.308%	1	152	-62.207%
2026-03-26	52.7000	52.7000	50.3000	50.3000	-1.179%	14	153	-56.421%
2026-03-24	50.9000	50.9000	50.9000	50.9000	-10.545%	1	154	-56.935%
2026-03-19	56.0500	56.9000	55.9000	56.9000	-33.991%	9	154	-61.476%
2026-03-16	86.2000	86.2000	86.2000	86.2000	-11.271%	1	154	-74.571%
2026-03-12	97.1500	97.1500	97.1500	97.1500	-2.470%	2	153	-77.437%
2026-03-11	99.6100	99.6100	99.6100	99.6100	+13.142%	1	154	-77.994%
2026-03-03	88.0400	88.0400	88.0400	88.0400	-15.952%	1	156	-75.102%
2026-02-27	104.6400	104.8500	104.6400	104.7500	+4.530%	7	156	-79.074%
2026-02-26	99.5100	101.8000	99.4600	100.2100	-0.328%	8	154	-78.126%
2026-02-25	102.4200	102.5700	100.5400	100.5400	+0.782%	5	153	-78.198%
2026-02-24	96.8200	99.7600	96.8200	99.7600	-1.898%	8	153	-78.027%
2026-02-23	101.6900	101.6900	101.6900	101.6900	+17.479%	5	150	-78.444%
2026-02-19	86.5600	86.5600	86.5600	86.5600	+12.635%	1	150	-74.677%
2026-02-17	74.9500	76.8500	74.8500	76.8500	-10.971%	105	149	-71.477%
2026-02-13	84.6100	86.3200	83.4000	86.3200	+7.900%	41	255	-74.606%
2026-02-12	88.4400	90.9500	77.9000	80.0000	-12.136%	9	255	-72.600%
2026-02-11	88.5000	91.0500	88.5000	91.0500	+1.732%	13	256	-75.925%
2026-02-10	89.5000	89.5000	89.5000	89.5000	-0.156%	1	258	-75.508%
2026-02-09	87.5700	89.9500	87.5600	89.6400	+7.353%	6	258	-75.547%
2026-02-06	82.3900	83.6100	81.0500	83.5000	+9.724%	26	260	-73.749%
2026-02-05	75.1200	77.0000	73.9800	76.1000	-9.930%	5	243	-71.196%
2026-02-04	90.0000	90.0000	82.0000	84.4900	+1.065%	6	241	-74.056%
2026-02-03	84.9000	88.0800	83.6000	83.6000	+22.941%	106	240	-73.780%
2026-02-02	72.0000	72.0000	65.0000	68.0000	-2.857%	14	142	-67.765%
2026-01-30	97.0000	97.0000	70.0000	70.0000	-29.930%	10	140	-68.686%
2026-01-29	126.3500	132.0000	99.9000	99.9000	-6.539%	5	135	-78.058%
2026-01-28	107.4500	107.4500	106.6400	106.8900	+17.915%	10	134	-79.493%
2026-01-27	88.3100	90.6500	88.3100	90.6500	+4.919%	2	135	-75.819%
2026-01-26	91.0000	91.1500	86.4000	86.4000	+11.340%	5	135	-74.630%
2026-01-22	76.4500	77.6000	76.4500	77.6000	+9.019%	97	137	-71.753%
2026-01-21	72.9800	73.2400	71.1800	71.1800	+11.655%	4	42	-69.205%
2026-01-20	64.2400	64.2500	63.5400	63.7500	+18.959%	7	41	-65.616%
2026-01-16	53.5900	53.5900	53.5900	53.5900	-4.559%	1	44	-59.097%
2026-01-15	55.2500	56.1500	55.2500	56.1500	-2.195%	7	44	-60.962%
2026-01-14	56.2000	57.4100	56.2000	57.4100	+7.328%	2	37	-61.818%
2026-01-13	54.3700	54.7300	53.4900	53.4900	-2.194%	5	35	-59.020%
2026-01-12	55.0000	57.1000	54.6900	54.6900	+14.175%	9	30	-59.920%
2026-01-09	48.3000	48.3000	47.9000	47.9000	+4.357%	13	23	-54.238%
2026-01-08	45.9000	45.9000	45.9000	45.9000	-2.340%	1	33	-52.244%
2026-01-07	46.7700	48.1500	46.7700	47.0000	-4.179%	21	32	-53.362%
2026-01-06	49.4500	49.4500	49.0500	49.0500	+5.825%	3	32	-55.311%
2026-01-05	47.1000	47.1000	46.3500	46.3500	+17.640%	11	18	-52.708%
2026-01-02	41.3000	41.3000	39.4000	39.4000	0.000%	21	18	-44.365%

.dark-mode .Km3NhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Km3NhV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C400GLD Dec 31 2026 400.00 Call (GLD261231C00400000)option OPRA

GLD20261231C400
GLD Dec 31 2026 400.00 Call (GLD261231C00400000)
option OPRA