Dark

GLD20261231C420
GLD Dec 31 2026 420.00 Call (GLD261231C00420000)
option OPRA

EOD

Sep 17, 2026

13.85+16.387%(+1.95)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0500	15.1000	13.8500	13.8500	+16.387%	33	1,209	0.000%
2026-09-16	14.7400	15.5500	11.2000	11.9000	-8.952%	88	1,224	+16.387%
2026-09-15	13.2500	13.5900	12.9000	13.0700	-4.249%	26	1,233	+5.968%
2026-09-14	12.2000	13.6500	11.9000	13.6500	-7.016%	33	1,218	+1.465%
2026-09-11	16.5900	17.0000	14.6800	14.6800	-0.068%	29	1,218	-5.654%
2026-09-10	16.0000	16.3600	14.6900	14.6900	-15.817%	58	1,205	-5.718%
2026-09-09	18.8700	18.8700	17.1000	17.4500	+9.063%	26	1,169	-20.630%
2026-09-08	17.1000	17.5400	16.0000	16.0000	-15.344%	21	1,160	-13.438%
2026-09-04	18.2500	19.4700	18.2500	18.9000	-10.214%	20	1,140	-26.720%
2026-09-03	20.8000	23.0000	20.2300	21.0500	+28.746%	422	1,140	-34.204%
2026-09-02	15.5500	16.8800	15.5500	16.3500	+13.700%	25	949	-15.291%
2026-09-01	15.4300	16.2500	14.3800	14.3800	-26.067%	158	947	-3.686%
2026-08-31	19.9000	19.9000	18.4500	19.4500	-9.112%	218	932	-28.792%
2026-08-28	29.1000	30.1800	21.1200	21.4000	-26.712%	318	892	-35.280%
2026-08-27	27.4500	29.7000	27.4500	29.2000	0.000%	59	823	-52.568%
2026-08-26	29.7500	30.0000	28.6000	29.2000	-11.782%	46	776	-52.568%
2026-08-25	29.8000	33.1000	29.6000	33.1000	+1.254%	162	832	-58.157%
2026-08-24	33.7000	34.0000	31.8000	32.6900	+7.180%	25	786	-57.632%
2026-08-21	28.0000	31.5300	27.9000	30.5000	+21.032%	270	797	-54.590%
2026-08-20	22.5500	25.6000	21.8800	25.2000	+4.348%	122	868	-45.040%
2026-08-19	21.3000	24.2500	20.7300	24.1500	+46.364%	224	819	-42.650%
2026-08-18	17.4000	17.6500	16.5000	16.5000	-14.063%	9	700	-16.061%
2026-08-17	19.0900	19.7000	18.6000	19.2000	+9.714%	215	697	-27.865%
2026-08-14	18.0000	18.1500	17.5000	17.5000	+4.790%	10	633	-20.857%
2026-08-13	18.2500	18.2500	16.7000	16.7000	-16.915%	26	635	-17.066%
2026-08-12	20.9800	21.3500	19.8700	20.1000	+9.061%	71	637	-31.095%
2026-08-11	20.0000	20.0500	18.4300	18.4300	-8.080%	10	640	-24.851%
2026-08-10	17.5300	20.5500	17.5300	20.0500	+12.640%	10	644	-30.923%
2026-08-07	18.0900	18.5200	17.1100	17.8000	+31.559%	45	641	-22.191%
2026-08-06	13.3500	13.8000	13.3000	13.5300	-2.451%	58	623	+2.365%
2026-08-05	11.9700	14.4200	11.9700	13.8700	+67.108%	130	586	-0.144%
2026-08-04	8.2500	8.7000	8.1800	8.3000	+12.162%	67	509	+66.867%
2026-08-03	7.3000	7.5300	7.0500	7.4000	-5.732%	17	458	+87.162%
2026-07-31	7.6600	7.9200	7.6600	7.8500	-16.489%	8	457	+76.433%
2026-07-30	9.0000	9.5500	8.7500	9.4000	+9.942%	30	457	+47.340%
2026-07-29	7.3000	8.5500	7.3000	8.5500	+10.323%	20	471	+61.988%
2026-07-28	7.6300	7.7500	7.6300	7.7500	-11.429%	9	451	+78.710%
2026-07-27	8.7500	8.7500	8.7500	8.7500	-0.568%	1	450	+58.286%
2026-07-24	8.8000	8.8000	8.8000	8.8000	-1.345%	4	450	+57.386%
2026-07-23	9.0000	9.0000	8.9200	8.9200	-23.236%	3	450	+55.269%
2026-07-22	10.8200	11.6200	10.8200	11.6200	+19.917%	4	450	+19.191%
2026-07-21	9.2200	9.6900	9.2200	9.6900	+18.171%	3	450	+42.931%
2026-07-20	8.4900	8.4900	8.2000	8.2000	-1.086%	5	448	+68.902%
2026-07-16	8.2500	8.4400	8.2500	8.2900	-17.265%	8	449	+67.069%
2026-07-15	9.6000	10.0200	9.6000	10.0200	-4.115%	6	448	+38.224%
2026-07-14	10.4500	10.4500	10.4500	10.4500	+20.115%	1	442	+32.536%
2026-07-13	8.7000	8.7000	8.7000	8.7000	-23.009%	1	443	+59.195%
2026-07-10	11.3000	11.3000	11.3000	11.3000	-5.833%	1	442	+22.566%
2026-07-09	11.9200	12.0000	11.9200	12.0000	+9.091%	23	441	+15.417%
2026-07-08	10.8000	11.0000	10.2600	11.0000	-11.576%	4	422	+25.909%
2026-07-06	12.5000	12.5000	12.2500	12.4400	+20.777%	3	424	+11.334%
2026-06-30	11.0000	11.0000	10.3000	10.3000	-1.905%	7	423	+34.466%
2026-06-29	10.5500	10.5500	10.5000	10.5000	-12.427%	2	417	+31.905%
2026-06-26	11.9900	11.9900	11.9900	11.9900	+4.625%	1	416	+15.513%
2026-06-25	11.4600	11.4600	11.4600	11.4600	+7.404%	1	416	+20.855%
2026-06-24	10.4900	11.2000	10.4900	10.6700	-21.544%	3	416	+29.803%
2026-06-23	13.3800	13.6000	13.3800	13.6000	-9.333%	3	417	+1.838%
2026-06-22	15.3000	15.3900	15.0000	15.0000	-10.820%	6	417	-7.667%
2026-06-18	17.9000	17.9000	16.8200	16.8200	-9.081%	27	447	-17.658%
2026-06-17	20.8300	20.8300	18.5000	18.5000	-10.843%	6	447	-25.135%
2026-06-16	21.2700	21.2700	20.7500	20.7500	-5.639%	3	447	-33.253%
2026-06-15	22.2500	22.3800	21.9900	21.9900	+57.071%	59	445	-37.017%
2026-06-11	13.8300	14.0000	13.7000	14.0000	-2.098%	37	447	-1.071%
2026-06-10	16.9000	16.9000	14.3000	14.3000	-26.402%	5	437	-3.147%
2026-06-09	20.5000	20.5500	19.3500	19.4300	-13.644%	23	434	-28.718%
2026-06-08	22.2000	22.5000	22.2000	22.5000	-1.099%	7	437	-38.444%
2026-06-05	25.5000	25.5000	22.0000	22.7500	-16.422%	11	435	-39.121%
2026-06-03	27.8900	27.8900	27.2200	27.2200	-12.194%	4	430	-49.118%
2026-06-02	30.7400	31.0000	30.7400	31.0000	+2.956%	4	429	-55.323%
2026-06-01	29.0700	30.1100	29.0700	30.1100	-12.699%	5	426	-54.002%
2026-05-29	32.3000	34.4900	32.3000	34.4900	+11.258%	16	425	-59.843%
2026-05-28	28.4500	31.8500	28.4500	31.0000	+8.848%	35	420	-55.323%
2026-05-27	27.1800	28.4800	27.1800	28.4800	-8.864%	2	388	-51.369%
2026-05-26	32.1500	32.1500	31.0100	31.2500	-2.739%	26	388	-55.680%
2026-05-22	32.2000	32.2000	32.1300	32.1300	-6.599%	2	401	-56.894%
2026-05-21	32.8600	34.4000	32.8600	34.4000	+1.775%	2	402	-59.738%
2026-05-20	33.8000	33.8000	33.8000	33.8000	+3.080%	1	402	-59.024%
2026-05-19	32.6900	32.7900	32.6900	32.7900	-11.973%	22	378	-57.762%
2026-05-18	37.2500	37.2500	37.2500	37.2500	+0.269%	1	378	-62.819%
2026-05-15	36.0000	37.1500	35.0100	37.1500	-13.504%	39	378	-62.719%
2026-05-14	43.9100	43.9100	42.9500	42.9500	-1.219%	6	357	-67.753%
2026-05-13	43.2600	43.4800	43.2600	43.4800	-1.962%	4	359	-68.146%
2026-05-12	44.4500	44.4500	44.3500	44.3500	-3.482%	11	359	-68.771%
2026-05-11	47.5500	48.1500	45.9500	45.9500	-1.816%	21	359	-69.859%
2026-05-08	46.2000	46.8000	45.8400	46.8000	+2.183%	6	357	-70.406%
2026-05-07	48.0000	48.2500	45.8000	45.8000	+2.004%	9	354	-69.760%
2026-05-06	45.1000	45.5400	43.7900	44.9000	+16.805%	13	350	-69.154%
2026-05-05	38.8300	38.8300	38.4400	38.4400	+8.895%	8	342	-63.970%
2026-05-04	35.1000	35.3000	35.1000	35.3000	-12.407%	4	340	-60.765%
2026-04-30	40.3000	40.3000	40.3000	40.3000	+8.919%	1	336	-65.633%
2026-04-29	35.9500	37.1600	35.9500	37.0000	-5.732%	110	336	-62.568%
2026-04-28	37.8500	39.2500	37.5600	39.2500	-11.239%	25	281	-64.713%
2026-04-27	44.2800	44.2800	44.0000	44.2200	-9.534%	13	293	-68.679%
2026-04-23	48.8000	48.8800	48.8000	48.8800	-12.449%	2	282	-71.665%
2026-04-10	56.3500	56.3500	55.8300	55.8300	-4.564%	2	286	-75.193%
2026-04-08	58.5000	58.5000	58.5000	58.5000	+8.333%	1	284	-76.325%
2026-04-06	54.0000	54.0000	54.0000	54.0000	-11.038%	143	285	-74.352%
2026-04-01	58.3900	60.7000	58.0100	60.7000	+15.950%	9	285	-77.183%
2026-03-31	53.0000	53.0000	52.3500	52.3500	+8.050%	3	284	-73.543%
2026-03-30	46.8000	48.4500	46.8000	48.4500	+3.859%	3	287	-71.414%
2026-03-27	43.6000	49.2000	43.6000	46.6500	+8.186%	46	286	-70.311%
2026-03-26	43.2700	44.4500	43.1200	43.1200	-9.904%	6	283	-67.880%
2026-03-25	48.0000	48.4200	47.8000	47.8600	+19.203%	10	284	-71.061%
2026-03-24	40.1500	40.1500	40.1500	40.1500	-1.472%	1	286	-65.504%
2026-03-23	41.5000	44.3000	40.5000	40.7500	-5.343%	218	287	-66.012%
2026-03-20	47.3200	47.3200	42.1000	43.0500	-8.792%	18	140	-67.828%
2026-03-19	45.3000	49.0000	44.6000	47.2000	-23.871%	50	138	-70.657%
2026-03-18	62.0000	62.0000	62.0000	62.0000	-14.706%	20	101	-77.661%
2026-03-17	72.6900	72.6900	72.6900	72.6900	-7.987%	1	121	-80.946%
2026-03-03	79.0000	79.0000	79.0000	79.0000	-18.974%	10	120	-82.468%
2026-03-02	97.5000	97.5000	97.5000	97.5000	+13.623%	10	110	-85.795%
2026-02-23	85.8100	85.8100	85.8100	85.8100	+9.549%	1	100	-83.860%
2026-02-20	78.3300	78.3300	78.3300	78.3300	+7.449%	1	100	-82.318%
2026-02-19	72.9000	72.9000	72.9000	72.9000	+2.072%	1	99	-81.001%
2026-02-18	71.4200	71.4200	71.4200	71.4200	+17.178%	1	98	-80.608%
2026-02-17	61.8500	61.8500	60.9500	60.9500	-21.243%	2	99	-77.276%
2026-02-11	77.3900	77.3900	77.3900	77.3900	+0.624%	1	99	-82.104%
2026-02-09	76.9100	76.9100	76.9100	76.9100	+9.480%	1	99	-81.992%
2026-02-06	69.5700	70.2500	69.5700	70.2500	+24.844%	3	98	-80.285%
2026-02-02	58.3400	58.3400	55.1000	56.2700	-5.429%	4	101	-75.387%
2026-01-30	81.3200	81.3200	59.5000	59.5000	-41.066%	8	100	-76.723%
2026-01-29	91.0000	100.9600	87.7000	100.9600	-1.752%	4	98	-86.282%
2026-01-28	95.0000	102.7600	95.0000	102.7600	+26.943%	2	97	-86.522%
2026-01-27	76.9500	80.9500	76.9500	80.9500	+2.468%	2	98	-82.891%
2026-01-26	76.3800	79.0000	76.3800	79.0000	+16.433%	2	97	-82.468%
2026-01-23	67.0400	68.0000	67.0400	67.8500	+5.194%	6	96	-79.587%
2026-01-22	64.5000	64.5000	64.5000	64.5000	+9.322%	2	95	-78.527%
2026-01-21	60.4000	60.4000	59.0000	59.0000	+9.972%	31	94	-76.525%
2026-01-20	52.5000	53.6500	51.2000	53.6500	+24.767%	72	93	-74.185%
2026-01-16	43.0000	43.0000	43.0000	43.0000	-1.669%	1	23	-67.791%
2026-01-15	43.5900	43.7500	43.5900	43.7300	-0.906%	11	23	-68.328%
2026-01-12	44.1300	44.1300	44.1300	44.1300	+19.496%	4	12	-68.615%
2026-01-08	36.9300	36.9300	36.9300	36.9300	-0.859%	6	8	-62.497%
2026-01-07	37.2500	37.2500	37.2500	37.2500	-4.487%	1	2	-62.819%
2026-01-06	39.0000	39.0000	39.0000	39.0000	0.000%	1	1	-64.487%

.dark-mode .VGLtnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGLtnC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C420GLD Dec 31 2026 420.00 Call (GLD261231C00420000)option OPRA

GLD20261231C420
GLD Dec 31 2026 420.00 Call (GLD261231C00420000)
option OPRA