Dark

GLD20261231C425
GLD Dec 31 2026 425.00 Call (GLD261231C00425000)
option OPRA

EOD

Sep 17, 2026

12.85+22.381%(+2.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.6500	13.6500	12.8500	12.8500	+22.381%	10	425	0.000%
2026-09-16	13.4400	13.7300	9.9800	10.5000	-7.733%	59	415	+22.381%
2026-09-14	11.1000	11.9000	10.8000	11.3800	-13.460%	9	426	+12.917%
2026-09-11	13.5700	13.5700	13.1500	13.1500	-1.866%	12	424	-2.281%
2026-09-10	14.5500	14.5500	13.1000	13.4000	-16.355%	65	432	-4.104%
2026-09-09	15.5000	16.0200	15.5000	16.0200	+11.250%	2	368	-19.788%
2026-09-08	15.5900	15.5900	14.4000	14.4000	-16.376%	43	367	-10.764%
2026-09-04	16.2000	17.3500	16.2000	17.2200	-12.589%	34	358	-25.377%
2026-09-03	18.7500	19.8500	18.2000	19.7000	+32.660%	4	358	-34.772%
2026-09-02	15.2000	15.2000	14.4000	14.8500	+13.880%	29	358	-13.468%
2026-09-01	13.8500	14.6200	13.0400	13.0400	-24.274%	29	343	-1.457%
2026-08-31	16.8400	17.2200	16.6500	17.2200	-9.606%	54	324	-25.377%
2026-08-28	26.9200	27.5500	19.0000	19.0500	-29.497%	52	305	-32.546%
2026-08-27	25.6700	27.0200	25.0300	27.0200	+1.962%	22	309	-52.443%
2026-08-26	28.0000	28.0000	26.3000	26.5000	-11.960%	9	299	-51.509%
2026-08-25	27.1000	30.1000	27.1000	30.1000	0.000%	41	356	-57.309%
2026-08-24	30.5000	31.0500	29.3000	30.1000	+7.079%	20	339	-57.309%
2026-08-21	26.0100	28.5800	25.9900	28.1100	+24.381%	88	343	-54.287%
2026-08-20	20.2900	22.9400	20.2900	22.6000	+2.587%	16	298	-43.142%
2026-08-19	19.5500	22.0300	19.5500	22.0300	+43.052%	30	295	-41.670%
2026-08-18	14.8500	15.4000	14.8500	15.4000	-7.508%	5	302	-16.558%
2026-08-17	17.3500	17.3500	16.6500	16.6500	+4.062%	8	301	-22.823%
2026-08-14	16.0000	16.0000	16.0000	16.0000	+9.141%	4	301	-19.688%
2026-08-13	15.4300	15.4300	14.6600	14.6600	-21.980%	8	301	-12.347%
2026-08-12	18.8500	18.9500	18.7900	18.7900	+12.515%	123	302	-31.613%
2026-08-11	18.6000	18.6000	16.7000	16.7000	-4.023%	6	256	-23.054%
2026-08-10	15.0500	17.4000	15.0500	17.4000	+8.886%	3	255	-26.149%
2026-08-07	16.1200	16.6300	15.4400	15.9800	+34.852%	55	255	-19.587%
2026-08-06	13.1400	13.1400	11.8500	11.8500	-7.422%	27	247	+8.439%
2026-08-05	10.7000	12.8100	10.7000	12.8000	+71.812%	17	241	+0.391%
2026-08-04	7.2300	7.4500	7.2300	7.4500	+12.030%	3	241	+72.483%
2026-08-03	6.6500	6.6500	6.6500	6.6500	-2.635%	10	243	+93.233%
2026-07-31	6.8300	6.8300	6.8300	6.8300	-15.783%	1	248	+88.141%
2026-07-30	8.1100	8.1100	8.1100	8.1100	+15.857%	1	248	+58.446%
2026-07-29	7.0500	7.0500	7.0000	7.0000	+7.692%	2	249	+83.571%
2026-07-28	6.7700	6.8700	6.5000	6.5000	-15.803%	7	248	+97.692%
2026-07-27	7.7200	7.7200	7.7200	7.7200	+0.260%	1	248	+66.451%
2026-07-24	7.7500	7.7500	7.7000	7.7000	-0.645%	11	247	+66.883%
2026-07-23	8.0500	8.0500	7.7500	7.7500	-25.121%	2	246	+65.806%
2026-07-22	10.0700	10.3500	10.0700	10.3500	+39.865%	10	245	+24.155%
2026-07-16	7.4000	7.4000	7.4000	7.4000	-17.595%	1	252	+73.649%
2026-07-15	8.6400	8.9800	8.6400	8.9800	+17.080%	26	251	+43.096%
2026-07-13	7.8000	7.8000	7.6700	7.6700	-19.602%	2	246	+67.536%
2026-07-10	9.5400	9.5400	9.5400	9.5400	-10.423%	1	244	+34.696%
2026-07-09	10.8000	10.8000	10.6500	10.6500	-6.987%	3	244	+20.657%
2026-07-07	11.4500	11.4500	11.4500	11.4500	-2.137%	1	242	+12.227%
2026-07-06	11.1500	11.7000	11.1500	11.7000	+6.752%	7	242	+9.829%
2026-07-02	11.3000	11.3700	10.6000	10.9600	+10.151%	22	228	+17.245%
2026-07-01	10.6500	10.6500	9.9500	9.9500	+7.568%	11	228	+29.146%
2026-06-29	10.0000	10.0000	9.2400	9.2500	-13.551%	4	222	+38.919%
2026-06-26	10.8200	10.8500	10.7000	10.7000	+1.905%	30	220	+20.093%
2026-06-25	10.1000	10.5000	10.0300	10.5000	+2.639%	17	220	+22.381%
2026-06-24	9.0500	10.2300	9.0500	10.2300	-14.034%	29	209	+25.611%
2026-06-23	12.4800	12.4800	11.9000	11.9000	-12.112%	10	208	+7.983%
2026-06-22	14.0900	14.0900	13.5400	13.5400	-35.981%	21	201	-5.096%
2026-06-17	21.1500	21.1500	21.1500	21.1500	+8.684%	1	183	-39.243%
2026-06-16	19.4600	19.4600	19.4600	19.4600	-5.580%	1	183	-33.967%
2026-06-15	20.5100	20.6100	20.5100	20.6100	+25.671%	11	182	-37.652%
2026-06-12	15.9000	16.4000	15.9000	16.4000	+24.620%	3	188	-21.646%
2026-06-11	12.4000	13.1600	12.4000	13.1600	-0.303%	25	187	-2.356%
2026-06-10	13.1900	13.2000	13.1900	13.2000	-26.339%	14	177	-2.652%
2026-06-09	19.1000	19.2000	17.9200	17.9200	-11.811%	103	177	-28.292%
2026-06-08	20.3200	20.3200	20.3200	20.3200	-2.355%	1	239	-36.762%
2026-06-05	22.1500	22.2200	20.8100	20.8100	-16.760%	4	239	-38.251%
2026-06-03	25.0000	25.0000	25.0000	25.0000	-9.223%	16	238	-48.600%
2026-06-02	27.5400	27.5400	27.5400	27.5400	+0.145%	100	225	-53.341%
2026-06-01	27.5000	27.5000	27.5000	27.5000	-15.202%	5	156	-53.273%
2026-05-29	30.9500	32.4300	30.9500	32.4300	+11.252%	12	156	-60.376%
2026-05-28	25.3000	29.1500	24.8000	29.1500	+14.403%	4	152	-55.918%
2026-05-27	25.4800	25.4800	25.4800	25.4800	-11.864%	1	152	-49.568%
2026-05-26	28.9000	28.9100	28.9000	28.9100	-4.208%	2	152	-55.552%
2026-05-22	30.1800	30.1800	30.1800	30.1800	-5.805%	2	152	-57.422%
2026-05-21	32.0400	32.0400	32.0400	32.0400	+0.502%	1	152	-59.894%
2026-05-20	31.8800	31.8800	31.8800	31.8800	-2.775%	1	152	-59.693%
2026-05-18	32.7900	32.7900	32.7900	32.7900	-2.119%	2	150	-60.811%
2026-05-15	33.5000	33.5000	33.5000	33.5000	-19.355%	1	150	-61.642%
2026-05-13	42.7500	42.7500	41.5400	41.5400	-3.238%	26	150	-69.066%
2026-05-08	42.9300	42.9300	42.9300	42.9300	+2.214%	1	124	-70.068%
2026-05-06	41.6500	43.3500	41.6500	42.0000	+16.570%	7	126	-69.405%
2026-05-05	36.0300	36.0300	36.0300	36.0300	+9.248%	1	128	-64.335%
2026-05-04	33.4900	33.5000	32.9800	32.9800	-18.407%	14	128	-61.037%
2026-05-01	38.3000	40.4200	38.3000	40.4200	+6.452%	4	125	-68.209%
2026-04-30	37.9700	37.9700	37.9700	37.9700	+13.343%	1	125	-66.157%
2026-04-29	33.5000	33.5000	33.5000	33.5000	-9.459%	1	124	-61.642%
2026-04-28	35.1500	37.0000	35.1500	37.0000	-34.928%	2	123	-65.270%
2026-04-17	56.8600	56.8600	56.8600	56.8600	+3.288%	5	122	-77.401%
2026-04-14	55.0500	55.0500	55.0500	55.0500	+8.430%	1	122	-76.658%
2026-04-07	50.7700	50.7700	50.7700	50.7700	-11.628%	2	122	-74.690%
2026-04-01	55.7000	57.4500	55.7000	57.4500	+15.640%	2	124	-77.633%
2026-03-31	49.6800	49.6800	49.6800	49.6800	+10.769%	1	125	-74.134%
2026-03-30	45.0300	45.0300	44.8500	44.8500	-3.320%	2	124	-71.349%
2026-03-27	41.3400	46.7000	41.3400	46.3900	+18.949%	9	123	-72.300%
2026-03-26	39.0000	39.0000	39.0000	39.0000	-15.217%	1	123	-67.051%
2026-03-25	47.0000	47.0000	46.0000	46.0000	+21.468%	2	123	-72.065%
2026-03-23	39.4500	40.1800	37.8700	37.8700	-7.814%	5	124	-66.068%
2026-03-20	47.1800	47.1800	41.0800	41.0800	-13.516%	11	125	-68.720%
2026-03-19	42.5500	47.5000	42.5000	47.5000	-21.811%	43	129	-72.947%
2026-03-18	60.5400	60.7500	60.5400	60.7500	-27.936%	6	108	-78.848%
2026-03-10	84.3000	84.3000	84.3000	84.3000	+8.494%	1	113	-84.757%
2026-03-09	77.7000	77.7000	77.7000	77.7000	+2.223%	1	113	-83.462%
2026-03-03	73.9500	76.0100	73.9500	76.0100	-19.095%	3	123	-83.094%
2026-03-02	93.9500	93.9500	93.9500	93.9500	+22.172%	2	122	-86.323%
2026-02-20	76.9000	76.9000	76.9000	76.9000	+11.031%	1	124	-83.290%
2026-02-19	69.2600	69.2600	69.2600	69.2600	-1.451%	5	125	-81.447%
2026-02-13	70.2800	70.2800	70.2800	70.2800	-5.423%	1	125	-81.716%
2026-02-11	74.3100	74.3100	74.3100	74.3100	+7.152%	1	125	-82.708%
2026-02-03	68.1000	69.3500	68.1000	69.3500	+32.676%	12	124	-81.471%
2026-02-02	54.5000	54.5000	51.5500	52.2700	-24.748%	5	124	-75.416%
2026-01-30	69.4600	69.4600	69.4600	69.4600	-22.993%	1	122	-81.500%
2026-01-28	86.4700	90.2000	86.4700	90.2000	+16.207%	35	122	-85.754%
2026-01-27	77.6200	77.6200	77.6200	77.6200	+5.176%	1	122	-83.445%
2026-01-26	74.4200	75.5000	73.4500	73.8000	+17.722%	20	122	-82.588%
2026-01-23	62.2000	62.6900	62.2000	62.6900	+2.939%	43	127	-79.502%
2026-01-22	58.6800	60.9500	58.6800	60.9000	+8.945%	78	111	-78.900%
2026-01-21	56.2700	56.2700	55.8900	55.9000	+11.355%	7	129	-77.013%
2026-01-20	49.5500	50.2000	47.7500	50.2000	+24.566%	49	125	-74.402%
2026-01-16	40.6500	41.7000	40.3000	40.3000	-3.241%	18	133	-68.114%
2026-01-15	41.8000	41.8000	41.6500	41.6500	-4.253%	3	133	-69.148%
2026-01-14	42.2500	43.5000	42.1000	43.5000	+7.407%	24	130	-70.460%
2026-01-13	43.4000	43.4000	40.5000	40.5000	-4.996%	4	106	-68.272%
2026-01-12	43.2500	43.3800	42.6300	42.6300	+17.019%	48	102	-69.857%
2026-01-09	35.8500	36.4300	35.8500	36.4300	+4.205%	52	54	-64.727%
2026-01-05	34.9600	34.9600	34.9600	34.9600	0.000%	2	2	-63.244%

.dark-mode .T6nyMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6nyMM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C425GLD Dec 31 2026 425.00 Call (GLD261231C00425000)option OPRA

GLD20261231C425
GLD Dec 31 2026 425.00 Call (GLD261231C00425000)
option OPRA