Dark

GLD20261231C430
GLD Dec 31 2026 430.00 Call (GLD261231C00430000)
option OPRA

EOD

Sep 17, 2026

11.80+25.532%(+2.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.8200	12.2000	11.6200	11.8000	+25.532%	11	700	0.000%
2026-09-16	11.9000	12.0200	8.8000	9.4000	-13.364%	22	697	+25.532%
2026-09-15	10.2000	10.8500	10.2000	10.8500	+4.327%	10	696	+8.756%
2026-09-14	10.1400	10.4000	9.6500	10.4000	-11.864%	7	697	+13.462%
2026-09-11	13.6200	13.6200	11.8000	11.8000	-0.422%	11	693	0.000%
2026-09-10	13.2500	13.2500	11.8500	11.8500	-17.133%	6	690	-0.422%
2026-09-09	15.5500	15.5500	13.5500	14.3000	+5.926%	17	691	-17.483%
2026-09-08	13.9600	14.0600	13.5000	13.5000	-10.299%	8	686	-12.593%
2026-09-04	15.5500	15.5500	15.0500	15.0500	-13.456%	2	686	-21.595%
2026-09-03	17.1500	18.1500	16.9000	17.3900	+30.949%	52	686	-32.145%
2026-09-02	12.6300	13.7000	12.6200	13.2800	+15.478%	33	685	-11.145%
2026-09-01	12.3700	13.0000	11.5000	11.5000	-26.984%	19	716	+2.609%
2026-08-31	15.2200	15.7500	15.1400	15.7500	-11.017%	16	699	-25.079%
2026-08-28	24.7000	24.7500	17.2000	17.7000	-27.755%	152	690	-33.333%
2026-08-27	23.7500	24.8700	22.8000	24.5000	-0.810%	132	682	-51.837%
2026-08-26	24.9000	25.6000	24.0000	24.7000	-9.854%	54	606	-52.227%
2026-08-25	25.5500	27.5700	24.9900	27.4000	+1.481%	25	616	-56.934%
2026-08-24	28.7200	29.0500	26.5000	27.0000	+5.304%	59	611	-56.296%
2026-08-21	23.6300	26.6000	23.6300	25.6400	+22.095%	73	609	-53.978%
2026-08-20	17.9000	21.5000	17.9000	21.0000	+2.689%	53	607	-43.810%
2026-08-19	17.0600	20.4500	16.8000	20.4500	+59.516%	27	597	-42.298%
2026-08-18	14.4000	14.4000	12.8200	12.8200	-14.817%	18	593	-7.956%
2026-08-17	15.6500	16.1000	15.0500	15.0500	+3.294%	76	601	-21.595%
2026-08-14	14.5100	14.5700	14.5100	14.5700	+9.549%	21	666	-19.012%
2026-08-13	14.9000	14.9000	13.3000	13.3000	-19.149%	3	645	-11.278%
2026-08-12	16.7000	17.6500	16.4500	16.4500	+2.301%	25	643	-28.267%
2026-08-11	16.7000	16.8000	16.0800	16.0800	-2.486%	26	637	-26.617%
2026-08-10	14.0000	16.4900	13.9500	16.4900	+13.567%	83	616	-28.441%
2026-08-07	14.9500	14.9500	14.0100	14.5200	+31.284%	26	590	-18.733%
2026-08-06	11.1000	11.5800	10.6000	11.0600	-3.152%	11	590	+6.691%
2026-08-05	9.3800	11.5200	9.3800	11.4200	+79.843%	31	583	+3.327%
2026-08-04	6.5200	6.5200	6.3000	6.3500	+11.404%	4	576	+85.827%
2026-08-03	5.7000	5.7000	5.5000	5.7000	-7.767%	11	577	+107.018%
2026-07-31	6.0700	6.1800	6.0600	6.1800	-15.342%	11	571	+90.939%
2026-07-30	6.6100	7.3000	6.6100	7.3000	+29.204%	9	577	+61.644%
2026-07-29	5.8000	5.8000	5.6500	5.6500	-2.921%	8	579	+108.850%
2026-07-28	5.9000	6.1000	5.8200	5.8200	-16.857%	11	579	+102.749%
2026-07-27	6.9500	7.0000	6.9500	7.0000	+0.719%	5	577	+68.571%
2026-07-24	6.9600	6.9600	6.9500	6.9500	-3.472%	6	573	+69.784%
2026-07-23	7.2000	7.2000	7.2000	7.2000	-20.442%	1	572	+63.889%
2026-07-22	8.9000	9.2500	8.9000	9.0500	+20.828%	3	571	+30.387%
2026-07-21	7.5000	7.5700	7.4900	7.4900	+13.830%	3	573	+57.543%
2026-07-20	6.5200	6.5800	6.5200	6.5800	-3.235%	2	572	+79.331%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-2.158%	2	571	+73.529%
2026-07-16	6.5000	6.9500	6.5000	6.9500	-7.457%	7	573	+69.784%
2026-07-15	7.5100	7.5100	7.5100	7.5100	-10.913%	2	576	+57.124%
2026-07-14	8.4300	8.4300	8.4300	8.4300	+14.073%	1	576	+39.976%
2026-07-13	7.4000	7.4000	7.3900	7.3900	-21.383%	10	577	+59.675%
2026-07-09	9.7500	9.7500	9.4000	9.4000	+2.174%	162	583	+25.532%
2026-07-08	9.2000	9.2000	9.2000	9.2000	-12.046%	1	471	+28.261%
2026-07-06	10.4800	10.4800	10.4600	10.4600	+16.872%	2	470	+12.811%
2026-07-01	8.9500	8.9500	8.9500	8.9500	+5.294%	10	469	+31.844%
2026-06-30	8.4800	8.5000	8.4800	8.5000	+1.190%	3	469	+38.824%
2026-06-29	8.4000	8.4000	8.4000	8.4000	-14.023%	2	468	+40.476%
2026-06-26	9.7900	10.1000	9.7700	9.7700	+3.277%	11	468	+20.778%
2026-06-25	8.9700	9.6200	8.9700	9.4600	+7.500%	12	475	+24.736%
2026-06-24	9.3800	9.3800	8.8000	8.8000	-17.215%	2	466	+34.091%
2026-06-23	10.9000	10.9500	10.6300	10.6300	-16.953%	5	464	+11.007%
2026-06-22	12.8000	12.8000	12.8000	12.8000	-7.246%	8	460	-7.813%
2026-06-18	13.8000	13.8000	13.8000	13.8000	-3.497%	17	470	-14.493%
2026-06-17	18.0600	18.2800	14.3000	14.3000	-17.484%	22	470	-17.483%
2026-06-16	17.2300	17.3300	17.2300	17.3300	-6.778%	11	470	-31.910%
2026-06-15	18.6000	18.6000	18.5900	18.5900	+54.530%	2	471	-36.525%
2026-06-11	11.6000	12.0300	11.6000	12.0300	-5.276%	4	471	-1.912%
2026-06-10	13.2500	13.6000	11.9200	12.7000	-21.653%	51	471	-7.087%
2026-06-09	17.4500	17.4500	16.2100	16.2100	-12.378%	5	471	-27.205%
2026-06-08	18.8000	18.8000	18.2100	18.5000	+1.648%	13	470	-36.216%
2026-06-05	19.7500	20.0700	18.2000	18.2000	-22.222%	10	460	-35.165%
2026-06-03	23.4000	23.4000	23.4000	23.4000	-4.684%	1	460	-49.573%
2026-06-01	24.5500	24.5500	24.5500	24.5500	+1.446%	2	459	-51.935%
2026-05-27	23.4000	24.2000	23.0000	24.2000	-16.867%	104	459	-51.240%
2026-05-21	29.1700	29.1700	29.0700	29.1100	+7.815%	210	558	-59.464%
2026-05-20	27.0000	27.0000	27.0000	27.0000	-1.818%	1	558	-56.296%
2026-05-19	27.7500	28.5700	27.5000	27.5000	-9.091%	340	376	-57.091%
2026-05-18	31.9800	32.6000	30.2500	30.2500	-5.024%	4	376	-60.992%
2026-05-15	30.7000	31.8500	30.3500	31.8500	-13.097%	17	376	-62.951%
2026-05-14	38.2700	39.0900	36.6500	36.6500	-5.541%	401	364	-67.804%
2026-05-13	39.0200	39.5000	38.8000	38.8000	-2.144%	33	150	-69.588%
2026-05-12	37.2700	39.6500	37.2700	39.6500	-2.340%	8	150	-70.240%
2026-05-11	41.4600	43.3500	40.6000	40.6000	+0.025%	15	150	-70.936%
2026-05-08	40.5900	40.5900	40.5900	40.5900	-3.815%	2	140	-70.929%
2026-05-07	42.1100	42.2000	42.1100	42.2000	+9.100%	3	140	-72.038%
2026-05-06	38.6500	40.0000	38.6500	38.6800	+18.505%	6	139	-69.493%
2026-05-05	33.4000	33.5500	32.5500	32.6400	+3.784%	20	141	-63.848%
2026-05-04	32.5000	33.0500	30.6400	31.4500	-12.517%	5	146	-62.480%
2026-05-01	36.2500	37.6700	35.9500	35.9500	+2.131%	8	144	-67.177%
2026-04-30	35.2300	35.2300	35.2000	35.2000	+9.828%	3	144	-66.477%
2026-04-29	31.2000	32.1700	31.2000	32.0500	-4.357%	3	141	-63.183%
2026-04-28	33.2900	33.5100	32.8500	33.5100	-14.077%	13	140	-64.787%
2026-04-27	40.3000	40.3000	39.0000	39.0000	-5.569%	5	141	-69.744%
2026-04-24	42.5500	42.5500	41.3000	41.3000	-9.131%	16	139	-71.429%
2026-04-22	45.4500	45.4500	45.4500	45.4500	+8.343%	1	133	-74.037%
2026-04-21	45.4600	45.4600	41.9500	41.9500	-17.535%	15	138	-71.871%
2026-04-14	50.8200	50.8700	50.8200	50.8700	+1.842%	2	138	-76.804%
2026-04-10	49.9500	49.9500	49.9500	49.9500	-3.422%	3	137	-76.376%
2026-04-09	51.7200	51.7200	51.7200	51.7200	-1.579%	2	137	-77.185%
2026-04-08	53.3300	54.0000	52.5500	52.5500	+4.953%	8	138	-77.545%
2026-04-07	48.6100	51.3500	47.0000	50.0700	+2.982%	8	135	-76.433%
2026-04-06	50.7100	50.7100	48.6200	48.6200	-2.448%	3	130	-75.730%
2026-04-02	46.9500	51.0000	46.9500	49.8400	-0.915%	18	118	-76.324%
2026-03-31	47.3000	50.3000	47.3000	50.3000	+17.140%	8	118	-76.541%
2026-03-30	45.6700	45.6700	42.9400	42.9400	-1.514%	58	118	-72.520%
2026-03-27	43.4000	43.6000	43.4000	43.6000	+16.112%	40	69	-72.936%
2026-03-26	40.0000	40.0000	37.5000	37.5500	-14.211%	3	59	-68.575%
2026-03-25	43.8600	43.8600	43.7700	43.7700	+19.525%	2	59	-73.041%
2026-03-23	36.6200	36.6200	36.6200	36.6200	-3.250%	1	59	-67.777%
2026-03-20	42.3500	42.3500	37.8500	37.8500	-16.261%	9	58	-68.824%
2026-03-19	41.1200	45.2000	41.1200	45.2000	-45.092%	13	54	-73.894%
2026-03-10	82.3200	82.3200	82.3200	82.3200	+8.316%	1	49	-85.666%
2026-03-03	76.0000	76.0000	76.0000	76.0000	-6.748%	1	50	-84.474%
2026-02-25	81.5000	81.5000	81.5000	81.5000	+13.194%	1	50	-85.521%
2026-02-20	72.0000	72.0000	72.0000	72.0000	+22.034%	4	50	-83.611%
2026-02-17	59.0000	59.0000	59.0000	59.0000	+3.364%	3	50	-80.000%
2026-02-05	57.3100	57.3100	57.0800	57.0800	-10.826%	2	47	-79.327%
2026-02-03	66.0100	68.9700	64.0100	64.0100	+28.793%	4	47	-81.565%
2026-02-02	49.9000	53.4000	48.0000	49.7000	-29.081%	6	49	-76.258%
2026-01-30	70.0800	70.0800	70.0800	70.0800	-18.312%	3	46	-83.162%
2026-01-29	108.2500	108.2500	85.7900	85.7900	+1.780%	7	48	-86.245%
2026-01-28	84.2900	84.2900	84.2900	84.2900	+18.735%	6	53	-86.001%
2026-01-26	70.6800	70.9900	70.6800	70.9900	+14.279%	6	47	-83.378%
2026-01-23	62.1200	62.1200	62.1200	62.1200	+8.185%	1	44	-81.005%
2026-01-22	57.4200	57.4200	57.4200	57.4200	+40.117%	1	43	-79.450%
2026-01-14	40.9800	40.9800	40.9800	40.9800	+2.450%	2	43	-71.205%
2026-01-12	40.4100	40.4100	40.0000	40.0000	+22.888%	33	41	-70.500%
2026-01-07	32.5500	32.5500	32.5500	32.5500	0.000%	8	8	-63.748%

.dark-mode .bsnR8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsnR8d{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C430GLD Dec 31 2026 430.00 Call (GLD261231C00430000)option OPRA

GLD20261231C430
GLD Dec 31 2026 430.00 Call (GLD261231C00430000)
option OPRA