Dark

GLD20261231C440
GLD Dec 31 2026 440.00 Call (GLD261231C00440000)
option OPRA

EOD

Sep 17, 2026

8.75+18.243%(+1.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5000	9.5000	8.7500	8.7500	+18.243%	7	823	0.000%
2026-09-16	9.4200	9.4200	6.9800	7.4000	-10.520%	38	823	+18.243%
2026-09-15	8.3300	8.6400	8.2700	8.2700	+2.733%	27	821	+5.804%
2026-09-14	7.8000	8.6200	7.4500	8.0500	-14.995%	11	796	+8.696%
2026-09-11	10.9500	10.9500	9.4700	9.4700	-1.967%	46	790	-7.603%
2026-09-10	10.5700	10.7300	9.6600	9.6600	-14.890%	53	763	-9.420%
2026-09-09	12.0000	12.3500	11.3500	11.3500	+8.405%	64	714	-22.907%
2026-09-08	11.4500	11.5000	10.4700	10.4700	-17.559%	68	672	-16.428%
2026-09-04	11.7500	12.7000	11.7500	12.7000	-9.609%	13	631	-31.102%
2026-09-03	13.4400	14.5100	13.3500	14.0500	+34.065%	31	631	-37.722%
2026-09-02	10.1200	10.4800	10.1200	10.4800	+13.297%	11	629	-16.508%
2026-09-01	9.9000	10.4700	9.2300	9.2500	-25.283%	59	635	-5.405%
2026-08-31	12.3500	12.3800	12.0600	12.3800	-12.817%	20	631	-29.321%
2026-08-28	19.4000	19.4000	14.2000	14.2000	-30.049%	26	629	-38.380%
2026-08-27	19.5200	20.4400	18.7500	20.3000	+0.995%	81	636	-56.897%
2026-08-26	20.9000	21.7000	20.0000	20.1000	-14.103%	49	665	-56.468%
2026-08-25	21.0000	23.4000	21.0000	23.4000	+3.954%	67	660	-62.607%
2026-08-24	24.3500	24.4800	22.5100	22.5100	+4.552%	25	649	-61.128%
2026-08-21	19.2800	22.3000	19.2800	21.5300	+29.309%	53	661	-59.359%
2026-08-20	15.2400	16.9000	15.2400	16.6500	+1.216%	20	632	-47.447%
2026-08-19	14.2200	16.4500	14.2200	16.4500	+61.750%	28	640	-46.809%
2026-08-18	10.9000	10.9500	10.1700	10.1700	-21.588%	5	639	-13.963%
2026-08-17	11.9700	12.9800	11.9700	12.9700	+17.909%	32	638	-32.537%
2026-08-14	11.5200	11.5200	11.0000	11.0000	+1.476%	6	640	-20.455%
2026-08-13	11.4500	11.4500	10.8400	10.8400	-20.644%	47	639	-19.280%
2026-08-12	13.7000	14.5600	13.5600	13.6600	0.000%	23	619	-35.944%
2026-08-11	13.6400	13.6600	13.3300	13.6600	+10.161%	19	695	-35.944%
2026-08-10	10.8000	12.4000	10.8000	12.4000	+6.621%	14	691	-29.435%
2026-08-07	12.2000	12.4700	11.5000	11.6300	+32.159%	193	680	-24.764%
2026-08-06	8.9500	9.4200	8.6500	8.8000	-2.222%	31	549	-0.568%
2026-08-05	7.9500	9.3000	7.6000	9.0000	+107.852%	78	549	-2.778%
2026-08-03	4.3300	4.3300	4.3300	4.3300	-11.633%	1	529	+102.079%
2026-07-31	4.7500	4.9000	4.7500	4.9000	-14.783%	10	529	+78.571%
2026-07-30	5.7000	5.7500	5.7000	5.7500	+15.000%	50	527	+52.174%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+8.225%	2	487	+75.000%
2026-07-28	4.8000	4.8000	4.6200	4.6200	-14.603%	5	485	+89.394%
2026-07-27	5.4100	5.4100	5.4100	5.4100	-5.088%	1	484	+61.738%
2026-07-24	5.4900	5.7000	5.4900	5.7000	+1.786%	20	485	+53.509%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-22.222%	5	485	+56.250%
2026-07-22	7.1400	7.2000	7.0900	7.2000	+37.143%	31	485	+21.528%
2026-07-20	5.2600	5.3500	5.2500	5.2500	-17.712%	15	485	+66.667%
2026-07-15	6.3200	6.3800	6.3200	6.3800	+8.136%	2	493	+37.147%
2026-07-13	6.1500	6.1500	5.9000	5.9000	-19.728%	14	493	+48.305%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-11.659%	1	481	+19.048%
2026-07-02	8.5700	8.5700	8.2000	8.3200	+15.556%	4	478	+5.168%
2026-07-01	8.0000	8.0000	7.2000	7.2000	+10.092%	8	478	+21.528%
2026-06-30	7.1000	7.1000	6.5400	6.5400	-4.526%	13	478	+33.792%
2026-06-29	6.8500	6.8500	6.8500	6.8500	-13.836%	1	468	+27.737%
2026-06-26	8.7500	8.7500	7.9500	7.9500	+4.743%	18	468	+10.063%
2026-06-25	7.5900	7.5900	7.5900	7.5900	+7.052%	1	466	+15.283%
2026-06-24	7.1000	7.7500	7.0900	7.0900	-22.344%	339	466	+23.413%
2026-06-23	9.4500	9.4500	9.1300	9.1300	-18.772%	21	531	-4.162%
2026-06-18	11.2400	11.2400	11.2400	11.2400	-18.551%	25	516	-22.153%
2026-06-17	15.1000	15.2500	13.8000	13.8000	-5.802%	23	516	-36.594%
2026-06-15	15.1400	15.7000	14.5600	14.6500	+19.885%	61	516	-40.273%
2026-06-12	11.8500	12.2200	11.8500	12.2200	+3.122%	6	571	-28.396%
2026-06-11	9.4500	11.8500	9.4500	11.8500	+14.493%	97	572	-26.160%
2026-06-10	11.5000	11.5000	10.3500	10.3500	-28.719%	102	656	-15.459%
2026-06-09	14.5500	14.5500	14.5200	14.5200	-7.220%	2	582	-39.738%
2026-06-08	15.6500	15.6500	15.6500	15.6500	-0.949%	3	582	-44.089%
2026-06-05	17.6500	17.6500	15.5500	15.8000	-23.524%	39	585	-44.620%
2026-06-04	20.5000	20.6600	20.5000	20.6600	+4.873%	9	561	-57.648%
2026-06-03	20.0500	20.0500	19.7000	19.7000	-7.772%	12	552	-55.584%
2026-06-01	21.0000	21.3600	21.0000	21.3600	-14.044%	26	563	-59.036%
2026-05-29	23.3800	26.6000	23.3800	24.8500	+11.037%	29	539	-64.789%
2026-05-28	19.6900	23.0000	19.6900	22.3800	+10.246%	47	566	-60.903%
2026-05-27	19.9500	20.3000	19.4500	20.3000	-9.253%	6	530	-56.897%
2026-05-26	24.0000	24.0000	22.3700	22.3700	-3.453%	5	527	-60.885%
2026-05-22	23.4400	23.4400	23.0000	23.1700	-6.761%	280	529	-62.236%
2026-05-21	24.8500	24.8500	24.8500	24.8500	-1.740%	25	249	-64.789%
2026-05-20	23.0000	25.2900	23.0000	25.2900	+3.818%	5	249	-65.401%
2026-05-19	23.6000	24.3600	23.6000	24.3600	-9.037%	7	227	-64.080%
2026-05-15	27.3000	27.3000	26.7800	26.7800	-18.004%	3	227	-67.326%
2026-05-14	33.4400	34.0500	32.6600	32.6600	-3.800%	4	224	-73.209%
2026-05-13	34.5100	34.5100	33.9500	33.9500	+2.816%	3	250	-74.227%
2026-05-12	33.7500	33.7500	32.4700	33.0200	-9.534%	41	250	-73.501%
2026-05-11	36.0000	36.5000	36.0000	36.5000	+5.309%	31	250	-76.027%
2026-05-07	37.0000	37.2000	34.6600	34.6600	+0.785%	12	251	-74.755%
2026-05-06	35.2500	35.2500	34.3900	34.3900	+32.269%	2	249	-74.557%
2026-05-04	26.7800	26.7800	26.0000	26.0000	-17.981%	2	247	-66.346%
2026-05-01	31.7000	31.7000	31.7000	31.7000	+3.089%	2	247	-72.397%
2026-04-30	30.7500	30.7500	30.7500	30.7500	+7.706%	1	247	-71.545%
2026-04-29	28.5500	28.5500	28.5500	28.5500	-0.349%	1	247	-69.352%
2026-04-28	28.6500	28.6500	28.6500	28.6500	-15.287%	10	247	-69.459%
2026-04-27	33.8200	33.8200	33.8200	33.8200	-11.000%	1	237	-74.128%
2026-04-24	38.0000	38.0000	38.0000	38.0000	-0.184%	10	236	-76.974%
2026-04-23	38.0700	38.0700	38.0700	38.0700	-4.467%	25	226	-77.016%
2026-04-22	39.1600	39.8500	39.1600	39.8500	+0.378%	3	201	-78.043%
2026-04-21	42.2100	42.2100	39.7000	39.7000	-10.847%	3	199	-77.960%
2026-04-20	44.5000	44.5300	44.5000	44.5300	-6.154%	13	199	-80.350%
2026-04-17	49.0000	49.0000	47.4500	47.4500	+6.510%	4	198	-81.560%
2026-04-16	44.9700	45.0500	43.9000	44.5500	-3.821%	9	196	-80.359%
2026-04-15	46.7500	46.7500	46.0000	46.3200	+2.094%	5	190	-81.110%
2026-04-14	45.3700	45.3700	45.3700	45.3700	+7.639%	1	188	-80.714%
2026-04-13	42.1500	42.1500	42.1500	42.1500	-6.333%	1	187	-79.241%
2026-04-10	46.1800	46.1800	45.0000	45.0000	-2.301%	2	187	-80.556%
2026-04-09	46.9500	47.0000	46.0600	46.0600	-5.653%	39	186	-81.003%
2026-04-08	48.8200	48.8200	48.8200	48.8200	+5.284%	1	157	-82.077%
2026-04-07	42.7500	46.3700	42.7500	46.3700	+3.782%	5	157	-81.130%
2026-04-06	44.6800	44.6800	44.6800	44.6800	-11.700%	2	157	-80.416%
2026-04-01	48.1800	50.6000	47.3800	50.6000	+14.221%	9	159	-82.708%
2026-03-31	43.5500	44.3000	42.6000	44.3000	+7.838%	4	156	-80.248%
2026-03-27	36.9500	41.0800	36.9500	41.0800	+17.944%	44	158	-78.700%
2026-03-26	37.7000	37.7000	34.8300	34.8300	-10.692%	6	156	-74.878%
2026-03-25	39.9200	39.9700	39.0000	39.0000	+15.214%	38	158	-77.564%
2026-03-24	33.8500	33.8500	33.8500	33.8500	-3.644%	3	141	-74.151%
2026-03-20	39.3000	39.3000	35.1300	35.1300	-13.109%	9	141	-75.093%
2026-03-19	39.1800	40.4300	38.0000	40.4300	-22.622%	9	136	-78.358%
2026-03-18	51.5000	52.2500	51.5000	52.2500	-14.972%	2	132	-83.254%
2026-03-17	61.4500	61.4500	61.4500	61.4500	-3.984%	1	130	-85.761%
2026-03-13	64.0000	64.0000	64.0000	64.0000	-6.569%	1	129	-86.328%
2026-03-05	68.5000	68.5000	68.5000	68.5000	-3.221%	1	129	-87.226%
2026-03-03	64.9400	71.9000	64.9400	70.7800	-16.187%	11	129	-87.638%
2026-03-02	84.2000	84.4500	83.9500	84.4500	+9.675%	7	125	-89.639%
2026-02-27	77.9000	77.9000	77.0000	77.0000	+4.577%	8	128	-88.636%
2026-02-26	72.8000	73.6300	72.8000	73.6300	-2.644%	2	124	-88.116%
2026-02-25	75.6300	75.6300	75.6300	75.6300	+0.840%	4	120	-88.431%
2026-02-23	75.0000	75.0000	75.0000	75.0000	+11.441%	1	120	-88.333%
2026-02-20	66.1000	67.3000	65.5500	67.3000	+8.548%	4	121	-86.999%
2026-02-19	62.0000	62.0000	62.0000	62.0000	+5.085%	5	121	-85.887%
2026-02-18	57.9500	59.0000	57.5400	59.0000	+12.253%	3	118	-85.169%
2026-02-17	52.0000	53.3400	52.0000	52.5600	-7.138%	113	117	-83.352%
2026-02-12	60.0000	60.0000	54.0000	56.6000	-12.802%	3	60	-84.541%
2026-02-11	63.3000	64.9100	63.3000	64.9100	+6.149%	3	61	-86.520%
2026-02-10	61.1500	61.1500	61.1500	61.1500	-4.453%	1	60	-85.691%
2026-02-09	60.9000	65.5300	60.9000	64.0000	+8.955%	3	60	-86.328%
2026-02-06	58.7400	58.7400	58.7400	58.7400	+14.147%	3	60	-85.104%
2026-02-05	51.4100	51.5800	51.4100	51.4600	-14.233%	4	60	-82.997%
2026-02-04	60.0000	60.0000	60.0000	60.0000	-4.762%	1	60	-85.417%
2026-02-03	59.3000	65.0000	59.3000	63.0000	+36.957%	8	59	-86.111%
2026-02-02	56.5000	56.5000	46.0000	46.0000	-23.333%	39	61	-80.978%
2026-01-30	68.0000	68.0000	50.0000	60.0000	-30.636%	19	44	-85.417%
2026-01-29	100.0000	100.0000	86.3000	86.5000	-5.773%	6	29	-89.884%
2026-01-28	87.3100	91.8000	87.3100	91.8000	+43.887%	2	31	-90.468%
2026-01-27	64.1800	64.2000	63.5700	63.8000	-0.313%	8	31	-86.285%
2026-01-26	64.0000	64.0000	64.0000	64.0000	+23.362%	1	28	-86.328%
2026-01-22	49.7800	52.0200	49.7800	51.8800	+8.649%	11	28	-83.134%
2026-01-21	47.5000	48.3000	47.5000	47.7500	+13.555%	7	26	-81.675%
2026-01-20	41.3900	42.0500	41.3500	42.0500	+19.291%	11	20	-79.191%
2026-01-13	35.2500	35.2500	35.2500	35.2500	+24.470%	5	18	-75.177%
2026-01-08	28.3300	28.3300	28.3200	28.3200	-7.148%	2	13	-69.103%
2026-01-06	30.5000	30.5000	30.5000	30.5000	+4.096%	1	11	-71.311%
2026-01-05	29.3000	29.3000	29.3000	29.3000	0.000%	10	10	-70.137%

.dark-mode .QRLCPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRLCPN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C440GLD Dec 31 2026 440.00 Call (GLD261231C00440000)option OPRA

GLD20261231C440
GLD Dec 31 2026 440.00 Call (GLD261231C00440000)
option OPRA