Dark

GLD20261231C445
GLD Dec 31 2026 445.00 Call (GLD261231C00445000)
option OPRA

EOD

Sep 16, 2026

6.61-14.710%(-1.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.4000	8.4000	6.2000	6.6100	-14.710%	9	762	0.000%
2026-09-15	7.3800	7.7500	7.3800	7.7500	+7.639%	7	769	-14.710%
2026-09-14	6.6500	7.2000	6.6500	7.2000	-14.793%	5	768	-8.194%
2026-09-10	9.0100	9.0100	8.4500	8.4500	-21.759%	4	763	-21.775%
2026-09-09	11.2000	11.2700	9.9700	10.8000	+15.385%	107	760	-38.796%
2026-09-08	9.3600	9.3600	9.3600	9.3600	-16.429%	1	668	-29.380%
2026-09-04	11.2000	11.2000	11.2000	11.2000	-11.811%	1	667	-40.982%
2026-09-03	13.2000	13.2000	12.7000	12.7000	+35.250%	13	667	-47.953%
2026-09-02	9.0500	9.9400	9.0500	9.3900	+16.069%	3	664	-29.606%
2026-09-01	9.4000	9.4000	8.0900	8.0900	-26.455%	43	664	-18.294%
2026-08-31	11.0000	11.0000	11.0000	11.0000	-14.729%	2	661	-39.909%
2026-08-28	15.9600	16.0300	12.9000	12.9000	-28.333%	8	661	-48.760%
2026-08-27	18.1000	18.1200	17.8000	18.0000	-7.455%	26	659	-63.278%
2026-08-26	19.4500	19.4500	19.4500	19.4500	-5.948%	1	647	-66.015%
2026-08-25	20.1000	20.6800	20.1000	20.6800	+1.075%	4	648	-68.037%
2026-08-24	21.7000	22.4800	20.4600	20.4600	+2.045%	4	645	-67.693%
2026-08-21	17.6800	20.3700	17.6800	20.0500	+27.707%	20	645	-67.032%
2026-08-20	15.7000	15.7000	15.7000	15.7000	+4.876%	1	653	-57.898%
2026-08-19	12.1500	14.9700	12.1500	14.9700	+57.579%	7	652	-55.845%
2026-08-18	10.7900	10.7900	9.5000	9.5000	-7.045%	3	651	-30.421%
2026-08-14	10.2200	10.2200	10.2200	10.2200	-0.098%	1	651	-35.323%
2026-08-13	10.2300	10.2300	10.2300	10.2300	-18.160%	1	652	-35.386%
2026-08-12	12.5000	12.5000	12.5000	12.5000	+4.603%	2	651	-47.120%
2026-08-11	11.9500	11.9500	11.9500	11.9500	-3.473%	2	651	-44.686%
2026-08-10	11.1500	12.3800	11.1500	12.3800	+15.701%	3	651	-46.607%
2026-08-07	10.4000	10.7000	10.4000	10.7000	+37.709%	12	651	-38.224%
2026-08-05	6.9100	7.7700	6.8500	7.7700	+87.229%	22	641	-14.929%
2026-07-28	4.1500	4.1500	4.1500	4.1500	-15.306%	4	641	+59.277%
2026-07-24	4.9000	4.9000	4.9000	4.9000	+5.376%	1	645	+34.898%
2026-07-20	4.7000	4.7000	4.6500	4.6500	-2.105%	2	646	+42.151%
2026-07-17	4.7500	4.7500	4.7500	4.7500	-3.061%	1	645	+39.158%
2026-07-16	4.8000	4.9000	4.8000	4.9000	-14.336%	4	645	+34.898%
2026-07-15	5.6000	5.7200	5.3200	5.7200	-6.230%	3	644	+15.559%
2026-07-14	6.1000	6.1000	6.1000	6.1000	+1.161%	1	644	+8.361%
2026-07-10	6.1400	6.1400	6.0300	6.0300	-7.231%	2	643	+9.619%
2026-07-08	6.5300	6.5300	6.5000	6.5000	-12.162%	2	643	+1.692%
2026-07-02	7.7200	7.7200	7.4000	7.4000	+15.806%	2	642	-10.676%
2026-07-01	6.2500	7.4500	6.2500	6.3900	+5.795%	9	642	+3.443%
2026-06-30	6.0400	6.0400	6.0400	6.0400	-22.861%	1	644	+9.437%
2026-06-26	7.8300	7.8300	7.8300	7.8300	+18.636%	15	643	-15.581%
2026-06-24	6.6300	6.6300	6.6000	6.6000	-19.018%	10	658	+0.152%
2026-06-23	8.1500	8.1500	8.1500	8.1500	-22.455%	10	675	-18.896%
2026-06-18	10.5100	10.5100	10.5100	10.5100	-19.648%	15	650	-37.108%
2026-06-16	13.0800	13.0800	13.0800	13.0800	-2.022%	1	650	-49.465%
2026-06-15	13.3500	13.3500	13.3500	13.3500	+19.731%	5	651	-50.487%
2026-06-12	11.1500	11.1500	11.1500	11.1500	+1.364%	5	656	-40.717%
2026-06-11	8.7500	11.0000	8.7500	11.0000	+18.280%	4	653	-39.909%
2026-06-10	9.9500	9.9500	9.3000	9.3000	-24.635%	4	655	-28.925%
2026-06-09	13.2400	13.2400	12.3400	12.3400	-17.513%	8	655	-46.434%
2026-06-05	14.9600	14.9600	14.9600	14.9600	-20.847%	1	655	-55.816%
2026-06-04	19.2500	19.2500	18.9000	18.9000	+3.846%	3	655	-65.026%
2026-06-03	18.2000	18.2000	18.2000	18.2000	-11.220%	10	652	-63.681%
2026-06-02	20.5000	20.5100	20.5000	20.5000	+3.379%	10	652	-67.756%
2026-06-01	19.9000	19.9000	19.8300	19.8300	+6.213%	11	642	-66.667%
2026-05-27	18.6700	18.6700	18.6700	18.6700	-11.684%	5	636	-64.596%
2026-05-22	21.7500	21.7500	21.1400	21.1400	-3.996%	9	632	-68.732%
2026-05-21	21.5000	22.0200	21.5000	22.0200	-5.290%	2	631	-69.982%
2026-05-20	21.8500	23.5200	21.2300	23.2500	+1.974%	14	631	-71.570%
2026-05-19	22.5400	22.8000	22.5400	22.8000	-9.163%	2	627	-71.009%
2026-05-18	25.2200	25.2200	25.1000	25.1000	-19.551%	2	627	-73.665%
2026-05-14	31.2000	31.2000	31.2000	31.2000	-1.887%	2	627	-78.814%
2026-05-13	30.8800	31.9300	30.8800	31.8000	-2.154%	4	627	-79.214%
2026-05-12	32.3200	32.5000	32.3200	32.5000	-2.490%	2	627	-79.662%
2026-05-11	33.2200	33.6000	33.2200	33.3300	+1.864%	318	627	-80.168%
2026-05-08	34.5000	34.5000	32.7200	32.7200	-6.112%	4	627	-79.798%
2026-05-07	34.8500	34.8500	34.8500	34.8500	+27.890%	1	625	-81.033%
2026-05-05	25.8500	27.2500	25.8500	27.2500	+11.498%	11	626	-75.743%
2026-05-04	24.4400	24.4400	24.4400	24.4400	-6.000%	1	625	-72.954%
2026-04-29	25.1600	26.0500	25.0900	26.0000	-1.328%	8	626	-74.577%
2026-04-28	26.3500	26.3500	26.3500	26.3500	-24.107%	10	624	-74.915%
2026-04-24	33.9500	35.1000	33.8500	34.7200	-12.632%	8	614	-80.962%
2026-04-21	40.2000	40.2000	39.7400	39.7400	-5.381%	2	616	-83.367%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-7.550%	1	616	-84.262%
2026-04-17	45.8000	45.8000	44.9000	45.4300	+8.554%	301	615	-85.450%
2026-04-16	42.0500	42.0500	41.8500	41.8500	-8.525%	201	556	-84.205%
2026-04-14	44.5300	45.7500	44.5300	45.7500	-5.280%	11	355	-85.552%
2026-04-01	48.3000	48.3000	48.3000	48.3000	+18.237%	1	350	-86.315%
2026-03-31	40.8500	40.8500	40.8500	40.8500	+6.519%	1	349	-83.819%
2026-03-27	35.5800	38.3500	35.5800	38.3500	+20.446%	43	349	-82.764%
2026-03-23	31.7800	31.8400	31.7800	31.8400	-7.307%	4	327	-79.240%
2026-03-20	34.5400	34.5400	34.3500	34.3500	-2.553%	2	327	-80.757%
2026-03-19	35.2000	35.2500	35.2000	35.2500	-27.245%	6	327	-81.248%
2026-03-18	48.8000	50.0000	48.0400	48.4500	-32.708%	17	324	-86.357%
2026-02-27	72.0000	72.0000	72.0000	72.0000	+3.152%	1	323	-90.819%
2026-02-26	69.8000	69.8000	69.8000	69.8000	-2.718%	1	323	-90.530%
2026-02-23	71.7500	71.7500	71.7500	71.7500	+11.413%	1	323	-90.787%
2026-02-20	59.0000	64.4000	59.0000	64.4000	+12.883%	3	323	-89.736%
2026-02-18	57.0500	57.0500	57.0500	57.0500	+15.253%	1	324	-88.414%
2026-02-17	49.7500	51.2500	48.8300	49.5000	-9.672%	424	324	-86.646%
2026-02-13	54.8000	54.8000	54.8000	54.8000	+4.580%	1	117	-87.938%
2026-02-12	56.8700	56.8700	52.4000	52.4000	+6.939%	2	117	-87.385%
2026-02-05	52.4500	54.0000	49.0000	49.0000	-20.968%	9	117	-86.510%
2026-02-03	57.2500	62.0000	57.2500	62.0000	+22.047%	3	113	-89.339%
2026-02-02	50.8000	50.8000	50.8000	50.8000	-11.220%	1	112	-86.988%
2026-01-30	68.0000	68.8800	48.0000	57.2200	-36.131%	219	113	-88.448%
2026-01-29	98.0000	98.3000	89.5900	89.5900	+13.405%	3	231	-92.622%
2026-01-28	76.1400	79.0000	76.1400	79.0000	+29.085%	3	231	-91.633%
2026-01-26	64.0000	64.0000	61.2000	61.2000	+13.818%	2	232	-89.199%
2026-01-23	51.2300	53.7700	51.2300	53.7700	+7.540%	2	231	-87.707%
2026-01-22	44.6800	50.0000	44.6800	50.0000	+7.296%	54	231	-86.780%
2026-01-21	46.1500	46.6000	46.1500	46.6000	+15.489%	2	204	-85.815%
2026-01-20	40.5200	40.7500	39.2000	40.3500	+41.678%	202	202	-83.618%
2026-01-09	28.2500	28.5900	28.2500	28.4800	0.000%	3	3	-76.791%

.dark-mode .fMBqK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMBqK0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C445GLD Dec 31 2026 445.00 Call (GLD261231C00445000)option OPRA

GLD20261231C445
GLD Dec 31 2026 445.00 Call (GLD261231C00445000)
option OPRA