Dark

GLD20261231C450
GLD Dec 31 2026 450.00 Call (GLD261231C00450000)
option OPRA

EOD

Sep 17, 2026

6.85+14.167%(+0.85)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2500	7.6900	6.8500	6.8500	+14.167%	86	1,481	0.000%
2026-09-16	7.6500	7.8500	5.7000	6.0000	-13.043%	62	1,429	+14.167%
2026-09-15	6.7000	6.9000	6.3600	6.9000	+9.350%	63	1,426	-0.725%
2026-09-14	6.1000	6.7500	6.0000	6.3100	-14.960%	52	1,427	+8.558%
2026-09-11	8.9900	9.1300	7.3700	7.4200	-5.236%	42	1,401	-7.682%
2026-09-10	8.5000	8.7000	7.6000	7.8300	-16.257%	102	1,383	-12.516%
2026-09-09	10.1500	10.1500	8.7700	9.3500	+10.651%	35	1,371	-26.738%
2026-09-08	9.2800	9.2800	8.3500	8.4500	-17.076%	159	1,375	-18.935%
2026-09-04	9.7300	10.3500	9.7200	10.1900	-11.004%	53	1,266	-32.777%
2026-09-03	11.4000	12.5700	10.7500	11.4500	+30.857%	87	1,266	-40.175%
2026-09-02	7.9200	8.7800	7.9200	8.7500	+19.210%	194	1,308	-21.714%
2026-09-01	7.8900	8.5000	7.3200	7.3400	-24.330%	350	1,294	-6.676%
2026-08-31	11.0000	11.0000	9.5700	9.7000	-16.379%	87	1,208	-29.381%
2026-08-28	16.8700	17.1800	11.5000	11.6000	-31.563%	270	1,188	-40.948%
2026-08-27	16.0000	17.1800	15.7000	16.9500	+0.296%	86	992	-59.587%
2026-08-26	17.3000	17.7000	16.7200	16.9000	-13.244%	43	955	-59.467%
2026-08-25	17.7600	19.7500	17.3400	19.4800	+3.069%	33	952	-64.836%
2026-08-24	20.1000	20.5500	18.9000	18.9000	+3.562%	70	938	-63.757%
2026-08-21	16.4100	18.5000	16.2500	18.2500	+36.704%	88	982	-62.466%
2026-08-20	11.9500	14.4400	11.9500	13.3500	-1.111%	36	980	-48.689%
2026-08-19	10.4500	13.5000	10.4500	13.5000	+64.634%	88	965	-49.259%
2026-08-18	9.6000	10.0000	8.1000	8.2000	-18.408%	60	994	-16.463%
2026-08-17	9.0500	10.7500	9.0500	10.0500	+9.836%	78	950	-31.841%
2026-08-14	9.2700	9.5000	9.0300	9.1500	+7.647%	7	901	-25.137%
2026-08-13	9.7000	9.7000	8.3500	8.5000	-23.146%	88	898	-19.412%
2026-08-12	11.3000	12.0000	10.8500	11.0600	+9.505%	178	904	-38.065%
2026-08-11	11.4500	11.4500	10.1000	10.1000	-9.417%	99	862	-32.178%
2026-08-10	9.3000	11.5000	9.0000	11.1500	+14.948%	123	840	-38.565%
2026-08-07	9.4500	10.3000	8.0000	9.7000	+36.428%	222	829	-29.381%
2026-08-06	7.1000	7.7500	6.9500	7.1100	-2.603%	48	811	-3.657%
2026-08-05	5.8500	7.5500	5.1500	7.3000	+80.247%	114	797	-6.164%
2026-08-04	3.9000	4.1100	3.9000	4.0500	+9.459%	92	784	+69.136%
2026-08-03	3.6500	3.7100	3.4500	3.7000	-3.896%	31	756	+85.135%
2026-07-31	3.8600	3.9500	3.8000	3.8500	-16.304%	72	764	+77.922%
2026-07-30	4.1500	4.6000	4.1500	4.6000	+9.524%	80	770	+48.913%
2026-07-29	3.5400	4.3000	3.5400	4.2000	+13.514%	16	813	+63.095%
2026-07-28	4.0000	4.0000	3.7000	3.7000	-14.943%	54	841	+85.135%
2026-07-27	4.4100	4.4100	4.2500	4.3500	-5.229%	7	788	+57.471%
2026-07-24	4.5100	4.5900	4.5100	4.5900	+3.146%	3	787	+49.237%
2026-07-23	4.4500	4.6000	4.4000	4.4500	-18.349%	57	784	+53.933%
2026-07-22	5.3000	5.9000	5.3000	5.4500	+13.071%	41	734	+25.688%
2026-07-21	4.5000	4.9500	4.5000	4.8200	+13.412%	34	738	+42.116%
2026-07-20	4.4200	4.5500	4.2500	4.2500	-7.002%	27	726	+61.176%
2026-07-17	4.1800	4.5700	4.1800	4.5700	+6.279%	210	716	+49.891%
2026-07-16	4.5000	4.5000	4.2000	4.3000	-13.131%	11	713	+59.302%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-4.440%	11	704	+38.384%
2026-07-14	5.5600	5.7500	5.1500	5.1800	+12.609%	22	694	+32.239%
2026-07-13	4.9500	5.2000	4.4000	4.6000	-14.815%	44	691	+48.913%
2026-07-10	5.7500	5.7500	5.4000	5.4000	-12.903%	24	696	+26.852%
2026-07-09	6.4000	6.4000	6.1500	6.2000	+12.727%	44	698	+10.484%
2026-07-08	5.8500	5.8500	5.4500	5.5000	-19.118%	9	680	+24.545%
2026-07-07	6.7600	6.8000	6.7000	6.8000	-1.449%	9	676	+0.735%
2026-07-06	6.7000	6.9000	6.5000	6.9000	+6.154%	9	672	-0.725%
2026-07-02	6.8500	6.8500	6.5000	6.5000	+5.008%	50	674	+5.385%
2026-07-01	6.1000	6.1900	6.1000	6.1900	+11.532%	2	674	+10.662%
2026-06-30	5.7500	5.7500	5.5500	5.5500	0.000%	3	685	+23.423%
2026-06-29	5.8000	5.8000	5.5500	5.5500	-17.164%	20	686	+23.423%
2026-06-26	6.8000	7.1100	6.7000	6.7000	+5.512%	42	686	+2.239%
2026-06-25	6.1200	6.5000	6.1200	6.3500	+7.993%	26	669	+7.874%
2026-06-24	5.8600	6.5000	5.8600	5.8800	-20.217%	32	671	+16.497%
2026-06-23	7.1000	7.6500	7.1000	7.3700	-12.262%	22	665	-7.056%
2026-06-22	8.5000	8.6000	8.1400	8.4000	-10.828%	75	651	-18.452%
2026-06-18	10.5600	10.5600	9.3000	9.4200	-7.647%	80	627	-27.282%
2026-06-17	11.9500	13.4000	10.0000	10.2000	-15.702%	56	627	-32.843%
2026-06-16	11.7000	12.2500	11.7000	12.1000	-1.546%	17	627	-43.388%
2026-06-15	12.2000	13.0000	12.2000	12.2900	+30.745%	26	617	-44.264%
2026-06-11	8.0000	9.4500	7.6700	9.4000	+17.500%	26	616	-27.128%
2026-06-10	9.2000	9.8500	8.0000	8.0000	-28.571%	24	599	-14.375%
2026-06-09	12.5000	12.5000	11.2000	11.2000	-14.504%	46	585	-38.839%
2026-06-08	12.8800	13.1000	12.8000	13.1000	-2.239%	34	595	-47.710%
2026-06-05	14.6500	14.6500	13.1100	13.4000	-23.429%	68	586	-48.881%
2026-06-04	18.3000	18.5100	17.0100	17.5000	+5.549%	60	531	-60.857%
2026-06-03	16.7900	16.7900	16.5000	16.5800	-6.328%	38	496	-58.685%
2026-06-01	17.7600	17.7600	17.7000	17.7000	-16.509%	4	471	-61.299%
2026-05-29	20.1000	22.7500	20.0600	21.2000	+17.778%	16	470	-67.689%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+5.140%	1	473	-61.944%
2026-05-27	16.4000	17.4000	16.2500	17.1200	-13.316%	42	472	-59.988%
2026-05-26	20.4000	20.4000	19.1700	19.7500	-0.253%	5	460	-65.316%
2026-05-22	19.2700	19.8000	19.2700	19.8000	-2.463%	3	457	-65.404%
2026-05-20	20.3000	20.3000	20.3000	20.3000	-0.733%	1	457	-66.256%
2026-05-19	20.7400	21.0000	20.4500	20.4500	-10.307%	24	462	-66.504%
2026-05-18	23.7500	24.0000	22.3500	22.8000	-0.044%	23	462	-69.956%
2026-05-15	23.3400	23.6600	22.5200	22.8100	-21.236%	52	462	-69.969%
2026-05-14	28.9500	29.2000	28.9500	28.9600	-3.627%	10	430	-76.347%
2026-05-13	28.5500	30.1500	28.5500	30.0500	-0.332%	21	423	-77.205%
2026-05-12	29.6000	30.1500	29.6000	30.1500	-3.520%	4	423	-77.280%
2026-05-11	31.8200	31.8200	31.1000	31.2500	+0.969%	18	423	-78.080%
2026-05-08	32.2900	32.2900	30.9500	30.9500	-4.945%	10	422	-77.868%
2026-05-07	32.6000	32.6000	32.5600	32.5600	+9.262%	8	427	-78.962%
2026-05-06	29.8100	30.4000	28.8400	29.8000	+19.248%	20	435	-77.013%
2026-05-05	25.0300	25.0300	24.9900	24.9900	+7.391%	3	426	-72.589%
2026-05-04	23.9500	24.8500	23.2700	23.2700	-16.893%	5	426	-70.563%
2026-05-01	27.5000	28.0000	27.3200	28.0000	+6.262%	11	422	-75.536%
2026-04-30	26.9600	26.9600	26.3500	26.3500	+14.565%	3	422	-74.004%
2026-04-29	23.4300	23.9500	22.5900	23.0000	-7.889%	10	423	-70.217%
2026-04-28	24.8000	25.7000	24.2400	24.9700	-13.986%	122	423	-72.567%
2026-04-27	30.0500	30.0500	29.0300	29.0300	-10.677%	108	506	-76.404%
2026-04-24	32.0000	32.5000	32.0000	32.5000	-9.218%	11	405	-78.923%
2026-04-22	35.8000	35.8000	35.8000	35.8000	+9.146%	1	405	-80.866%
2026-04-21	37.0000	37.0000	32.8000	32.8000	-17.588%	26	385	-79.116%
2026-04-20	40.5400	40.5400	39.4000	39.8000	-7.571%	12	385	-82.789%
2026-04-17	43.0000	43.0600	43.0000	43.0600	+8.055%	10	384	-84.092%
2026-04-16	41.0000	41.0000	39.8500	39.8500	-3.394%	4	381	-82.811%
2026-04-15	43.0000	43.0000	41.2500	41.2500	-5.455%	3	380	-83.394%
2026-04-14	40.5000	43.6300	40.5000	43.6300	+15.271%	11	379	-84.300%
2026-04-13	37.0500	37.8500	37.0500	37.8500	-5.280%	4	373	-81.902%
2026-04-10	40.8200	40.8200	39.9600	39.9600	-4.356%	14	375	-82.858%
2026-04-09	41.9100	42.8100	40.6000	41.7800	-0.524%	36	363	-83.605%
2026-04-08	44.3000	44.5000	42.0000	42.0000	+0.527%	12	391	-83.690%
2026-04-07	38.5500	41.7800	38.4400	41.7800	+7.404%	18	393	-83.605%
2026-04-06	41.0000	41.2500	38.9000	38.9000	-5.583%	70	388	-82.391%
2026-04-02	42.0000	42.0000	40.7000	41.2000	-10.240%	48	376	-83.374%
2026-04-01	43.6000	45.9000	43.6000	45.9000	+20.031%	5	376	-85.076%
2026-03-31	39.6000	39.6000	38.2400	38.2400	+8.667%	3	375	-82.087%
2026-03-30	34.6000	35.1900	34.5000	35.1900	+0.543%	131	372	-80.534%
2026-03-27	33.2000	35.5500	33.2000	35.0000	+16.550%	68	339	-80.429%
2026-03-26	33.0000	33.0000	29.6500	30.0300	-15.575%	34	308	-77.189%
2026-03-25	36.0100	36.0500	34.9000	35.5700	+19.684%	16	274	-80.742%
2026-03-24	28.5500	29.8400	28.5500	29.7200	-1.622%	5	265	-76.952%
2026-03-23	29.5800	31.1300	27.8000	30.2100	-2.138%	48	265	-77.325%
2026-03-20	33.3800	33.3800	30.0700	30.8700	-11.674%	15	237	-77.810%
2026-03-19	33.0000	35.5000	32.0000	34.9500	-22.591%	31	236	-80.401%
2026-03-18	46.0000	48.0000	45.1500	45.1500	-16.156%	26	215	-84.828%
2026-03-17	53.9000	55.2000	53.8500	53.8500	-2.534%	8	212	-87.279%
2026-03-16	55.0000	55.7500	55.0000	55.2500	-2.900%	13	212	-87.602%
2026-03-13	58.5000	58.7500	56.9000	56.9000	-5.950%	6	220	-87.961%
2026-03-12	63.6000	63.6000	60.5000	60.5000	-12.572%	6	218	-88.678%
2026-03-10	69.2000	69.2000	69.2000	69.2000	+13.164%	1	225	-90.101%
2026-03-09	61.1400	61.1500	61.1400	61.1500	-7.264%	5	226	-88.798%
2026-03-06	62.7000	65.9400	62.7000	65.9400	+7.482%	2	245	-89.612%
2026-03-05	62.1000	62.1000	61.0000	61.3500	-6.749%	13	245	-88.835%
2026-03-04	68.5000	68.5000	65.7900	65.7900	+2.797%	4	247	-89.588%
2026-03-03	64.6500	64.6500	59.9000	64.0000	-16.558%	24	248	-89.297%
2026-03-02	76.8000	78.0000	76.7000	76.7000	+7.725%	11	243	-91.069%
2026-02-27	70.9000	71.3600	70.9000	71.2000	+6.907%	4	247	-90.379%
2026-02-26	65.0100	67.1000	65.0100	66.6000	-2.845%	5	245	-89.715%
2026-02-25	67.9700	68.5500	67.9700	68.5500	+2.024%	2	246	-90.007%
2026-02-24	67.1900	67.1900	67.1900	67.1900	-7.959%	1	246	-89.805%
2026-02-23	67.7500	73.0000	67.7500	73.0000	+18.989%	7	246	-90.616%
2026-02-20	61.3500	61.3500	61.3500	61.3500	+9.808%	1	246	-88.835%
2026-02-19	56.5000	57.1000	55.8700	55.8700	+2.891%	17	246	-87.739%
2026-02-18	51.8000	54.3000	51.8000	54.3000	+15.360%	4	259	-87.385%
2026-02-17	49.2900	49.2900	45.3500	47.0700	-15.494%	205	262	-85.447%
2026-02-13	53.6000	55.7000	52.3000	55.7000	+13.442%	133	280	-87.702%
2026-02-12	56.4700	56.4700	48.0000	49.1000	-16.822%	18	280	-86.049%
2026-02-11	57.0000	59.0300	57.0000	59.0300	-2.591%	4	267	-88.396%
2026-02-09	57.3300	60.6000	57.3300	60.6000	+13.398%	7	270	-88.696%
2026-02-06	53.7200	54.2000	53.1000	53.4400	+11.333%	6	267	-87.182%
2026-02-05	47.5000	50.1400	46.0000	48.0000	-11.423%	12	272	-85.729%
2026-02-04	60.7500	60.7500	51.3000	54.1900	-1.473%	65	275	-87.359%
2026-02-03	54.8000	58.5800	54.0000	55.0000	+30.517%	24	213	-87.545%
2026-02-02	46.4800	46.4800	41.8100	42.1400	-20.189%	4	209	-83.745%
2026-01-30	65.0000	65.6700	51.3500	52.8000	-38.924%	147	208	-87.027%
2026-01-29	96.6500	96.6500	77.5600	86.4500	+7.699%	25	189	-92.076%
2026-01-28	72.9500	80.2700	72.4100	80.2700	+37.803%	33	178	-91.466%
2026-01-27	56.9700	58.2500	56.9700	58.2500	-2.183%	6	199	-88.240%
2026-01-26	59.8000	59.9000	59.5000	59.5500	+15.743%	15	198	-88.497%
2026-01-23	49.7000	52.0900	49.7000	51.4500	+8.430%	46	206	-86.686%
2026-01-22	43.8100	47.9300	43.7200	47.4500	+20.127%	60	202	-85.564%
2026-01-21	44.1300	45.0000	39.3400	39.5000	+2.731%	19	174	-82.658%
2026-01-20	37.2500	38.9000	36.0300	38.4500	+29.855%	10	168	-82.185%
2026-01-16	28.7700	29.6500	28.7700	29.6100	-4.175%	31	133	-76.866%
2026-01-15	30.6000	30.9000	30.6000	30.9000	-4.512%	2	133	-77.832%
2026-01-14	31.1800	32.3600	30.7500	32.3600	+5.821%	24	132	-78.832%
2026-01-13	31.2000	31.5000	30.5800	30.5800	-0.682%	3	151	-77.600%
2026-01-12	31.5900	32.5300	30.7900	30.7900	+14.122%	16	151	-77.753%
2026-01-09	26.9800	26.9800	26.9800	26.9800	+5.514%	1	143	-74.611%
2026-01-08	24.9500	25.9000	24.9300	25.5700	-1.843%	112	142	-73.211%
2026-01-07	26.0500	26.0500	26.0500	26.0500	-5.273%	5	33	-73.704%
2026-01-06	27.5000	27.5000	27.5000	27.5000	+7.212%	10	29	-75.091%
2026-01-05	26.3000	26.3000	25.5000	25.6500	+21.449%	6	16	-73.294%
2026-01-02	21.6100	21.6200	20.8500	21.1200	0.000%	17	16	-67.566%

.dark-mode .KHN6ds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHN6ds{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C450GLD Dec 31 2026 450.00 Call (GLD261231C00450000)option OPRA

GLD20261231C450
GLD Dec 31 2026 450.00 Call (GLD261231C00450000)
option OPRA