Dark

GLD20261231C460
GLD Dec 31 2026 460.00 Call (GLD261231C00460000)
option OPRA

EOD

Sep 17, 2026

5.30+15.217%(+0.70)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8000	5.8300	5.3000	5.3000	+15.217%	17	828	0.000%
2026-09-16	5.6000	5.9900	4.4000	4.6000	-13.208%	13	835	+15.217%
2026-09-15	5.3000	5.3000	5.3000	5.3000	+6.000%	99	840	0.000%
2026-09-14	4.9000	5.0300	4.8000	5.0000	-21.875%	25	779	+6.000%
2026-09-11	6.4000	6.4000	6.4000	6.4000	+1.587%	4	788	-17.188%
2026-09-10	7.0500	7.0500	6.1500	6.3000	-20.253%	27	784	-15.873%
2026-09-09	7.9000	7.9000	7.9000	7.9000	+6.757%	1	785	-32.911%
2026-09-08	7.3500	7.4100	7.3500	7.4000	-10.843%	3	786	-28.378%
2026-09-04	8.0000	8.4000	8.0000	8.3000	-9.783%	75	728	-36.145%
2026-09-03	9.1100	10.0000	9.1100	9.2000	+38.763%	16	728	-42.391%
2026-09-02	6.4500	6.6300	6.4500	6.6300	+13.140%	4	731	-20.060%
2026-09-01	6.4000	6.5000	5.8600	5.8600	-26.103%	8	733	-9.556%
2026-08-31	8.2700	8.2700	7.9000	7.9300	-15.817%	7	726	-33.165%
2026-08-28	12.3000	12.3000	9.4200	9.4200	-34.218%	55	726	-43.737%
2026-08-27	13.0100	14.3200	13.0100	14.3200	+1.201%	3	690	-62.989%
2026-08-26	14.4700	14.4700	13.8500	14.1500	-3.413%	32	691	-62.544%
2026-08-25	14.6500	14.6500	14.6500	14.6500	-9.006%	7	711	-63.823%
2026-08-24	16.9000	17.2500	16.1000	16.1000	+5.574%	119	704	-67.081%
2026-08-21	13.6600	15.4000	13.3200	15.2500	+38.636%	195	793	-65.246%
2026-08-20	10.1400	11.1900	10.1000	11.0000	-0.901%	92	691	-51.818%
2026-08-19	10.4000	11.1000	10.4000	11.1000	+72.093%	13	633	-52.252%
2026-08-18	6.9700	6.9700	6.4500	6.4500	-20.370%	19	637	-17.829%
2026-08-17	8.1000	8.1000	8.1000	8.1000	+19.118%	1	635	-34.568%
2026-08-13	8.0000	8.0000	6.8000	6.8000	-26.087%	4	634	-22.059%
2026-08-12	9.4500	9.9100	9.2000	9.2000	+3.371%	16	637	-42.391%
2026-08-11	9.0100	9.0100	8.9000	8.9000	+20.270%	9	638	-40.449%
2026-08-10	7.4000	7.4000	7.4000	7.4000	-4.021%	4	629	-28.378%
2026-08-07	8.2900	8.7000	7.7100	7.7100	+23.360%	18	633	-31.258%
2026-08-06	6.2500	6.2500	6.2500	6.2500	+5.932%	1	619	-15.200%
2026-08-05	5.5500	6.1500	5.5500	5.9000	+68.571%	66	619	-10.169%
2026-07-27	3.6000	3.6000	3.4900	3.5000	-2.778%	4	618	+51.429%
2026-07-24	3.8000	3.8000	3.6000	3.6000	-22.246%	11	617	+47.222%
2026-07-22	4.8000	4.8000	4.6300	4.6300	+32.286%	20	607	+14.471%
2026-07-20	3.7500	3.7500	3.5000	3.5000	-5.660%	10	591	+51.429%
2026-07-17	3.8000	3.8000	3.7100	3.7100	-17.556%	6	590	+42.857%
2026-07-14	4.5500	4.5700	4.5000	4.5000	+18.421%	15	584	+17.778%
2026-07-13	4.1000	4.1000	3.8000	3.8000	-16.115%	11	584	+39.474%
2026-07-10	4.5300	4.5300	4.5300	4.5300	-10.474%	5	593	+16.998%
2026-07-09	5.0600	5.0600	5.0600	5.0600	+4.330%	20	593	+4.743%
2026-07-08	4.8500	4.8500	4.8500	4.8500	+4.752%	1	593	+9.278%
2026-06-30	4.6300	4.6300	4.6300	4.6300	-13.296%	1	593	+14.471%
2026-06-25	5.3400	5.4000	5.3400	5.3400	+1.714%	6	593	-0.749%
2026-06-24	5.4000	5.4000	5.2500	5.2500	-15.186%	24	596	+0.952%
2026-06-23	6.1300	6.1900	6.1300	6.1900	-10.290%	3	596	-14.378%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-32.353%	4	597	-23.188%
2026-06-17	10.2000	10.2000	10.2000	10.2000	+1.190%	4	601	-48.039%
2026-06-16	10.0800	10.0800	10.0800	10.0800	-6.667%	1	601	-47.421%
2026-06-15	10.6000	10.8000	10.6000	10.8000	+27.358%	16	600	-50.926%
2026-06-12	8.2000	8.4800	8.2000	8.4800	-5.251%	14	603	-37.500%
2026-06-11	6.6000	8.9500	6.3000	8.9500	+25.175%	10	593	-40.782%
2026-06-10	8.0000	8.0000	7.1500	7.1500	-29.557%	17	591	-25.874%
2026-06-09	10.1500	10.1500	10.1500	10.1500	-5.757%	2	596	-47.783%
2026-06-08	11.0000	11.0000	10.7500	10.7700	-1.464%	46	596	-50.789%
2026-06-05	11.2500	11.2500	10.8200	10.9300	-26.644%	13	622	-51.510%
2026-06-04	15.0500	15.0500	14.9000	14.9000	-4.548%	29	618	-64.430%
2026-06-02	15.6100	15.6100	15.6100	15.6100	+2.026%	1	626	-66.047%
2026-06-01	15.3000	15.3000	15.3000	15.3000	-4.673%	1	625	-65.359%
2026-05-28	13.9000	16.0500	13.9000	16.0500	+12.159%	15	625	-66.978%
2026-05-27	13.9000	14.3100	13.9000	14.3100	-13.062%	3	619	-62.963%
2026-05-22	16.6000	16.6000	16.4600	16.4600	-7.632%	2	618	-67.801%
2026-05-21	17.9100	17.9100	17.8200	17.8200	-2.888%	20	618	-70.258%
2026-05-20	17.0000	18.4200	16.5500	18.3500	+3.380%	4	618	-71.117%
2026-05-19	16.9700	17.7500	16.9700	17.7500	-11.250%	3	618	-70.141%
2026-05-15	20.0000	20.0000	20.0000	20.0000	-22.027%	1	618	-73.500%
2026-05-13	24.7500	25.6500	24.6900	25.6500	-3.390%	21	618	-79.337%
2026-05-12	24.9000	26.5500	24.6700	26.5500	-3.560%	5	609	-80.038%
2026-05-11	27.6000	27.7300	27.5300	27.5300	+3.691%	44	609	-80.748%
2026-05-08	27.1200	27.1200	26.5500	26.5500	+0.189%	6	618	-80.038%
2026-05-07	27.9100	28.1300	26.5000	26.5000	+5.915%	38	620	-80.000%
2026-05-06	27.4000	27.4000	25.0000	25.0200	+22.108%	14	615	-78.817%
2026-05-05	21.3100	21.3100	20.4900	20.4900	+0.098%	2	615	-74.134%
2026-05-04	20.8500	20.8500	20.4700	20.4700	-11.039%	102	613	-74.108%
2026-05-01	23.7500	23.7500	23.0100	23.0100	+12.518%	11	538	-76.967%
2026-04-29	19.8400	20.4500	19.3000	20.4500	-5.977%	52	538	-74.083%
2026-04-28	21.4700	21.7500	20.7500	21.7500	-13.174%	15	543	-75.632%
2026-04-27	26.0600	26.0600	25.0500	25.0500	-11.421%	26	539	-78.842%
2026-04-23	28.2700	28.2800	28.2700	28.2800	-7.582%	62	555	-81.259%
2026-04-21	30.0000	30.6000	30.0000	30.6000	-13.803%	476	849	-82.680%
2026-04-20	35.5000	35.5000	35.5000	35.5000	+0.226%	1	849	-85.070%
2026-04-16	36.0000	36.0000	35.4200	35.4200	-1.337%	4	848	-85.037%
2026-04-06	37.3000	37.3000	35.9000	35.9000	-4.673%	6	848	-85.237%
2026-04-02	37.5500	37.6600	37.5500	37.6600	-8.924%	4	851	-85.927%
2026-04-01	41.3500	41.3500	41.3500	41.3500	+31.730%	1	851	-87.183%
2026-03-30	33.5500	33.5500	31.1500	31.3900	-1.906%	12	852	-83.116%
2026-03-27	28.3000	32.1500	27.8900	32.0000	+9.589%	15	848	-83.438%
2026-03-26	29.8600	29.8700	29.2000	29.2000	-5.195%	35	840	-81.849%
2026-03-25	31.0600	31.0600	29.8000	30.8000	+14.074%	12	808	-82.792%
2026-03-24	25.2000	27.7000	25.2000	27.0000	+0.746%	13	803	-80.370%
2026-03-23	25.0000	28.5300	25.0000	26.8000	-3.770%	92	799	-80.224%
2026-03-20	29.3300	29.6500	27.6000	27.8500	-8.177%	127	752	-80.969%
2026-03-19	29.6000	30.7500	29.5000	30.3300	-26.294%	19	645	-82.526%
2026-03-18	41.5500	42.7500	41.1500	41.1500	-14.803%	9	645	-87.120%
2026-03-17	49.4000	49.4000	48.3000	48.3000	-4.413%	2	651	-89.027%
2026-03-16	49.5500	50.5300	48.9000	50.5300	-5.019%	20	653	-89.511%
2026-03-13	54.5000	54.5000	53.2000	53.2000	-11.774%	2	663	-90.038%
2026-03-11	60.1500	60.3000	60.1500	60.3000	-5.781%	6	761	-91.211%
2026-03-10	64.0000	64.0000	64.0000	64.0000	+14.265%	1	767	-91.719%
2026-03-05	56.0100	56.0100	56.0100	56.0100	-7.498%	1	766	-90.537%
2026-03-04	60.5500	60.5500	60.5500	60.5500	+3.682%	1	767	-91.247%
2026-03-03	59.2000	59.9000	58.4000	58.4000	-14.682%	3	768	-90.925%
2026-03-02	71.0000	71.0000	67.9500	68.4500	+2.164%	125	767	-92.257%
2026-02-27	65.7300	67.0000	65.7300	67.0000	+3.715%	2	795	-92.090%
2026-02-23	62.0000	64.9400	62.0000	64.6000	+13.095%	8	795	-91.796%
2026-02-20	51.8000	57.1200	51.8000	57.1200	+12.000%	3	801	-90.721%
2026-02-19	49.2800	52.0000	49.2800	51.0000	+2.143%	6	802	-89.608%
2026-02-18	48.0500	50.2800	47.9200	49.9300	+14.834%	130	799	-89.385%
2026-02-17	43.0600	43.7600	41.5900	43.4800	-15.293%	157	856	-87.810%
2026-02-13	48.7000	51.3300	47.9500	51.3300	+13.587%	130	784	-89.675%
2026-02-12	45.0000	45.1900	43.9000	45.1900	-14.976%	4	784	-88.272%
2026-02-11	52.6700	54.0500	52.6700	53.1500	+6.899%	10	786	-90.028%
2026-02-10	51.0000	51.0000	49.7200	49.7200	-8.620%	2	782	-89.340%
2026-02-09	52.4100	54.5200	52.4100	54.4100	+11.041%	7	780	-90.259%
2026-02-06	49.0000	49.0000	49.0000	49.0000	+13.033%	2	781	-89.184%
2026-02-05	43.3800	43.3800	43.3500	43.3500	-23.138%	2	779	-87.774%
2026-02-04	56.4000	56.4000	56.4000	56.4000	+5.322%	1	779	-90.603%
2026-02-03	53.5000	55.0000	53.5000	53.5500	+37.838%	4	778	-90.103%
2026-02-02	43.6000	43.6000	38.8500	38.8500	-22.300%	55	776	-86.358%
2026-01-30	65.0000	65.0000	46.7500	50.0000	-28.212%	244	722	-89.400%
2026-01-29	84.1000	84.1000	62.2000	69.6500	-8.452%	63	588	-92.391%
2026-01-28	68.3100	76.0800	64.8500	76.0800	+28.189%	7	638	-93.034%
2026-01-27	51.9000	59.3500	51.9000	59.3500	+12.299%	10	640	-91.070%
2026-01-26	54.3000	55.3100	51.3000	52.8500	+12.807%	40	643	-89.972%
2026-01-23	42.5100	47.3500	42.5100	46.8500	+16.542%	563	661	-88.687%
2026-01-22	40.0000	40.2000	40.0000	40.2000	+7.114%	5	111	-86.816%
2026-01-21	40.6000	40.6000	35.1700	37.5300	+50.120%	107	110	-85.878%
2026-01-16	26.7500	26.7500	25.0000	25.0000	-7.063%	3	15	-78.800%
2026-01-15	26.9000	26.9000	26.9000	26.9000	0.000%	2	15	-80.297%
2026-01-13	28.0000	28.0000	26.9000	26.9000	-5.282%	7	13	-80.297%
2026-01-12	28.4000	28.4000	28.4000	28.4000	+26.335%	2	12	-81.338%
2026-01-08	22.4800	22.4800	22.4800	22.4800	+17.083%	1	12	-76.423%
2026-01-02	19.2000	19.2000	19.2000	19.2000	0.000%	11	11	-72.396%

.dark-mode .cY9J19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cY9J19{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C460GLD Dec 31 2026 460.00 Call (GLD261231C00460000)option OPRA

GLD20261231C460
GLD Dec 31 2026 460.00 Call (GLD261231C00460000)
option OPRA