Dark

GLD20261231C465
GLD Dec 31 2026 465.00 Call (GLD261231C00465000)
option OPRA

EOD

Sep 17, 2026

4.90+16.390%(+0.69)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4000	5.4000	4.8800	4.9000	+16.390%	12	783	0.000%
2026-09-16	4.2100	4.2100	4.2100	4.2100	-11.740%	1	785	+16.390%
2026-09-15	4.5000	4.9500	4.5000	4.7700	+9.655%	7	786	+2.725%
2026-09-14	4.4000	4.5500	4.3500	4.3500	-19.444%	4	786	+12.644%
2026-09-11	6.3500	6.3500	5.4000	5.4000	-10.000%	21	783	-9.259%
2026-09-10	6.2600	6.3100	6.0000	6.0000	-17.469%	26	784	-18.333%
2026-09-09	7.2700	7.2700	7.2700	7.2700	+17.447%	1	769	-32.600%
2026-09-08	6.6800	6.6900	6.1900	6.1900	-10.290%	11	775	-20.840%
2026-09-04	6.9000	6.9000	6.9000	6.9000	-20.690%	1	768	-28.986%
2026-09-03	8.7000	8.7000	8.7000	8.7000	+40.323%	1	768	-43.678%
2026-09-02	5.7500	6.2000	5.7500	6.2000	+16.981%	24	775	-20.968%
2026-09-01	5.8000	5.9500	5.2000	5.3000	-37.278%	14	769	-7.547%
2026-08-28	10.7500	10.7500	8.4500	8.4500	-34.343%	20	763	-42.012%
2026-08-27	11.8000	12.8700	11.8000	12.8700	-4.808%	4	762	-61.927%
2026-08-26	13.2000	13.5200	13.1000	13.5200	+0.520%	5	762	-63.757%
2026-08-25	13.4500	13.4500	13.4500	13.4500	-9.792%	3	761	-63.569%
2026-08-24	15.7300	15.7400	14.9100	14.9100	+9.391%	4	761	-67.136%
2026-08-21	12.4000	13.6300	12.1500	13.6300	+32.717%	17	760	-64.050%
2026-08-20	9.1000	10.2700	9.1000	10.2700	+14.111%	11	757	-52.288%
2026-08-19	8.5500	9.0000	8.3000	9.0000	+39.535%	10	750	-45.556%
2026-08-18	7.0500	7.0500	6.4500	6.4500	-4.444%	5	745	-24.031%
2026-08-14	6.7500	6.7500	6.7500	6.7500	+8.871%	4	745	-27.407%
2026-08-13	6.7000	6.7000	6.1500	6.2000	-27.230%	327	746	-20.968%
2026-08-12	8.4800	8.5200	8.3500	8.5200	+12.253%	17	460	-42.488%
2026-08-11	7.5900	7.5900	7.5900	7.5900	+4.258%	1	456	-35.441%
2026-08-10	6.9000	7.2800	6.9000	7.2800	+2.247%	13	456	-32.692%
2026-08-07	7.2500	7.2500	7.1200	7.1200	+42.400%	2	456	-31.180%
2026-08-05	5.0000	5.2000	5.0000	5.0000	+77.305%	50	456	-2.000%
2026-07-29	2.8600	2.8600	2.8200	2.8200	-1.399%	2	487	+73.759%
2026-07-28	2.8500	2.8900	2.8500	2.8600	-12.000%	8	486	+71.329%
2026-07-27	3.2500	3.2500	3.2500	3.2500	-24.419%	3	489	+50.769%
2026-07-22	4.3000	4.3000	4.1700	4.3000	+19.444%	51	486	+13.953%
2026-07-21	3.6000	3.6000	3.6000	3.6000	+5.882%	1	453	+36.111%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+1.493%	1	453	+44.118%
2026-07-16	3.3500	3.3500	3.3500	3.3500	-19.277%	10	452	+46.269%
2026-07-14	4.2500	4.2500	4.1500	4.1500	+15.278%	23	451	+18.072%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-19.101%	1	434	+36.111%
2026-07-09	4.4500	4.4500	4.4500	4.4500	+1.831%	7	434	+10.112%
2026-07-08	4.3700	4.3700	4.3700	4.3700	-10.816%	2	435	+12.128%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+9.375%	5	435	0.000%
2026-06-30	4.4800	4.4800	4.4800	4.4800	+6.413%	2	430	+9.375%
2026-06-29	4.2500	4.2500	4.2000	4.2100	-11.181%	12	430	+16.390%
2026-06-24	4.9100	4.9400	4.7400	4.7400	-15.054%	12	424	+3.376%
2026-06-23	5.5800	5.5800	5.5800	5.5800	-28.736%	1	425	-12.186%
2026-06-12	7.8300	7.8300	7.8300	7.8300	-1.509%	1	425	-37.420%
2026-06-11	7.9200	7.9500	7.9200	7.9500	+20.455%	3	425	-38.365%
2026-06-10	7.3500	7.3500	6.4500	6.6000	-27.473%	13	425	-25.758%
2026-06-09	9.1000	9.1000	9.1000	9.1000	-7.520%	1	434	-46.154%
2026-06-08	9.8400	9.8400	9.8400	9.8400	-1.600%	13	435	-50.203%
2026-06-05	10.3600	10.3600	10.0000	10.0000	-22.058%	3	441	-51.000%
2026-06-03	12.8300	12.8300	12.8300	12.8300	-10.592%	1	443	-61.808%
2026-06-02	14.3500	14.3500	14.3500	14.3500	+4.745%	13	443	-65.854%
2026-06-01	14.0000	14.0000	13.7000	13.7000	-18.452%	2	435	-64.234%
2026-05-29	17.3500	17.3500	16.8000	16.8000	+13.590%	4	435	-70.833%
2026-05-28	14.7900	14.7900	14.7900	14.7900	-1.268%	1	432	-66.870%
2026-05-26	14.9800	14.9800	14.9800	14.9800	-0.133%	1	431	-67.290%
2026-05-22	15.0000	15.0000	15.0000	15.0000	-10.341%	1	431	-67.333%
2026-05-21	16.6000	16.7300	16.6000	16.7300	+3.591%	2	430	-70.711%
2026-05-19	14.9500	16.5700	14.9500	16.1500	-10.028%	8	430	-69.659%
2026-05-18	17.6600	17.9500	17.6600	17.9500	-5.026%	4	431	-72.702%
2026-05-15	18.2400	18.9000	18.2400	18.9000	-19.574%	8	431	-74.074%
2026-05-14	23.6500	23.6500	23.5000	23.5000	-0.634%	2	431	-79.149%
2026-05-13	22.9400	23.6500	22.7100	23.6500	-1.335%	44	459	-79.281%
2026-05-12	23.5200	24.1500	23.4500	23.9700	-1.762%	130	459	-79.558%
2026-05-08	25.0100	25.0900	24.4000	24.4000	-5.390%	7	459	-79.918%
2026-05-07	26.6200	27.0000	25.7900	25.7900	+10.402%	57	460	-81.000%
2026-05-06	24.1900	24.1900	23.3600	23.3600	+15.644%	3	436	-79.024%
2026-05-05	20.1300	20.2000	20.1300	20.2000	+1.815%	9	438	-75.743%
2026-05-04	19.8400	19.8400	19.8400	19.8400	-0.551%	1	447	-75.302%
2026-04-28	19.8500	19.9500	19.8500	19.9500	-27.639%	2	447	-75.439%
2026-04-21	29.3500	29.6500	27.5700	27.5700	-24.652%	8	444	-82.227%
2026-04-17	36.2400	36.5900	36.2400	36.5900	+5.325%	2	444	-86.608%
2026-04-15	34.7400	34.7400	34.7400	34.7400	-4.822%	1	445	-85.895%
2026-04-14	36.4500	36.5000	36.4500	36.5000	+15.689%	2	446	-86.575%
2026-04-13	31.0500	31.5500	31.0500	31.5500	-7.097%	18	448	-84.469%
2026-04-10	34.1100	34.1100	33.9600	33.9600	-7.466%	128	430	-85.571%
2026-04-08	36.7000	36.7000	36.7000	36.7000	-6.306%	1	392	-86.649%
2026-04-01	37.5300	39.1700	37.5300	39.1700	+15.648%	2	392	-87.490%
2026-03-31	33.8700	33.8700	33.8700	33.8700	+14.002%	1	392	-85.533%
2026-03-30	29.8500	30.2800	29.6700	29.7100	-2.750%	30	391	-83.507%
2026-03-27	29.0300	30.6000	29.0300	30.5500	+16.381%	41	397	-83.961%
2026-03-26	28.0000	28.0000	26.2500	26.2500	+2.740%	9	377	-81.333%
2026-03-24	26.7100	26.7100	25.5000	25.5500	-0.390%	7	376	-80.822%
2026-03-23	25.3000	25.6500	25.3000	25.6500	-21.198%	7	374	-80.897%
2026-03-20	32.5500	32.5500	32.5500	32.5500	+6.268%	3	376	-84.946%
2026-03-19	28.5100	30.6300	28.2500	30.6300	-20.750%	40	375	-84.003%
2026-03-18	39.9500	40.3100	38.6500	38.6500	-17.149%	8	366	-87.322%
2026-03-17	46.6500	46.6500	46.6500	46.6500	-6.513%	1	364	-89.496%
2026-03-13	51.9000	51.9000	48.9000	49.9000	-5.849%	19	364	-90.180%
2026-03-12	55.8700	55.8700	52.2000	53.0000	-8.177%	4	370	-90.755%
2026-03-11	57.8700	57.8700	57.4500	57.7200	-2.037%	4	368	-91.511%
2026-03-10	60.8000	61.2500	58.9200	58.9200	+4.803%	5	368	-91.684%
2026-03-09	54.1300	56.7200	53.9000	56.2200	+1.664%	10	369	-91.284%
2026-03-06	55.3000	55.3500	55.2500	55.3000	+3.558%	6	368	-91.139%
2026-03-05	54.6300	54.6300	53.4000	53.4000	-8.562%	5	365	-90.824%
2026-03-04	58.4000	58.4000	58.4000	58.4000	+4.248%	2	365	-91.610%
2026-03-03	53.4700	58.0000	51.0000	56.0200	-17.895%	23	367	-91.253%
2026-03-02	68.2300	68.2300	68.2300	68.2300	+13.717%	1	365	-92.818%
2026-02-24	60.0000	60.0000	60.0000	60.0000	-3.521%	5	366	-91.833%
2026-02-23	59.6100	62.1900	59.6100	62.1900	+18.322%	6	366	-92.121%
2026-02-20	52.0000	52.5600	49.0500	52.5600	+10.653%	7	366	-90.677%
2026-02-18	46.3000	48.0800	46.3000	47.5000	+17.284%	78	368	-89.684%
2026-02-17	40.3000	40.9800	39.5200	40.5000	-17.059%	12	334	-87.901%
2026-02-13	45.5500	48.8300	45.3500	48.8300	+16.317%	3	330	-89.965%
2026-02-12	43.8600	43.8600	41.9300	41.9800	-20.342%	4	330	-88.328%
2026-02-11	49.6900	52.7000	49.6900	52.7000	+8.997%	4	333	-90.702%
2026-02-10	50.1900	50.1900	47.0000	48.3500	-7.109%	55	330	-89.866%
2026-02-09	52.0000	52.0500	52.0000	52.0500	+7.764%	6	321	-90.586%
2026-02-06	46.9300	48.3000	46.6000	48.3000	+21.662%	12	315	-89.855%
2026-02-05	40.4700	40.4700	39.7000	39.7000	-14.440%	2	306	-87.657%
2026-02-04	48.1000	48.1000	45.5000	46.4000	-5.015%	21	308	-89.440%
2026-02-03	48.8000	48.8500	48.8000	48.8500	+32.564%	3	287	-89.969%
2026-02-02	41.9000	41.9000	36.4200	36.8500	-23.627%	271	286	-86.703%
2026-01-30	59.0000	60.0000	41.6800	48.2500	-37.035%	16	70	-89.845%
2026-01-29	85.8700	85.8700	64.5100	76.6300	+9.864%	5	60	-93.606%
2026-01-28	65.0600	69.7500	63.6200	69.7500	+26.588%	16	63	-92.975%
2026-01-27	50.0000	55.1000	49.9400	55.1000	+10.643%	25	72	-91.107%
2026-01-26	52.4500	53.5000	49.5000	49.8000	+12.542%	30	67	-90.161%
2026-01-23	42.4900	44.2500	42.4900	44.2500	+22.917%	3	45	-88.927%
2026-01-21	36.0000	36.0000	36.0000	36.0000	+14.943%	5	43	-86.389%
2026-01-20	31.0000	31.3200	30.0000	31.3200	+26.802%	34	38	-84.355%
2026-01-16	24.7000	24.7000	24.6700	24.7000	-4.486%	10	13	-80.162%
2026-01-15	25.8600	25.8600	25.8600	25.8600	+49.049%	12	13	-81.052%
2026-01-02	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	-71.758%

.dark-mode .qvb5t3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvb5t3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C465GLD Dec 31 2026 465.00 Call (GLD261231C00465000)option OPRA

GLD20261231C465
GLD Dec 31 2026 465.00 Call (GLD261231C00465000)
option OPRA