Dark

GLD20261231C470
GLD Dec 31 2026 470.00 Call (GLD261231C00470000)
option OPRA

EOD

Sep 17, 2026

4.45+21.918%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4000	4.4500	4.4000	4.4500	+21.918%	2	1,658	0.000%
2026-09-16	4.6300	4.9200	3.6500	3.6500	-10.976%	25	1,665	+21.918%
2026-09-15	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,660	+8.537%
2026-09-14	4.1400	4.1400	3.9000	4.0000	-28.571%	7	1,661	+11.250%
2026-09-11	5.6000	5.6000	5.6000	5.6000	+10.672%	1	1,660	-20.536%
2026-09-10	5.7000	5.7000	5.0600	5.0600	-17.724%	23	1,662	-12.055%
2026-09-09	6.4800	6.4800	6.1500	6.1500	+8.850%	2	1,661	-27.642%
2026-09-08	6.1000	6.1000	5.6500	5.6500	-15.672%	12	1,660	-21.239%
2026-09-04	6.7000	6.7000	6.7000	6.7000	-12.418%	1	1,662	-33.582%
2026-09-03	7.0500	8.4000	7.0500	7.6500	+34.211%	35	1,662	-41.830%
2026-09-02	5.6500	5.7500	5.4500	5.7000	+20.763%	11	1,651	-21.930%
2026-09-01	5.1700	5.2500	4.7200	4.7200	-27.939%	37	1,647	-5.720%
2026-08-31	6.5300	6.5500	6.5300	6.5500	-15.155%	9	1,630	-32.061%
2026-08-28	12.0000	12.0000	7.7200	7.7200	-35.667%	31	1,636	-42.358%
2026-08-27	10.9500	12.0000	10.9500	12.0000	+2.652%	13	1,633	-62.917%
2026-08-26	11.8200	12.3500	11.4500	11.6900	-11.103%	42	1,626	-61.933%
2026-08-25	13.1500	13.1500	13.1500	13.1500	-3.663%	1	1,626	-66.160%
2026-08-24	14.0600	14.1500	13.6500	13.6500	+5.405%	11	1,626	-67.399%
2026-08-21	10.8000	13.0100	10.8000	12.9500	+41.530%	52	1,627	-65.637%
2026-08-20	7.9500	9.2000	7.9500	9.1500	+1.667%	5	1,616	-51.366%
2026-08-19	7.6600	9.0000	7.6600	9.0000	+37.825%	21	1,614	-50.556%
2026-08-18	6.3200	6.6400	6.3200	6.5300	+10.678%	13	1,600	-31.853%
2026-08-14	5.9000	5.9000	5.9000	5.9000	+4.425%	1	1,610	-24.576%
2026-08-13	6.1500	6.1500	5.5500	5.6500	-27.564%	1,118	1,610	-21.239%
2026-08-12	8.2000	8.2000	7.8000	7.8000	+5.691%	9	962	-42.949%
2026-08-10	6.5300	7.3800	6.5300	7.3800	+2.500%	2	966	-39.702%
2026-08-07	7.2000	7.2000	7.2000	7.2000	+53.191%	5	965	-38.194%
2026-08-06	5.0000	5.0000	4.6900	4.7000	-3.491%	6	972	-5.319%
2026-08-05	4.2000	4.8700	4.2000	4.8700	+79.044%	15	971	-8.624%
2026-08-04	2.7200	2.7200	2.7200	2.7200	+10.569%	2	969	+63.603%
2026-08-03	2.4000	2.4600	2.4000	2.4600	-5.385%	16	967	+80.894%
2026-07-31	2.6000	2.6000	2.6000	2.6000	-13.333%	1	954	+71.154%
2026-07-23	3.1000	3.1000	3.0000	3.0000	-20.424%	2	953	+48.333%
2026-07-22	3.8200	3.9300	3.7600	3.7700	+15.291%	24	952	+18.037%
2026-07-21	3.1500	3.2700	3.1500	3.2700	+3.810%	5	959	+36.086%
2026-07-17	3.1500	3.1500	3.1500	3.1500	-7.625%	2	958	+41.270%
2026-07-15	3.4100	3.4100	3.4100	3.4100	-2.571%	1	956	+30.499%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-17.647%	1	956	+27.143%
2026-07-09	4.2200	4.2500	4.2200	4.2500	+8.418%	18	955	+4.706%
2026-07-08	3.9000	3.9300	3.6000	3.9200	-14.783%	22	981	+13.520%
2026-07-07	4.6000	4.6000	4.6000	4.6000	0.000%	1	963	-3.261%
2026-07-06	4.6000	4.6000	4.6000	4.6000	-1.075%	8	963	-3.261%
2026-07-02	4.6000	4.6500	4.5600	4.6500	+22.368%	104	874	-4.301%
2026-06-30	4.0000	4.0000	3.8000	3.8000	-1.809%	10	874	+17.105%
2026-06-29	4.1300	4.1300	3.7600	3.8700	-7.857%	5	882	+14.987%
2026-06-24	4.5500	4.5500	4.2000	4.2000	-17.647%	6	880	+5.952%
2026-06-23	5.1500	5.1700	5.0500	5.1000	-8.108%	22	880	-12.745%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-13.281%	1	878	-19.820%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-10.112%	2	883	-30.469%
2026-06-17	7.1500	7.2000	7.1200	7.1200	-20.000%	30	883	-37.500%
2026-06-15	9.0000	9.0000	8.9000	8.9000	+23.955%	3	883	-50.000%
2026-06-12	6.8000	7.3500	6.8000	7.1800	-1.644%	9	886	-38.022%
2026-06-11	5.6000	7.3000	5.6000	7.3000	+20.066%	39	887	-39.041%
2026-06-10	6.6400	6.6400	5.9100	6.0800	-26.747%	5	864	-26.809%
2026-06-09	8.6500	8.6500	8.3000	8.3000	-6.215%	3	865	-46.386%
2026-06-08	8.8500	8.8500	8.8500	8.8500	-6.349%	1	864	-49.718%
2026-06-05	9.9000	9.9000	9.4500	9.4500	-24.821%	11	865	-52.910%
2026-06-04	12.7700	12.7700	12.5700	12.5700	+6.525%	2	865	-64.598%
2026-06-03	11.8000	11.8000	11.8000	11.8000	-9.231%	1	865	-62.288%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-18.801%	5	865	-65.769%
2026-05-29	14.4400	16.0100	14.3600	16.0100	+17.634%	9	865	-72.205%
2026-05-28	13.6600	13.6600	13.6000	13.6100	+12.946%	3	867	-67.303%
2026-05-27	11.5000	12.0500	11.5000	12.0500	-13.929%	4	867	-63.071%
2026-05-26	14.5000	14.5000	14.0000	14.0000	-8.913%	5	866	-68.214%
2026-05-21	14.8000	15.3700	14.8000	15.3700	-2.164%	5	869	-71.047%
2026-05-20	14.5500	15.7100	14.5500	15.7100	+3.491%	3	869	-71.674%
2026-05-19	14.6500	15.7500	14.6500	15.1800	-11.538%	428	498	-70.685%
2026-05-15	17.2500	17.2500	17.1600	17.1600	-20.556%	2	498	-74.068%
2026-05-13	23.0000	23.0000	21.6000	21.6000	+0.982%	11	500	-79.398%
2026-05-12	21.4000	21.4000	21.3900	21.3900	-9.747%	2	511	-79.196%
2026-05-11	23.1500	23.7000	23.0900	23.7000	+3.088%	26	511	-81.224%
2026-05-08	23.0000	23.0000	22.9900	22.9900	-0.174%	2	510	-80.644%
2026-05-07	24.8000	24.8100	23.0100	23.0300	+7.970%	48	510	-80.677%
2026-05-06	21.3300	21.3300	21.3300	21.3300	+14.064%	4	492	-79.137%
2026-05-05	18.7000	18.7000	18.7000	18.7000	+6.069%	2	492	-76.203%
2026-04-29	17.8700	17.8700	17.6300	17.6300	-16.445%	2	493	-74.759%
2026-04-27	22.3300	22.3300	21.1000	21.1000	-21.852%	2	493	-78.910%
2026-04-21	28.9500	29.7000	27.0000	27.0000	-12.903%	7	491	-83.519%
2026-04-20	31.0000	31.0000	31.0000	31.0000	-6.061%	1	491	-85.645%
2026-04-15	34.1600	34.1600	33.0000	33.0000	+11.111%	3	490	-86.515%
2026-04-13	29.6500	30.0500	29.6500	29.7000	-5.714%	58	490	-85.017%
2026-04-07	31.5000	31.5000	31.5000	31.5000	-3.670%	1	492	-85.873%
2026-04-06	32.7200	32.7200	32.7000	32.7000	-3.111%	3	493	-86.391%
2026-04-02	32.5200	34.1400	32.5200	33.7500	-8.063%	14	540	-86.815%
2026-04-01	35.5000	37.5000	35.5000	36.7100	+11.411%	8	540	-87.878%
2026-03-31	32.9500	32.9500	32.9500	32.9500	+16.720%	5	539	-86.495%
2026-03-30	28.3000	28.3000	28.2300	28.2300	+0.821%	9	539	-84.237%
2026-03-27	29.0000	30.9000	28.0000	28.0000	+16.910%	84	541	-84.107%
2026-03-26	25.5500	25.5500	23.9500	23.9500	-17.214%	123	539	-81.420%
2026-03-25	29.1400	29.1400	28.9300	28.9300	+19.595%	40	483	-84.618%
2026-03-24	25.2900	25.2900	24.1800	24.1900	-0.698%	8	483	-81.604%
2026-03-23	24.4100	24.4200	24.2700	24.3600	-4.094%	404	485	-81.732%
2026-03-20	25.4000	25.4000	25.4000	25.4000	-8.303%	1	286	-82.480%
2026-03-19	26.6000	27.7000	26.6000	27.7000	-23.901%	7	287	-83.935%
2026-03-18	37.8600	38.2600	36.4000	36.4000	-18.202%	11	288	-87.775%
2026-03-17	45.0000	45.0000	44.5000	44.5000	-3.071%	12	286	-90.000%
2026-03-16	45.9700	45.9700	45.3500	45.9100	-3.550%	6	275	-90.307%
2026-03-13	47.8600	47.8600	47.6000	47.6000	-3.741%	9	275	-90.651%
2026-03-12	53.3300	53.5500	49.4500	49.4500	-10.384%	14	280	-91.001%
2026-03-11	55.1800	55.1800	55.1800	55.1800	-4.862%	1	275	-91.935%
2026-03-10	58.0000	58.0000	58.0000	58.0000	+8.411%	16	274	-92.328%
2026-03-09	51.0500	53.5000	51.0500	53.5000	+2.177%	11	272	-91.682%
2026-03-06	52.3600	52.3600	52.3600	52.3600	+1.828%	1	275	-91.501%
2026-03-05	51.1400	52.2500	51.1400	51.4200	-6.509%	449	275	-91.346%
2026-03-04	55.0000	55.0000	55.0000	55.0000	+1.010%	4	262	-91.909%
2026-03-03	50.0000	55.0000	49.5900	54.4500	-15.319%	15	263	-91.827%
2026-03-02	65.4500	65.8000	62.4500	64.3000	+4.740%	73	260	-93.079%
2026-02-27	60.0500	61.3900	60.0500	61.3900	+6.617%	6	302	-92.751%
2026-02-24	55.6600	57.5800	55.6600	57.5800	-3.664%	16	303	-92.272%
2026-02-23	59.7700	59.7700	59.7700	59.7700	+17.196%	1	298	-92.555%
2026-02-20	51.0000	51.0000	51.0000	51.0000	+8.974%	1	298	-91.275%
2026-02-19	46.8000	46.8000	46.8000	46.8000	+2.161%	50	298	-90.491%
2026-02-18	43.0000	45.8100	43.0000	45.8100	+19.890%	6	298	-90.286%
2026-02-17	38.2100	38.5200	38.1600	38.2100	-18.145%	6	299	-88.354%
2026-02-13	46.6000	46.6800	46.5800	46.6800	+13.328%	22	281	-90.467%
2026-02-12	46.3500	46.3500	41.1900	41.1900	-13.229%	4	281	-89.196%
2026-02-11	47.5100	47.5100	47.4700	47.4700	+4.307%	2	282	-90.626%
2026-02-10	45.7400	45.9900	44.9900	45.5100	-8.246%	142	280	-90.222%
2026-02-09	48.1600	49.9500	47.7000	49.6000	+11.964%	15	240	-91.028%
2026-02-06	44.3000	44.3000	44.3000	44.3000	+12.209%	2	225	-89.955%
2026-02-05	38.5600	39.4800	38.5600	39.4800	+11.462%	4	227	-88.728%
2026-02-02	36.3300	37.0600	33.8000	35.4200	-11.450%	8	227	-87.436%
2026-01-30	55.0000	55.7000	40.0000	40.0000	-46.265%	19	225	-88.875%
2026-01-29	82.5200	82.5200	60.5000	74.4400	+4.331%	57	229	-94.022%
2026-01-28	59.0600	71.3500	59.0600	71.3500	+40.177%	28	229	-93.763%
2026-01-27	48.3000	50.9000	47.0000	50.9000	+8.298%	64	252	-91.257%
2026-01-26	49.6500	51.2600	46.9300	47.0000	+10.718%	82	213	-90.532%
2026-01-23	39.8000	42.4500	39.2700	42.4500	+34.335%	29	153	-89.517%
2026-01-21	36.6000	36.6000	31.6000	31.6000	+28.980%	151	146	-85.918%
2026-01-14	24.5000	24.5000	24.5000	24.5000	-3.543%	1	5	-81.837%
2026-01-13	25.4000	25.4000	25.4000	25.4000	+2.337%	1	4	-82.480%
2026-01-12	24.8200	24.8200	24.8200	24.8200	+26.762%	1	3	-82.071%
2026-01-08	19.5800	19.5800	19.5800	19.5800	-11.000%	1	2	-77.273%
2026-01-06	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-79.773%

.dark-mode .XNgHqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNgHqC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C470GLD Dec 31 2026 470.00 Call (GLD261231C00470000)option OPRA

GLD20261231C470
GLD Dec 31 2026 470.00 Call (GLD261231C00470000)
option OPRA