Dark

GLD20261231C475
GLD Dec 31 2026 475.00 Call (GLD261231C00475000)
option OPRA

EOD

Sep 17, 2026

4.02+25.625%(+0.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2500	4.2500	4.0200	4.0200	+25.625%	6	609	0.000%
2026-09-16	4.5200	4.5200	3.2000	3.2000	-17.949%	9	610	+25.625%
2026-09-15	3.9000	3.9000	3.8500	3.9000	+11.429%	7	607	+3.077%
2026-09-14	3.5500	3.5500	3.5000	3.5000	-33.837%	3	605	+14.857%
2026-09-11	5.3000	5.3000	5.2100	5.2900	+10.669%	3	605	-24.008%
2026-09-10	5.2100	5.2100	4.7800	4.7800	-20.992%	4	606	-15.900%
2026-09-09	6.1500	6.1500	6.0500	6.0500	+15.238%	2	606	-33.554%
2026-09-08	5.2500	5.2500	5.2500	5.2500	-10.562%	1	609	-23.429%
2026-09-04	5.8400	5.9500	5.8400	5.8700	-20.676%	5	606	-31.516%
2026-09-03	6.6100	7.4000	6.6100	7.4000	+51.020%	6	606	-45.676%
2026-09-02	5.0000	5.0000	4.9000	4.9000	+13.953%	9	606	-17.959%
2026-09-01	4.6300	4.9000	4.3000	4.3000	-27.731%	8	598	-6.512%
2026-08-31	6.0000	6.0000	5.7000	5.9500	-15.960%	9	594	-32.437%
2026-08-28	10.5700	10.5700	6.9900	7.0800	-33.521%	14	587	-43.220%
2026-08-27	10.0800	10.8500	10.0000	10.6500	-0.930%	120	595	-62.254%
2026-08-26	10.7500	10.7500	10.7500	10.7500	-13.585%	6	589	-62.605%
2026-08-25	11.1000	12.4400	11.1000	12.4400	-0.480%	12	588	-67.685%
2026-08-24	12.9000	13.2200	12.4000	12.5000	+9.649%	31	594	-67.840%
2026-08-21	10.0000	11.6000	10.0000	11.4000	+33.333%	62	593	-64.737%
2026-08-20	8.1000	8.5500	8.1000	8.5500	+6.742%	22	625	-52.982%
2026-08-19	7.7000	8.0100	7.7000	8.0100	+57.059%	5	625	-49.813%
2026-08-18	5.9500	5.9500	5.0800	5.1000	-0.971%	51	628	-21.176%
2026-08-17	5.1500	5.1500	5.1500	5.1500	-1.905%	1	580	-21.942%
2026-08-13	5.4000	5.4000	5.2500	5.2500	-29.530%	8	580	-23.429%
2026-08-12	7.4500	7.4500	7.4500	7.4500	+16.406%	1	586	-46.040%
2026-08-11	7.2700	7.2700	6.4000	6.4000	-4.903%	2	587	-37.188%
2026-08-10	6.7300	6.7300	6.7300	6.7300	+14.261%	1	588	-40.267%
2026-08-07	6.3900	6.3900	5.8900	5.8900	+40.238%	8	588	-31.749%
2026-08-06	4.5300	4.5500	4.2000	4.2000	-5.618%	6	597	-4.286%
2026-08-05	3.6700	4.5500	3.6700	4.4500	+81.633%	19	595	-9.663%
2026-08-04	2.4500	2.4500	2.4500	2.4500	+0.823%	2	591	+64.082%
2026-07-31	2.4300	2.4300	2.4300	2.4300	-13.523%	2	589	+65.432%
2026-07-30	2.8100	2.8100	2.8100	2.8100	+6.844%	1	587	+43.060%
2026-07-29	2.5300	2.6300	2.5300	2.6300	-9.932%	5	587	+52.852%
2026-07-24	2.9100	2.9200	2.9100	2.9200	+5.797%	2	590	+37.671%
2026-07-23	2.8100	2.8100	2.7600	2.7600	-17.612%	4	589	+45.652%
2026-07-22	3.4800	3.5200	3.3500	3.3500	+12.040%	4	589	+20.000%
2026-07-21	2.9300	2.9900	2.9300	2.9900	+10.741%	4	589	+34.448%
2026-07-20	2.7800	2.7800	2.6600	2.7000	-6.574%	5	587	+48.889%
2026-07-17	2.9700	2.9700	2.8300	2.8900	-9.688%	5	585	+39.100%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+9.966%	1	585	+25.625%
2026-07-13	2.9600	2.9600	2.9100	2.9100	-15.896%	4	585	+38.144%
2026-07-10	3.4600	3.4600	3.4600	3.4600	-10.825%	1	581	+16.185%
2026-07-09	3.8500	3.8800	3.8500	3.8800	-8.706%	6	580	+3.608%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+16.438%	100	554	-5.412%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-5.195%	1	554	+10.137%
2026-06-29	3.8500	3.8500	3.8500	3.8500	-15.939%	2	554	+4.416%
2026-06-26	4.5800	4.5800	4.5800	4.5800	+9.048%	15	556	-12.227%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+3.448%	2	557	-4.286%
2026-06-24	4.0600	4.0600	4.0600	4.0600	-13.062%	2	557	-0.985%
2026-06-23	4.9500	4.9500	4.6700	4.6700	-10.536%	3	555	-13.919%
2026-06-22	5.3700	5.3700	5.2200	5.2200	-12.855%	2	553	-22.989%
2026-06-18	6.0600	6.0600	5.9900	5.9900	-21.184%	16	552	-32.888%
2026-06-17	7.6000	7.6000	7.6000	7.6000	-2.564%	2	552	-47.105%
2026-06-15	8.1600	8.1600	7.8000	7.8000	+16.418%	6	552	-48.462%
2026-06-11	5.1300	6.8000	5.1300	6.7000	+15.517%	31	552	-40.000%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-17.730%	2	560	-30.690%
2026-06-09	7.7000	7.7000	7.0500	7.0500	-13.497%	13	558	-42.979%
2026-06-08	8.2700	8.3000	8.1500	8.1500	-5.233%	18	560	-50.675%
2026-06-05	9.9000	9.9000	8.2000	8.6000	-23.759%	34	560	-53.256%
2026-06-04	11.1500	11.3000	11.0800	11.2800	+4.155%	6	556	-64.362%
2026-06-03	10.8300	10.8300	10.8300	10.8300	-8.608%	1	559	-62.881%
2026-06-02	12.3900	12.4200	11.8500	11.8500	+1.717%	38	574	-66.076%
2026-06-01	11.6500	11.6500	11.6500	11.6500	-19.265%	2	559	-65.494%
2026-05-29	12.8000	15.0000	12.8000	14.4300	+15.440%	11	559	-72.141%
2026-05-28	10.7000	12.8000	10.7000	12.5000	+14.155%	19	565	-67.840%
2026-05-27	10.9500	10.9500	10.9500	10.9500	-12.119%	1	564	-63.288%
2026-05-26	12.4600	12.4600	12.4600	12.4600	-2.656%	5	569	-67.737%
2026-05-22	12.8400	13.0700	12.8000	12.8000	-10.175%	10	564	-68.594%
2026-05-21	13.1500	14.2500	13.0600	14.2500	-1.656%	8	561	-71.789%
2026-05-20	14.2500	14.4900	14.2500	14.4900	+2.403%	5	561	-72.257%
2026-05-19	14.2400	14.2400	14.1500	14.1500	-6.291%	6	546	-71.590%
2026-05-18	15.5400	15.5400	15.1000	15.1000	-5.031%	19	546	-73.377%
2026-05-15	16.0200	16.0200	15.5700	15.9000	-19.166%	32	546	-74.717%
2026-05-14	20.4800	20.7300	19.6700	19.6700	-4.468%	15	521	-79.563%
2026-05-13	20.0000	20.6800	19.9800	20.5900	-3.605%	6	515	-80.476%
2026-05-12	20.5500	21.3600	19.7100	21.3600	-1.793%	25	515	-81.180%
2026-05-11	21.6900	21.7800	21.4000	21.7500	+1.351%	13	515	-81.517%
2026-05-08	21.7400	21.7400	21.4600	21.4600	+2.679%	2	511	-81.267%
2026-05-06	20.9000	20.9000	20.9000	20.9000	+24.925%	1	513	-80.766%
2026-05-05	16.7300	16.7300	16.7300	16.7300	+5.220%	2	512	-75.971%
2026-05-04	15.9000	15.9000	15.9000	15.9000	-12.877%	1	512	-74.717%
2026-04-30	18.1500	18.6000	18.1000	18.2500	+14.063%	28	511	-77.973%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-5.269%	1	520	-74.875%
2026-04-28	16.8900	16.8900	16.8900	16.8900	-21.075%	6	519	-76.199%
2026-04-27	20.3500	21.4000	20.3500	21.4000	-4.036%	20	525	-81.215%
2026-04-24	22.3000	22.3000	22.3000	22.3000	-6.773%	11	519	-81.973%
2026-04-23	23.9200	23.9200	23.9200	23.9200	-4.701%	1	530	-83.194%
2026-04-22	25.5600	25.5600	25.0300	25.1000	+0.601%	5	530	-83.984%
2026-04-21	26.2500	26.4600	24.7000	24.9500	-15.567%	314	738	-83.888%
2026-04-20	29.6100	29.6100	29.5500	29.5500	-7.221%	2	738	-86.396%
2026-04-17	32.4400	32.4400	31.8500	31.8500	+7.966%	6	739	-87.378%
2026-04-10	29.5600	29.6100	29.5000	29.5000	-9.648%	5	738	-86.373%
2026-04-09	32.6500	32.6500	32.6500	32.6500	+4.313%	1	737	-87.688%
2026-04-08	32.1800	32.1800	31.3000	31.3000	+4.056%	6	736	-87.157%
2026-04-07	30.1300	30.1300	30.0800	30.0800	-0.824%	2	730	-86.636%
2026-04-06	30.3300	30.3300	30.3300	30.3300	-2.130%	2	729	-86.746%
2026-04-02	31.9600	31.9600	30.9900	30.9900	-12.949%	18	718	-87.028%
2026-04-01	32.8000	35.6000	32.8000	35.6000	+10.046%	4	718	-88.708%
2026-03-31	29.7500	32.3500	29.7000	32.3500	+21.161%	44	716	-87.573%
2026-03-30	26.7000	26.7000	26.7000	26.7000	-6.643%	106	687	-84.944%
2026-03-27	29.3500	29.3500	28.6000	28.6000	+8.415%	9	603	-85.944%
2026-03-25	28.1300	28.1300	26.3800	26.3800	+15.046%	6	596	-84.761%
2026-03-24	23.0500	23.0500	22.9300	22.9300	-3.655%	2	597	-82.468%
2026-03-23	23.1200	23.8000	23.0900	23.8000	-11.524%	17	598	-83.109%
2026-03-19	24.3100	26.9000	24.3100	26.9000	-35.952%	16	600	-85.056%
2026-03-17	42.5000	42.5000	42.0000	42.0000	-2.371%	2	606	-90.429%
2026-03-16	43.3000	43.4100	43.0200	43.0200	-7.164%	84	605	-90.656%
2026-03-13	46.2500	46.3400	45.8000	46.3400	-2.953%	3	605	-91.325%
2026-03-12	49.8500	49.8500	47.6000	47.7500	-13.339%	20	606	-91.581%
2026-03-10	55.6000	55.6000	55.1000	55.1000	+4.297%	3	606	-92.704%
2026-03-06	52.6500	52.8300	52.6500	52.8300	+7.487%	4	607	-92.391%
2026-03-05	49.1700	49.2400	49.1500	49.1500	-8.388%	3	606	-91.821%
2026-03-04	53.6500	53.6500	53.6500	53.6500	+3.173%	1	604	-92.507%
2026-03-03	53.0000	53.0000	51.4500	52.0000	-16.787%	8	603	-92.269%
2026-03-02	62.8000	62.8000	62.4900	62.4900	+10.095%	3	604	-93.567%
2026-02-27	56.7600	56.7600	56.7600	56.7600	+5.856%	1	604	-92.918%
2026-02-26	53.7500	54.7000	53.6200	53.6200	-2.950%	5	605	-92.503%
2026-02-25	56.0000	56.0000	55.2500	55.2500	+0.418%	7	609	-92.724%
2026-02-24	52.3700	55.0200	52.3500	55.0200	-5.350%	12	609	-92.694%
2026-02-23	53.9000	58.1300	53.9000	58.1300	+16.260%	11	601	-93.084%
2026-02-20	49.3000	50.0000	49.3000	50.0000	+13.714%	2	595	-91.960%
2026-02-13	44.1000	44.1000	43.9700	43.9700	+11.741%	2	594	-90.857%
2026-02-12	39.3000	39.3800	39.2500	39.3500	-15.358%	82	594	-89.784%
2026-02-11	45.2800	46.4900	45.2800	46.4900	+6.628%	2	635	-91.353%
2026-02-10	41.5000	43.6000	41.5000	43.6000	-9.450%	2	635	-90.780%
2026-02-09	46.0000	48.1500	46.0000	48.1500	+10.563%	2	635	-91.651%
2026-02-03	45.1000	49.0000	43.5500	43.5500	+17.544%	4	636	-90.769%
2026-02-02	37.8500	37.8500	37.0500	37.0500	-16.535%	2	636	-89.150%
2026-01-30	52.9000	54.2800	38.7500	44.3900	-38.347%	31	634	-90.944%
2026-01-29	79.7000	80.1000	57.2000	72.0000	+18.227%	21	625	-94.417%
2026-01-28	58.0000	60.9000	58.0000	60.9000	+17.115%	5	622	-93.399%
2026-01-27	45.5000	52.0000	45.5000	52.0000	+14.866%	370	621	-92.269%
2026-01-26	45.9900	48.6200	45.2700	45.2700	+12.138%	17	281	-91.120%
2026-01-23	40.3700	40.3700	40.3700	40.3700	+13.590%	1	278	-90.042%
2026-01-22	35.7000	35.7000	35.5400	35.5400	+16.908%	10	277	-88.689%
2026-01-21	33.5800	33.5800	30.0000	30.4000	+32.347%	257	267	-86.776%
2026-01-15	22.9700	22.9700	22.9700	22.9700	-0.563%	12	13	-82.499%
2026-01-12	23.1000	23.1000	23.1000	23.1000	+45.283%	1	2	-82.597%
2026-01-02	15.9000	15.9000	15.9000	15.9000	0.000%	1	1	-74.717%

.dark-mode .JKs4Gv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKs4Gv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C475GLD Dec 31 2026 475.00 Call (GLD261231C00475000)option OPRA

GLD20261231C475
GLD Dec 31 2026 475.00 Call (GLD261231C00475000)
option OPRA