Dark

GLD20261231C480
GLD Dec 31 2026 480.00 Call (GLD261231C00480000)
option OPRA

EOD

Sep 17, 2026

3.60+22.034%(+0.65)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7700	3.9000	3.6000	3.6000	+22.034%	29	2,530	0.000%
2026-09-16	3.4500	3.4500	2.8800	2.9500	-14.493%	16	2,531	+22.034%
2026-09-15	3.4500	3.4500	3.4500	3.4500	+1.471%	19	2,547	+4.348%
2026-09-14	3.2600	3.4000	3.1000	3.4000	-17.073%	4	2,544	+5.882%
2026-09-11	4.7000	4.7000	4.1000	4.1000	-1.205%	43	2,546	-12.195%
2026-09-10	4.7500	4.7500	4.1500	4.1500	-18.627%	31	2,563	-13.253%
2026-09-09	5.5500	5.5500	4.8500	5.1000	+2.616%	29	2,537	-29.412%
2026-09-08	5.0100	5.0400	4.9000	4.9700	-10.289%	37	2,556	-27.565%
2026-09-04	5.2000	5.6000	5.1500	5.5400	-14.769%	44	2,592	-35.018%
2026-09-03	6.1000	7.0000	5.8500	6.5000	+52.941%	67	2,592	-44.615%
2026-09-02	4.2500	4.2500	4.2500	4.2500	+14.865%	1	2,572	-15.294%
2026-09-01	4.7500	4.7500	3.7000	3.7000	-27.451%	53	2,572	-2.703%
2026-08-31	5.0900	5.1000	5.0900	5.1000	-20.930%	2	2,554	-29.412%
2026-08-28	10.0000	10.0000	6.3500	6.4500	-26.705%	16	2,553	-44.186%
2026-08-27	8.8000	8.8000	8.8000	8.8000	-9.278%	3	2,546	-59.091%
2026-08-26	10.1900	10.2000	9.3000	9.7000	-12.217%	25	2,546	-62.887%
2026-08-25	10.6900	11.4100	10.6900	11.0500	-3.070%	7	2,556	-67.421%
2026-08-24	12.0000	12.1100	11.0700	11.4000	+9.615%	122	2,556	-68.421%
2026-08-21	9.2500	10.6500	9.2500	10.4000	+55.224%	21	2,553	-65.385%
2026-08-20	6.4000	6.7000	6.3500	6.7000	-9.214%	15	2,548	-46.269%
2026-08-19	6.4000	7.3800	6.2500	7.3800	+57.021%	33	2,539	-51.220%
2026-08-18	5.2500	5.4500	4.6400	4.7000	-17.832%	56	2,560	-23.404%
2026-08-17	5.5100	5.7200	5.5100	5.7200	+17.938%	6	2,567	-37.063%
2026-08-14	4.9500	4.9500	4.8500	4.8500	+1.042%	2	2,572	-25.773%
2026-08-13	5.1000	5.1000	4.8000	4.8000	-26.154%	7	2,571	-25.000%
2026-08-12	6.5000	6.5000	6.5000	6.5000	+11.492%	1	2,570	-44.615%
2026-08-11	6.7500	6.7500	5.8300	5.8300	-5.663%	2	2,572	-38.250%
2026-08-10	5.2000	6.1800	5.0700	6.1800	+11.754%	53	2,570	-41.748%
2026-08-07	5.6000	5.6000	5.5200	5.5300	+36.543%	3	2,567	-34.901%
2026-08-06	4.0000	4.2000	3.8000	4.0500	+1.250%	157	2,688	-11.111%
2026-08-05	3.8000	4.4000	3.8000	4.0000	+76.211%	68	2,650	-10.000%
2026-08-04	2.2700	2.2700	2.2700	2.2700	+11.275%	2	2,618	+58.590%
2026-08-03	2.0400	2.0400	2.0400	2.0400	-19.368%	1	2,616	+76.471%
2026-07-30	2.5800	2.5800	2.5300	2.5300	+8.584%	116	2,615	+42.292%
2026-07-29	2.2000	2.3300	2.2000	2.3300	+3.556%	3	2,616	+54.506%
2026-07-28	2.1600	2.2500	2.1600	2.2500	-13.793%	5	2,616	+60.000%
2026-07-27	2.6100	2.6100	2.6100	2.6100	+0.385%	1	2,615	+37.931%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-18.750%	1	2,614	+38.462%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+11.888%	60	2,614	+12.500%
2026-07-21	2.6900	2.8600	2.6900	2.8600	+20.168%	56	2,614	+25.874%
2026-07-20	2.3800	2.3800	2.3800	2.3800	-11.852%	1	2,570	+51.261%
2026-07-17	2.7000	2.7000	2.7000	2.7000	-9.091%	2	2,570	+33.333%
2026-07-15	2.9700	2.9700	2.9700	2.9700	-21.842%	1	2,568	+21.212%
2026-07-07	3.8300	3.8300	3.8000	3.8000	+2.426%	3	2,568	-5.263%
2026-07-06	3.7300	3.7400	3.7100	3.7100	-6.076%	3	2,568	-2.965%
2026-07-02	3.9500	3.9500	3.9500	3.9500	+12.857%	10	2,555	-8.861%
2026-06-30	3.5000	3.5000	3.5000	3.5000	0.000%	7	2,569	+2.857%
2026-06-29	3.4200	3.5000	3.4200	3.5000	-16.268%	2	2,562	+2.857%
2026-06-26	4.1800	4.1800	4.1800	4.1800	+6.633%	15	2,561	-13.876%
2026-06-25	3.9200	3.9200	3.9200	3.9200	+6.812%	3	2,562	-8.163%
2026-06-24	3.7100	3.7100	3.6700	3.6700	-13.647%	12	2,565	-1.907%
2026-06-23	4.4400	4.5100	4.2500	4.2500	-15.000%	76	2,561	-15.294%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-15.110%	2	2,522	-28.000%
2026-06-18	6.1300	6.1300	5.4900	5.8900	+1.903%	27	2,497	-38.879%
2026-06-17	6.9000	6.9000	5.7800	5.7800	-16.474%	11	2,497	-37.716%
2026-06-16	7.0000	7.0000	6.9200	6.9200	-8.344%	11	2,497	-47.977%
2026-06-15	7.5000	7.5500	7.3800	7.5500	+32.456%	22	2,486	-52.318%
2026-06-12	5.7000	5.7000	5.7000	5.7000	-8.065%	1	2,475	-36.842%
2026-06-11	4.7500	6.2000	4.7500	6.2000	+19.231%	43	2,476	-41.935%
2026-06-10	5.3000	5.3000	5.1000	5.2000	-25.714%	36	2,517	-30.769%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-10.600%	10	2,489	-48.571%
2026-06-05	8.7000	8.7000	7.8300	7.8300	-25.429%	17	2,496	-54.023%
2026-06-04	10.2800	10.5000	10.2800	10.5000	+4.895%	3	2,506	-65.714%
2026-06-03	9.9500	10.0100	9.9500	10.0100	-8.333%	5	2,505	-64.036%
2026-06-02	11.4200	11.4200	10.9200	10.9200	-1.444%	16	2,502	-67.033%
2026-06-01	11.0800	11.0800	11.0800	11.0800	-16.566%	1	2,502	-67.509%
2026-05-29	12.4500	14.0200	12.2400	13.2800	+13.699%	18	2,501	-72.892%
2026-05-28	11.7000	11.7000	11.6500	11.6800	+15.415%	8	2,512	-69.178%
2026-05-27	9.8500	10.2300	9.8500	10.1200	-12.000%	31	2,507	-64.427%
2026-05-26	11.3200	11.7900	11.3200	11.5000	-1.961%	21	2,507	-68.696%
2026-05-22	11.8200	12.0500	11.7300	11.7300	-8.999%	17	2,504	-69.309%
2026-05-21	12.2000	13.1700	12.2000	12.8900	-2.570%	115	2,507	-72.071%
2026-05-19	13.1700	13.4400	13.0100	13.2300	-27.784%	515	2,507	-72.789%
2026-05-14	18.9400	19.3000	18.3200	18.3200	-4.284%	56	2,047	-80.349%
2026-05-13	19.2000	19.2000	19.1400	19.1400	-2.347%	2	1,803	-81.191%
2026-05-12	19.6600	20.2000	17.7900	19.6000	-3.543%	559	1,803	-81.633%
2026-05-11	20.1900	20.7000	19.9600	20.3200	+4.742%	1,943	1,803	-82.283%
2026-05-06	19.4000	19.4000	19.4000	19.4000	+22.785%	1	753	-81.443%
2026-05-05	15.8000	15.8000	15.8000	15.8000	+7.923%	1	753	-77.215%
2026-05-04	15.3800	15.3800	14.5500	14.6400	-17.983%	120	754	-75.410%
2026-05-01	17.9100	17.9100	17.8500	17.8500	+4.692%	20	627	-79.832%
2026-04-30	17.0100	17.0500	16.7500	17.0500	+11.950%	6	627	-78.886%
2026-04-29	14.8000	15.3500	14.8000	15.2300	-3.608%	111	627	-76.362%
2026-04-28	15.8000	15.8000	15.8000	15.8000	-18.682%	1	574	-77.215%
2026-04-27	19.3700	19.4300	19.2800	19.4300	-16.574%	3	574	-81.472%
2026-04-22	23.9000	24.3300	23.2900	23.2900	-6.089%	3	574	-84.543%
2026-04-21	25.8500	25.8500	24.8000	24.8000	-10.631%	2	572	-85.484%
2026-04-20	27.7500	27.7500	27.7500	27.7500	+7.558%	1	572	-87.027%
2026-04-13	26.5500	26.5500	25.8000	25.8000	-10.634%	7	571	-86.047%
2026-04-10	28.7300	28.8700	28.7300	28.8700	-5.189%	2	564	-87.530%
2026-04-08	30.4500	30.4500	30.4500	30.4500	+8.402%	2	563	-88.177%
2026-04-07	28.6300	28.9200	27.9100	28.0900	-1.749%	134	564	-87.184%
2026-04-06	29.2200	29.2200	28.5900	28.5900	-3.445%	6	519	-87.408%
2026-04-02	29.6300	30.5500	29.6100	29.6100	-9.560%	13	510	-87.842%
2026-04-01	31.8600	33.6500	31.5600	32.7400	+8.771%	10	510	-89.004%
2026-03-31	27.6200	30.5500	27.6100	30.1000	+18.644%	500	507	-88.040%
2026-03-30	27.4400	27.4400	25.3700	25.3700	+2.505%	2	364	-85.810%
2026-03-27	24.7500	24.7500	24.7500	24.7500	+15.925%	5	363	-85.455%
2026-03-26	23.6300	23.6300	21.3500	21.3500	-18.105%	14	368	-83.138%
2026-03-25	26.6500	26.6500	26.0700	26.0700	+15.610%	6	358	-86.191%
2026-03-24	22.3800	22.6100	22.2700	22.5500	+1.121%	16	363	-84.035%
2026-03-23	21.9500	22.4200	21.2000	22.3000	-6.695%	11	365	-83.857%
2026-03-20	26.1100	26.2900	23.9000	23.9000	-0.375%	4	366	-84.937%
2026-03-19	22.8000	25.4700	22.8000	23.9900	-27.193%	14	366	-84.994%
2026-03-18	34.0000	35.1300	32.9500	32.9500	-18.642%	32	360	-89.074%
2026-03-16	41.0200	41.5200	40.5000	40.5000	-11.281%	254	375	-91.111%
2026-03-12	45.6500	45.6500	45.6500	45.6500	-10.578%	2	386	-92.114%
2026-03-11	51.0500	51.0500	51.0500	51.0500	-4.419%	1	405	-92.948%
2026-03-10	51.8800	53.5200	51.8800	53.4100	+11.971%	6	405	-93.260%
2026-03-09	47.7000	47.7000	47.7000	47.7000	+1.489%	10	406	-92.453%
2026-03-05	47.0000	47.0000	47.0000	47.0000	-6.746%	1	396	-92.340%
2026-03-04	50.4000	50.4000	50.4000	50.4000	+1.818%	18	396	-92.857%
2026-03-03	45.0000	49.5000	45.0000	49.5000	-13.838%	2	414	-92.727%
2026-03-02	60.9200	60.9200	57.4500	57.4500	+3.235%	51	413	-93.734%
2026-02-27	53.8000	55.6500	53.8000	55.6500	+8.226%	44	454	-93.531%
2026-02-26	52.0000	52.0000	50.9300	51.4200	-2.981%	9	456	-92.999%
2026-02-25	53.5000	54.4300	53.0000	53.0000	-5.273%	6	451	-93.208%
2026-02-23	51.8000	56.5900	51.8000	55.9500	+20.323%	60	451	-93.566%
2026-02-20	45.5000	46.5000	42.6000	46.5000	+9.851%	35	436	-92.258%
2026-02-19	43.1000	43.1800	42.3300	42.3300	+23.591%	3	433	-91.495%
2026-02-17	34.4900	34.4900	34.2500	34.2500	-18.646%	51	432	-89.489%
2026-02-13	40.5600	42.1300	40.5600	42.1000	+16.944%	124	403	-91.449%
2026-02-12	40.7500	40.7500	35.7500	36.0000	-12.833%	309	403	-90.000%
2026-02-10	41.7800	41.8400	40.5800	41.3000	-8.100%	224	455	-91.283%
2026-02-09	44.1100	45.9000	44.1100	44.9400	+27.309%	10	445	-91.989%
2026-02-05	37.4500	37.4500	35.2000	35.3000	-13.692%	7	447	-89.802%
2026-02-04	46.0000	46.3300	40.9000	40.9000	-9.832%	13	446	-91.198%
2026-02-03	45.3600	45.3600	45.3600	45.3600	+38.251%	10	434	-92.063%
2026-02-02	36.8800	36.8800	32.0000	32.8100	-25.347%	94	424	-89.028%
2026-01-30	51.2000	51.2000	36.0000	43.9500	-30.238%	25	495	-91.809%
2026-01-29	78.0000	78.0000	53.0500	63.0000	-1.145%	115	491	-94.286%
2026-01-28	54.0300	63.7300	54.0300	63.7300	+24.594%	168	544	-94.351%
2026-01-27	44.5000	51.1500	43.5000	51.1500	+18.953%	56	415	-92.962%
2026-01-26	43.5000	45.7300	42.5000	43.0000	+15.809%	43	383	-91.628%
2026-01-23	35.5900	37.1300	35.5000	37.1300	+23.767%	94	372	-90.304%
2026-01-21	32.2000	32.2000	30.0000	30.0000	+10.701%	3	358	-88.000%
2026-01-20	26.9500	27.1500	26.3500	27.1000	+26.636%	272	357	-86.716%
2026-01-15	21.2500	21.4000	21.2500	21.4000	+0.659%	121	126	-83.178%
2026-01-13	23.0000	23.0000	21.2600	21.2600	+12.666%	6	5	-83.067%
2026-01-09	18.8700	18.8700	18.8700	18.8700	+6.310%	1	1	-80.922%
2026-01-05	17.7500	17.7500	17.7500	17.7500	0.000%	1	1	-79.718%

.dark-mode .LmLZX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmLZX8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C480GLD Dec 31 2026 480.00 Call (GLD261231C00480000)option OPRA

GLD20261231C480
GLD Dec 31 2026 480.00 Call (GLD261231C00480000)
option OPRA