Dark

GLD20261231C485
GLD Dec 31 2026 485.00 Call (GLD261231C00485000)
option OPRA

EOD

Sep 17, 2026

3.22+16.667%(+0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2200	3.2200	3.2200	3.2200	+16.667%	1	1,420	0.000%
2026-09-16	3.6100	3.6100	2.7300	2.7600	-14.551%	3	1,420	+16.667%
2026-09-15	3.1000	3.2300	3.1000	3.2300	+10.616%	11	1,417	-0.310%
2026-09-14	2.9900	2.9900	2.9200	2.9200	-32.093%	5	1,406	+10.274%
2026-09-10	4.3000	4.3000	4.3000	4.3000	-5.495%	47	1,414	-25.116%
2026-09-09	4.6400	4.6500	4.5500	4.5500	+1.562%	200	1,424	-29.231%
2026-09-08	4.4800	4.4800	4.4800	4.4800	-14.667%	10	1,226	-28.125%
2026-09-03	5.2500	5.2500	5.2500	5.2500	-36.054%	10	1,236	-38.667%
2026-08-27	8.4100	8.4100	8.2100	8.2100	-9.181%	6	1,236	-60.780%
2026-08-26	8.8000	9.0400	8.8000	9.0400	-16.528%	6	1,232	-64.381%
2026-08-24	11.1400	11.1400	10.8300	10.8300	+10.963%	4	1,234	-70.268%
2026-08-21	8.9300	9.8500	8.7000	9.7600	+53.943%	19	1,231	-67.008%
2026-08-20	6.3400	6.3400	6.3400	6.3400	-5.795%	2	1,222	-49.211%
2026-08-19	6.4900	6.7300	6.4700	6.7300	+69.521%	3	1,222	-52.155%
2026-08-18	3.9700	3.9700	3.9700	3.9700	-34.053%	1	1,220	-18.892%
2026-08-12	6.2500	6.2500	6.0200	6.0200	+0.669%	3	1,219	-46.512%
2026-08-11	5.9800	5.9800	5.9800	5.9800	+18.416%	1	1,220	-46.154%
2026-08-10	4.7200	5.0500	4.7200	5.0500	+1.000%	3	1,221	-36.238%
2026-08-07	5.0000	5.0000	5.0000	5.0000	+72.414%	2	1,222	-35.600%
2026-08-05	2.9000	2.9000	2.9000	2.9000	+35.514%	1	1,223	+11.034%
2026-08-04	2.1300	2.1400	2.1300	2.1400	+12.632%	3	1,222	+50.467%
2026-08-03	1.9000	1.9000	1.9000	1.9000	-8.213%	1	1,222	+69.474%
2026-07-28	2.1200	2.1300	2.0400	2.0700	-15.510%	28	1,223	+55.556%
2026-07-27	2.4200	2.4500	2.4200	2.4500	-15.808%	2	1,233	+31.429%
2026-07-22	2.9000	2.9100	2.9000	2.9100	+29.911%	9	1,231	+10.653%
2026-07-20	2.2400	2.2400	2.2400	2.2400	-4.681%	10	1,240	+43.750%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-16.370%	6	1,250	+37.021%
2026-07-15	2.8100	2.8100	2.8100	2.8100	-10.224%	1	1,244	+14.591%
2026-07-08	3.1300	3.1300	3.1300	3.1300	-10.571%	1	1,245	+2.875%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-2.235%	3	1,248	-8.000%
2026-07-02	3.5800	3.5800	3.5800	3.5800	+2.286%	2	1,246	-10.056%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-0.285%	22	1,246	-8.000%
2026-06-25	3.5100	3.5100	3.5100	3.5100	0.000%	10	1,246	-8.262%
2026-06-24	3.5000	3.5100	3.5000	3.5100	-34.879%	6	1,246	-8.262%
2026-06-18	5.3000	5.3900	5.3000	5.3900	-21.429%	10	1,241	-40.260%
2026-06-17	6.5200	6.8600	6.5200	6.8600	+5.538%	7	1,241	-53.061%
2026-06-15	6.9000	6.9000	6.4500	6.5000	+18.397%	5	1,241	-50.462%
2026-06-11	4.3500	5.4900	4.3500	5.4900	+12.731%	14	1,241	-41.348%
2026-06-10	5.5400	5.5400	4.8300	4.8700	-21.704%	31	1,242	-33.881%
2026-06-09	6.2200	6.2200	6.2200	6.2200	-9.197%	2	1,225	-48.232%
2026-06-08	6.9600	6.9600	6.8500	6.8500	-2.699%	16	1,225	-52.993%
2026-06-05	8.1900	8.1900	7.0400	7.0400	-23.644%	22	1,209	-54.261%
2026-06-03	9.2200	9.2200	9.2200	9.2200	-8.713%	10	1,199	-65.076%
2026-06-02	10.5000	10.5000	10.1000	10.1000	-21.705%	10	1,209	-68.119%
2026-05-29	11.4000	12.9000	11.1700	12.9000	+21.355%	10	1,214	-75.039%
2026-05-28	9.8000	10.7600	9.8000	10.6300	+13.085%	5	1,204	-69.708%
2026-05-27	9.3500	9.4000	9.1300	9.4000	-10.305%	10	1,204	-65.745%
2026-05-26	10.8500	10.9000	10.4800	10.4800	-2.783%	13	1,209	-69.275%
2026-05-22	11.0000	11.1500	10.7800	10.7800	-10.539%	11	1,210	-70.130%
2026-05-21	12.0500	12.0500	12.0500	12.0500	-10.075%	3	1,212	-73.278%
2026-05-18	13.4000	13.4000	13.4000	13.4000	+0.375%	1	1,212	-75.970%
2026-05-15	13.6100	13.6100	13.2700	13.3500	-20.536%	3	1,208	-75.880%
2026-05-14	17.6200	17.6400	16.8000	16.8000	-2.609%	3	1,210	-80.833%
2026-05-13	17.3200	17.3200	17.2500	17.2500	-7.258%	2	1,009	-81.333%
2026-05-12	18.4500	18.6800	17.5000	18.6000	-1.847%	454	1,009	-82.688%
2026-05-11	18.5800	19.1000	18.5000	18.9500	+0.477%	830	1,009	-83.008%
2026-05-08	18.7700	18.8800	18.7700	18.8600	-0.212%	4	594	-82.927%
2026-05-07	18.9000	18.9000	18.9000	18.9000	+8.000%	1	593	-82.963%
2026-05-06	17.7700	17.7700	17.4000	17.5000	+19.048%	6	594	-81.600%
2026-05-05	14.7000	14.7000	14.7000	14.7000	-0.339%	1	592	-78.095%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-17.367%	1	592	-78.169%
2026-04-27	17.8500	17.8500	17.8500	17.8500	-9.160%	10	592	-81.961%
2026-04-24	19.6500	19.6500	19.6500	19.6500	-10.274%	10	595	-83.613%
2026-04-22	22.7800	22.7800	21.8900	21.9000	-14.819%	12	585	-85.297%
2026-04-20	25.7100	25.7100	25.7100	25.7100	-10.884%	1	594	-87.476%
2026-04-14	28.8500	28.8500	28.8500	28.8500	+17.899%	1	594	-88.839%
2026-04-13	24.4700	24.4700	24.4700	24.4700	-6.958%	2	595	-86.841%
2026-04-10	26.1100	26.3000	26.1100	26.3000	-12.421%	76	593	-87.757%
2026-04-08	29.9700	30.0300	29.9700	30.0300	+12.010%	50	555	-89.277%
2026-04-07	26.7300	26.8100	26.7300	26.8100	-2.260%	2	595	-87.990%
2026-04-06	27.4600	27.4600	27.4300	27.4300	-5.185%	2	595	-88.261%
2026-04-02	28.2700	28.9300	28.2700	28.9300	+42.864%	102	568	-88.870%
2026-03-26	20.6500	20.6500	20.2500	20.2500	-17.347%	89	568	-84.099%
2026-03-25	24.7500	24.7500	24.5000	24.5000	+15.294%	24	517	-86.857%
2026-03-24	21.2500	21.2500	21.2500	21.2500	-0.094%	1	524	-84.847%
2026-03-23	20.3000	21.3500	20.3000	21.2700	-7.320%	25	524	-84.861%
2026-03-20	22.3200	22.9500	22.3200	22.9500	-5.439%	2	502	-85.969%
2026-03-19	22.9000	24.2700	22.5400	24.2700	-26.276%	13	500	-86.733%
2026-03-18	32.9400	32.9400	32.9200	32.9200	-14.979%	11	504	-90.219%
2026-03-16	40.0000	40.0000	38.7200	38.7200	-10.948%	12	504	-91.684%
2026-03-12	43.7500	43.7900	43.4800	43.4800	-8.559%	30	502	-92.594%
2026-03-10	51.2500	51.2500	47.5500	47.5500	+6.091%	17	496	-93.228%
2026-03-05	46.3400	46.3400	44.4600	44.8200	-2.565%	16	499	-92.816%
2026-03-03	44.0000	47.0600	44.0000	46.0000	-16.181%	6	491	-93.000%
2026-03-02	57.8500	58.0000	54.8800	54.8800	+1.611%	5	489	-94.133%
2026-02-27	52.7500	54.0100	52.7500	54.0100	+3.746%	8	488	-94.038%
2026-02-25	52.0600	52.0600	52.0600	52.0600	-1.774%	5	480	-93.815%
2026-02-23	51.8000	53.0000	50.7800	53.0000	+21.005%	63	480	-93.925%
2026-02-20	43.0500	43.8000	43.0500	43.8000	+7.617%	36	455	-92.648%
2026-02-19	41.0000	41.0000	40.7000	40.7000	+7.872%	2	456	-92.088%
2026-02-13	37.7000	37.7300	37.7000	37.7300	+8.264%	2	456	-91.466%
2026-02-12	34.0000	35.7000	34.0000	34.8500	-18.953%	14	456	-90.760%
2026-02-11	42.0000	43.0000	42.0000	43.0000	+6.173%	26	447	-92.512%
2026-02-10	39.8800	40.5000	39.8800	40.5000	-8.267%	2	421	-92.049%
2026-02-09	42.4700	44.1500	42.4700	44.1500	+11.716%	3	420	-92.707%
2026-02-06	38.6000	39.5200	38.6000	39.5200	+17.654%	26	422	-91.852%
2026-02-05	33.5900	33.5900	33.5900	33.5900	-15.836%	5	446	-90.414%
2026-02-04	43.9000	43.9000	39.5400	39.9100	-3.013%	3	451	-91.932%
2026-02-03	42.0000	42.0000	41.1500	41.1500	+34.477%	26	451	-92.175%
2026-02-02	35.0000	35.0000	30.6000	30.6000	-29.993%	4	426	-89.477%
2026-01-30	50.0000	50.0000	34.2500	43.7100	-30.343%	20	426	-92.633%
2026-01-29	73.1500	73.1500	50.7500	62.7500	-1.181%	36	436	-94.869%
2026-01-28	53.0000	63.5000	53.0000	63.5000	+55.637%	138	415	-94.929%
2026-01-27	40.8000	40.8000	40.8000	40.8000	-6.977%	1	420	-92.108%
2026-01-26	41.9000	43.8600	41.9000	43.8600	+22.343%	26	419	-92.658%
2026-01-23	33.2300	36.0100	33.2300	35.8500	+20.302%	240	408	-91.018%
2026-01-21	29.9400	30.1600	29.8000	29.8000	+48.111%	6	179	-89.195%
2026-01-16	20.1200	20.1200	20.1200	20.1200	-4.190%	1	173	-83.996%
2026-01-14	21.3100	21.3100	20.3500	21.0000	+2.439%	56	173	-84.667%
2026-01-13	20.8500	20.8500	20.5000	20.5000	-0.340%	6	119	-84.293%
2026-01-12	21.3900	21.4100	20.5700	20.5700	+20.012%	111	113	-84.346%
2026-01-08	17.1400	17.1400	17.1400	17.1400	+21.993%	2	3	-81.214%
2026-01-02	14.0500	14.0500	14.0500	14.0500	0.000%	1	1	-77.082%

.dark-mode .p1Yd58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1Yd58{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C485GLD Dec 31 2026 485.00 Call (GLD261231C00485000)option OPRA

GLD20261231C485
GLD Dec 31 2026 485.00 Call (GLD261231C00485000)
option OPRA