Dark

GLD20261231C490
GLD Dec 31 2026 490.00 Call (GLD261231C00490000)
option OPRA

EOD

Sep 15, 2026

2.83-21.823%(-0.79)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.8000	2.8300	2.8000	2.8300	-21.823%	11	2,462	0.000%
2026-09-11	3.6200	3.6200	3.6200	3.6200	+2.841%	1	2,463	-21.823%
2026-09-10	3.5200	3.5200	3.5200	3.5200	-15.181%	1	2,462	-19.602%
2026-09-09	4.4500	4.4500	4.1400	4.1500	-5.682%	3	2,464	-31.807%
2026-09-04	4.1900	4.4000	4.1900	4.4000	-17.603%	6	2,459	-35.682%
2026-09-03	5.2000	5.3400	5.1400	5.3400	+62.310%	11	2,459	-47.004%
2026-09-01	3.4400	3.5000	3.2900	3.2900	-36.731%	18	2,465	-13.982%
2026-08-28	6.8400	6.9500	5.2000	5.2000	-29.635%	7	2,454	-45.577%
2026-08-27	7.3900	7.3900	7.3900	7.3900	-5.860%	1	2,451	-61.705%
2026-08-26	8.3200	8.3200	7.8500	7.8500	-18.229%	4	2,450	-63.949%
2026-08-25	9.6000	9.6000	9.6000	9.6000	-6.067%	1	2,447	-70.521%
2026-08-24	9.9200	10.2200	9.7700	10.2200	+16.005%	53	2,446	-72.309%
2026-08-21	8.4500	9.2300	8.4200	8.8100	+49.830%	16	2,444	-67.877%
2026-08-19	5.9000	6.0000	5.8700	5.8800	+30.667%	8	2,449	-51.871%
2026-08-18	4.5300	4.5300	4.5000	4.5000	+9.756%	10	2,450	-37.111%
2026-08-17	4.1000	4.1000	4.1000	4.1000	-22.348%	1	2,440	-30.976%
2026-08-12	5.3500	5.3500	5.2800	5.2800	-6.549%	11	2,443	-46.402%
2026-08-10	4.4000	5.6500	4.4000	5.6500	+17.708%	19	2,436	-49.912%
2026-08-07	5.0000	5.0000	4.8000	4.8000	+41.176%	3	2,454	-41.042%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+6.250%	406	2,543	-16.765%
2026-08-05	2.7200	3.2000	2.7200	3.2000	+61.616%	5	2,506	-11.563%
2026-08-04	1.9500	2.0000	1.9500	1.9800	+13.143%	48	2,508	+42.929%
2026-08-03	1.7500	1.7500	1.7500	1.7500	-12.500%	10	2,546	+61.714%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-5.213%	10	2,546	+41.500%
2026-07-29	1.9400	2.1100	1.9400	2.1100	+12.234%	10	2,536	+34.123%
2026-07-28	1.9200	1.9200	1.8800	1.8800	-11.737%	6	2,535	+50.532%
2026-07-27	2.4300	2.4300	2.1300	2.1300	-20.225%	8	2,538	+32.864%
2026-07-22	2.7000	2.7100	2.6700	2.6700	+29.612%	31	2,538	+5.993%
2026-07-20	2.1000	2.1100	2.0600	2.0600	-10.435%	6	2,568	+37.379%
2026-07-17	2.2400	2.3500	2.2300	2.3000	-16.364%	10	2,570	+23.043%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-15.123%	1	2,571	+2.909%
2026-07-07	3.2400	3.2400	3.2400	3.2400	+2.857%	1	2,572	-12.654%
2026-07-06	3.1600	3.1600	3.1000	3.1500	-4.545%	5	2,571	-10.159%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+11.864%	5	2,571	-14.242%
2026-07-01	3.3000	3.3000	2.9500	2.9500	-1.007%	4	2,571	-4.068%
2026-06-30	3.0500	3.0500	2.7800	2.9800	+6.050%	21	2,571	-5.034%
2026-06-29	2.8100	2.8100	2.8100	2.8100	-19.484%	4	2,578	+0.712%
2026-06-26	3.5500	3.5500	3.4900	3.4900	+5.758%	2	2,578	-18.911%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-1.786%	1	2,578	-14.242%
2026-06-24	3.3500	3.3600	3.3500	3.3600	-5.352%	13	2,578	-15.774%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-14.458%	11	2,576	-20.282%
2026-06-22	4.2000	4.2000	4.1500	4.1500	-10.560%	19	2,576	-31.807%
2026-06-18	4.8000	4.8800	4.6400	4.6400	-24.553%	5	2,572	-39.009%
2026-06-17	5.9700	6.1500	5.9700	6.1500	+3.188%	8	2,572	-53.984%
2026-06-15	6.3000	6.5000	5.9600	5.9600	+13.740%	41	2,572	-52.517%
2026-06-11	4.2700	5.2400	4.2300	5.2400	+16.444%	6	2,597	-45.992%
2026-06-10	4.7900	4.8000	4.5000	4.5000	-18.919%	8	2,599	-37.111%
2026-06-09	6.5800	6.5800	5.5500	5.5500	-12.598%	19	2,599	-49.009%
2026-06-05	7.4000	7.4500	6.3500	6.3500	-27.011%	20	2,601	-55.433%
2026-06-04	8.9000	8.9000	8.7000	8.7000	+2.959%	5	2,594	-67.471%
2026-06-03	8.4500	8.4500	8.4500	8.4500	-9.626%	1	2,593	-66.509%
2026-06-01	9.3600	9.3600	9.3500	9.3500	+14.024%	27	2,594	-69.733%
2026-05-28	8.3400	8.3400	8.2000	8.2000	-4.651%	32	2,586	-65.488%
2026-05-27	8.5000	8.6000	8.4400	8.6000	-12.065%	9	2,556	-67.093%
2026-05-26	10.5000	10.5000	9.7800	9.7800	-2.200%	3	2,549	-71.063%
2026-05-22	10.7100	10.7100	10.0000	10.0000	-8.257%	4	2,550	-71.700%
2026-05-21	10.4200	10.9000	10.4000	10.9000	-4.803%	12	2,550	-74.037%
2026-05-20	11.4000	11.4500	11.2000	11.4500	+3.060%	3	2,550	-75.284%
2026-05-19	11.2500	11.3700	11.1100	11.1100	-7.417%	26	2,555	-74.527%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-4.382%	1	2,555	-76.417%
2026-05-15	13.2000	13.2000	12.5500	12.5500	-19.293%	2	2,555	-77.450%
2026-05-14	16.3800	16.3800	15.5500	15.5500	-7.715%	51	2,554	-81.801%
2026-05-13	16.6800	16.8500	16.6800	16.8500	-0.882%	4	2,324	-83.205%
2026-05-12	17.0500	17.4000	16.2100	17.0000	-4.117%	1,396	2,324	-83.353%
2026-05-11	18.5000	18.5000	17.3400	17.7300	+4.849%	1,007	2,324	-84.038%
2026-05-06	17.6500	17.6500	16.9100	16.9100	+26.857%	2	1,907	-83.264%
2026-05-05	13.1600	13.3300	13.1600	13.3300	-9.320%	2	1,905	-78.770%
2026-04-30	14.5700	14.8000	14.3200	14.7000	+10.860%	33	1,904	-80.748%
2026-04-29	12.7000	13.3900	12.7000	13.2600	-1.119%	30	1,901	-78.658%
2026-04-28	13.4100	13.4100	13.4100	13.4100	-15.977%	6	1,889	-78.896%
2026-04-27	15.9600	15.9600	15.9600	15.9600	-14.561%	1	1,883	-82.268%
2026-04-24	18.2600	18.6800	18.2500	18.6800	-8.206%	5	1,882	-84.850%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-4.684%	1	1,885	-86.093%
2026-04-21	22.7000	22.7000	21.3500	21.3500	-10.219%	4	1,882	-86.745%
2026-04-20	24.6000	24.6000	23.7800	23.7800	-10.602%	2	1,882	-88.099%
2026-04-17	26.5200	26.8500	26.5200	26.6000	+9.016%	607	1,881	-89.361%
2026-04-16	25.3500	25.3500	24.4000	24.4000	-5.058%	406	1,397	-88.402%
2026-04-15	26.7900	26.7900	25.7000	25.7000	-6.033%	6	1,018	-88.988%
2026-04-14	26.1900	27.3500	26.1700	27.3500	+10.639%	11	1,012	-89.653%
2026-04-10	25.7000	25.7000	24.7200	24.7200	-11.079%	3	1,008	-88.552%
2026-04-09	27.8000	27.8000	27.8000	27.8000	+3.538%	1	1,006	-89.820%
2026-04-08	28.5700	28.6600	26.8500	26.8500	-0.739%	3	1,007	-89.460%
2026-04-07	25.0000	27.0500	24.9200	27.0500	+2.230%	8	1,007	-89.538%
2026-04-06	26.4600	26.4600	26.4600	26.4600	-3.501%	1	1,006	-89.305%
2026-04-02	26.6500	27.6400	24.9400	27.4200	-6.861%	9	1,005	-89.679%
2026-04-01	28.6900	29.5400	28.2500	29.4400	+26.624%	5	1,005	-90.387%
2026-03-30	23.3700	23.4000	23.1000	23.2500	-3.125%	556	1,005	-87.828%
2026-03-27	24.0000	24.0000	24.0000	24.0000	+31.004%	5	537	-88.208%
2026-03-24	18.3200	18.3200	18.3200	18.3200	-7.241%	1	537	-84.552%
2026-03-23	20.0000	20.0000	19.7500	19.7500	-5.048%	2	537	-85.671%
2026-03-20	23.5000	23.5000	20.8000	20.8000	-7.143%	4	538	-86.394%
2026-03-19	21.2900	22.4000	21.2900	22.4000	-26.557%	8	536	-87.366%
2026-03-18	30.7000	30.8000	30.5000	30.5000	-15.978%	7	532	-90.721%
2026-03-17	37.9700	37.9700	36.0000	36.3000	-9.250%	11	526	-92.204%
2026-03-13	40.0000	40.0000	40.0000	40.0000	-8.676%	1	534	-92.925%
2026-03-12	43.8000	43.8000	43.8000	43.8000	-6.908%	6	533	-93.539%
2026-03-06	46.9800	48.5100	46.9800	47.0500	-15.042%	3	545	-93.985%
2026-03-02	55.0000	55.3800	51.4000	55.3800	+17.705%	14	544	-94.890%
2026-02-26	46.4000	47.0500	46.4000	47.0500	-4.873%	12	538	-93.985%
2026-02-25	48.6500	49.4600	47.8700	49.4600	+4.126%	11	528	-94.278%
2026-02-24	47.5000	47.5000	47.5000	47.5000	-2.243%	2	528	-94.042%
2026-02-23	48.5900	48.5900	48.5900	48.5900	+13.981%	1	530	-94.176%
2026-02-20	42.0000	42.6300	41.9100	42.6300	+3.849%	7	529	-93.361%
2026-02-19	41.0500	41.0500	41.0500	41.0500	+29.251%	1	530	-93.106%
2026-02-17	32.0700	32.1900	31.7600	31.7600	-7.270%	226	529	-91.089%
2026-02-13	35.8000	35.8000	34.2500	34.2500	-9.868%	2	426	-91.737%
2026-02-12	38.0000	38.0000	38.0000	38.0000	+3.542%	1	426	-92.553%
2026-02-10	38.2600	38.2600	36.7000	36.7000	-8.342%	59	425	-92.289%
2026-02-09	40.4900	40.4900	40.0400	40.0400	+23.011%	9	412	-92.932%
2026-02-05	32.5500	32.5500	32.5500	32.5500	-20.745%	1	412	-91.306%
2026-02-04	41.0700	41.0700	41.0700	41.0700	+2.675%	1	411	-93.109%
2026-02-03	39.7500	40.0000	39.7500	40.0000	+29.032%	17	412	-92.925%
2026-02-02	32.6800	32.6800	30.9500	31.0000	-21.717%	4	413	-90.871%
2026-01-30	43.0100	47.2500	37.8000	39.6000	-39.301%	15	413	-92.854%
2026-01-29	71.8600	71.8600	54.4600	65.2400	+8.103%	27	423	-95.662%
2026-01-28	50.0000	61.0000	50.0000	60.3500	+52.785%	111	404	-95.311%
2026-01-27	39.3400	39.5000	38.6000	39.5000	+1.621%	13	407	-92.835%
2026-01-26	40.1200	40.9000	38.8700	38.8700	+52.431%	6	404	-92.719%
2026-01-21	29.1900	29.1900	25.4000	25.5000	+4.508%	74	401	-88.902%
2026-01-20	23.0000	24.4000	23.0000	24.4000	+27.682%	299	355	-88.402%
2026-01-15	19.0500	19.1100	19.0500	19.1100	-7.188%	33	62	-85.191%
2026-01-14	20.1300	20.5900	19.5100	20.5900	+5.590%	26	29	-86.255%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-4.505%	1	6	-85.487%
2026-01-12	20.2500	20.4200	20.2500	20.4200	+18.035%	2	5	-86.141%
2026-01-06	17.3000	17.3000	17.3000	17.3000	+5.810%	1	4	-83.642%
2026-01-05	16.3500	16.3500	16.3500	16.3500	+26.744%	2	1	-82.691%
2026-01-02	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-78.062%

.dark-mode .lvZ8sZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvZ8sZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C490GLD Dec 31 2026 490.00 Call (GLD261231C00490000)option OPRA

GLD20261231C490
GLD Dec 31 2026 490.00 Call (GLD261231C00490000)
option OPRA