Dark

GLD20261231C500
GLD Dec 31 2026 500.00 Call (GLD261231C00500000)
option OPRA

EOD

Sep 17, 2026

2.19+5.797%(+0.12)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5000	2.5200	2.1900	2.1900	+5.797%	96	3,062	0.000%
2026-09-16	2.7600	2.8800	1.9500	2.0700	-13.750%	102	3,074	+5.797%
2026-09-15	2.3700	2.4800	2.2800	2.4000	+1.695%	49	3,083	-8.750%
2026-09-14	2.3400	2.4800	2.2100	2.3600	-12.593%	221	3,087	-7.203%
2026-09-11	3.4000	3.4000	2.7000	2.7000	-6.897%	59	2,905	-18.889%
2026-09-10	3.0500	3.2800	2.9000	2.9000	-14.706%	107	2,894	-24.483%
2026-09-09	3.8500	3.9000	3.4000	3.4000	+9.677%	23	2,886	-35.588%
2026-09-08	3.4500	3.4500	3.1000	3.1000	-13.889%	55	2,893	-29.355%
2026-09-04	3.5000	3.8500	3.5000	3.6000	-16.279%	204	2,742	-39.167%
2026-09-03	4.2000	4.7000	3.9900	4.3000	+34.375%	161	2,742	-49.070%
2026-09-02	2.8000	3.2000	2.8000	3.2000	+24.031%	59	2,734	-31.563%
2026-09-01	2.8900	3.0000	2.5800	2.5800	-29.315%	123	2,714	-15.116%
2026-08-31	4.2000	4.2000	3.5000	3.6500	-16.092%	292	2,655	-40.000%
2026-08-28	6.7000	7.4100	4.3000	4.3500	-38.298%	525	2,393	-49.655%
2026-08-27	6.4000	7.0500	6.2500	7.0500	+2.174%	191	2,232	-68.936%
2026-08-26	7.0700	7.2500	6.5000	6.9000	-13.750%	85	2,079	-68.261%
2026-08-25	7.0500	8.0900	6.9200	8.0000	+4.031%	40	2,108	-72.625%
2026-08-24	8.2800	8.6500	7.4500	7.6900	+6.657%	126	2,102	-71.521%
2026-08-21	6.3800	7.8500	6.2800	7.2100	+29.443%	386	2,099	-69.626%
2026-08-20	4.6000	5.6500	4.6000	5.5700	+6.705%	143	2,343	-60.682%
2026-08-19	4.2000	5.2200	4.2000	5.2200	+74.000%	187	2,347	-58.046%
2026-08-18	3.7000	3.7500	3.0000	3.0000	-23.077%	35	2,275	-27.000%
2026-08-17	3.8100	4.0200	3.7500	3.9000	+14.706%	27	2,275	-43.846%
2026-08-14	3.5000	3.5500	3.3500	3.4000	+6.250%	44	2,268	-35.588%
2026-08-13	3.7800	3.7800	3.2000	3.2000	-28.090%	90	2,251	-31.563%
2026-08-12	4.7000	4.8600	4.4500	4.4500	+7.229%	46	2,203	-50.787%
2026-08-11	4.5000	4.8000	4.1500	4.1500	-14.079%	71	2,247	-47.229%
2026-08-10	3.7500	5.0000	3.6400	4.8300	+23.214%	231	2,276	-54.658%
2026-08-07	4.1000	4.4000	3.8000	3.9200	+37.063%	148	2,196	-44.133%
2026-08-06	2.9800	3.0500	2.7200	2.8600	-1.379%	360	2,455	-23.427%
2026-08-05	2.5300	3.0000	2.4300	2.9000	+81.250%	118	2,474	-24.483%
2026-08-04	1.7000	1.7500	1.6000	1.6000	+3.226%	96	2,437	+36.875%
2026-08-03	1.5500	1.7000	1.4900	1.5500	-6.061%	45	2,500	+41.290%
2026-07-31	1.6500	1.7500	1.6500	1.6500	-13.158%	24	2,487	+32.727%
2026-07-30	1.7800	1.9000	1.7800	1.9000	+5.556%	17	2,492	+15.263%
2026-07-29	1.7000	1.9700	1.5900	1.8000	+7.143%	82	2,500	+21.667%
2026-07-28	1.7400	1.7400	1.6800	1.6800	-10.638%	27	2,518	+30.357%
2026-07-27	1.8800	1.8800	1.8800	1.8800	-6.931%	11	2,510	+16.489%
2026-07-24	2.0800	2.0900	2.0200	2.0200	+3.061%	5	2,509	+8.416%
2026-07-23	1.9800	2.0000	1.9400	1.9600	-14.783%	25	2,506	+11.735%
2026-07-22	2.3300	2.4500	2.2500	2.3000	+11.650%	131	2,481	-4.783%
2026-07-21	2.0400	2.1000	1.9700	2.0600	+14.444%	41	2,539	+6.311%
2026-07-20	1.7800	2.0500	1.7800	1.8000	-11.330%	91	2,515	+21.667%
2026-07-17	1.9600	2.1100	1.8700	2.0300	+1.500%	31	2,460	+7.882%
2026-07-16	1.9800	2.0600	1.9800	2.0000	-13.043%	58	2,457	+9.500%
2026-07-15	2.2600	2.3000	2.1500	2.3000	+2.679%	53	2,470	-4.783%
2026-07-14	2.5900	2.5900	2.2400	2.2400	+10.891%	46	2,455	-2.232%
2026-07-13	2.2300	2.2300	1.9700	2.0200	-22.308%	110	2,466	+8.416%
2026-07-09	2.6800	2.6900	2.6000	2.6000	-8.451%	19	2,440	-15.769%
2026-07-08	2.8400	2.8400	2.8400	2.8400	+5.185%	1	2,437	-22.887%
2026-07-07	2.9300	2.9300	2.7000	2.7000	-0.369%	149	2,440	-18.889%
2026-07-06	2.7600	2.7600	2.6800	2.7100	-5.575%	4	2,440	-19.188%
2026-07-02	2.9000	2.9500	2.8500	2.8700	+14.800%	14	2,439	-23.693%
2026-07-01	2.6000	2.8000	2.5000	2.5000	+0.402%	8	2,439	-12.400%
2026-06-30	2.8000	2.8000	2.4900	2.4900	+0.403%	75	2,436	-12.048%
2026-06-29	2.6200	2.6200	2.4800	2.4800	-15.068%	20	2,382	-11.694%
2026-06-26	3.0000	3.1500	2.8900	2.9200	+0.690%	106	2,381	-25.000%
2026-06-25	3.0000	3.0000	2.9000	2.9000	-1.361%	8	2,348	-24.483%
2026-06-24	2.7500	3.1400	2.7500	2.9400	-10.909%	119	2,367	-25.510%
2026-06-23	3.2500	3.3000	3.2000	3.3000	0.000%	13	2,448	-33.636%
2026-06-22	3.4200	3.7000	3.3000	3.3000	-16.456%	17	2,446	-33.636%
2026-06-18	4.2500	4.2500	3.9500	3.9500	-10.227%	227	2,262	-44.557%
2026-06-17	5.0000	5.5900	4.3000	4.4000	-13.215%	21	2,262	-50.227%
2026-06-16	4.8500	5.2000	4.8500	5.0700	-1.553%	242	2,262	-56.805%
2026-06-15	5.5000	5.5500	5.1000	5.1500	+11.957%	167	2,195	-57.476%
2026-06-12	4.2500	4.6000	4.2500	4.6000	0.000%	6	2,094	-52.391%
2026-06-11	3.5000	4.6000	3.5000	4.6000	+17.949%	466	2,098	-52.391%
2026-06-10	4.5000	4.5000	3.8000	3.9000	-17.373%	330	2,104	-43.846%
2026-06-09	5.3000	5.6300	4.7200	4.7200	-14.955%	133	1,998	-53.602%
2026-06-08	5.7500	5.7500	5.4000	5.5500	-0.893%	88	1,959	-60.541%
2026-06-05	7.3000	7.3000	5.4000	5.6000	-24.324%	49	1,892	-60.893%
2026-06-04	8.0000	8.3000	7.4000	7.4000	+2.069%	74	1,897	-70.405%
2026-06-03	7.4000	7.4000	7.2500	7.2500	-8.690%	30	1,869	-69.793%
2026-06-02	8.5000	8.5000	7.9000	7.9400	-3.406%	46	1,888	-72.418%
2026-06-01	8.1500	8.3100	8.0000	8.2200	-13.474%	82	1,880	-73.358%
2026-05-29	8.9000	10.1300	8.9000	9.5000	+13.501%	54	1,836	-76.947%
2026-05-28	7.0200	8.5500	7.0000	8.3700	+12.349%	82	1,866	-73.835%
2026-05-27	7.2300	7.5100	6.9500	7.4500	-9.478%	44	1,840	-70.604%
2026-05-26	8.9400	9.0500	8.1000	8.2300	-7.006%	87	1,815	-73.390%
2026-05-22	9.2000	9.2000	8.4500	8.8500	-3.279%	55	1,825	-75.254%
2026-05-21	9.2900	9.7500	8.8600	9.1500	-7.107%	37	1,831	-76.066%
2026-05-20	9.3500	10.0500	9.3500	9.8500	+3.684%	19	1,831	-77.766%
2026-05-19	9.5000	9.9200	9.3500	9.5000	-9.091%	80	1,839	-76.947%
2026-05-18	10.8900	10.8900	10.2500	10.4500	-1.415%	35	1,839	-79.043%
2026-05-15	11.3900	11.8500	10.5000	10.6000	-21.248%	39	1,839	-79.340%
2026-05-14	14.4500	14.4500	13.4600	13.4600	-6.528%	396	1,834	-83.730%
2026-05-13	14.2300	15.0000	13.5000	14.4000	-5.138%	208	1,399	-84.792%
2026-05-12	14.9500	15.1800	13.7200	15.1800	-1.107%	1,701	1,399	-85.573%
2026-05-11	16.0000	16.1800	15.2500	15.3500	0.000%	549	1,399	-85.733%
2026-05-08	16.0000	16.0000	15.0000	15.3500	+1.656%	73	1,307	-85.733%
2026-05-07	15.7800	17.0000	15.1000	15.1000	+7.473%	17	1,307	-85.497%
2026-05-06	14.9300	15.3000	13.8500	14.0500	+22.174%	30	1,308	-84.413%
2026-05-05	12.0300	12.2000	11.5000	11.5000	+5.119%	29	1,283	-80.957%
2026-05-04	11.5000	11.7200	10.7500	10.9400	-17.806%	20	1,284	-79.982%
2026-05-01	12.4500	13.3400	12.4500	13.3100	+3.984%	9	1,283	-83.546%
2026-04-30	13.0500	13.0500	12.4100	12.8000	+14.286%	469	1,283	-82.891%
2026-04-29	10.5500	11.5000	10.5500	11.2000	-7.438%	531	1,354	-80.446%
2026-04-28	11.8300	12.1000	11.5000	12.1000	-12.319%	39	1,495	-81.901%
2026-04-27	14.3100	14.3100	13.8000	13.8000	-11.254%	9	1,507	-84.130%
2026-04-24	16.3000	16.3000	15.5500	15.5500	-5.758%	10	1,507	-85.916%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-7.303%	2	1,501	-86.727%
2026-04-22	18.1800	18.5200	17.8000	17.8000	+2.006%	682	1,504	-87.697%
2026-04-21	21.0500	21.0500	17.2000	17.4500	-17.882%	42	1,885	-87.450%
2026-04-20	21.2100	21.6400	20.9000	21.2500	-10.148%	28	1,885	-89.694%
2026-04-17	23.1100	24.0000	23.1100	23.6500	+9.440%	13	1,886	-90.740%
2026-04-16	21.7800	22.0600	21.6100	21.6100	-4.507%	7	1,883	-89.866%
2026-04-15	22.9700	22.9700	22.6300	22.6300	-6.372%	2	1,884	-90.323%
2026-04-14	21.4700	24.3000	21.4000	24.1700	+18.830%	129	1,901	-90.939%
2026-04-13	20.1500	20.7500	19.6000	20.3400	-7.755%	266	1,829	-89.233%
2026-04-10	21.9000	22.2800	21.8500	22.0500	-5.365%	30	2,077	-90.068%
2026-04-09	24.0000	24.2000	23.3000	23.3000	-0.470%	27	2,075	-90.601%
2026-04-08	25.3500	25.8000	23.4100	23.4100	+4.044%	20	2,062	-90.645%
2026-04-07	23.0400	23.1000	22.3000	22.5000	-1.316%	10	2,071	-90.267%
2026-04-06	24.0000	24.5200	22.8000	22.8000	-7.128%	55	2,078	-90.395%
2026-04-02	23.2500	25.1200	22.0500	24.5500	-8.156%	850	2,109	-91.079%
2026-04-01	25.7900	27.0500	25.5000	26.7300	+8.438%	66	2,109	-91.807%
2026-03-31	22.0400	24.6500	22.0200	24.6500	+19.082%	43	2,113	-91.116%
2026-03-30	21.1000	21.1100	20.6300	20.7000	-5.306%	8	2,092	-89.420%
2026-03-27	18.3000	22.6200	18.3000	21.8600	+25.344%	30	2,096	-89.982%
2026-03-26	19.9500	20.0500	17.4400	17.4400	-10.103%	64	2,098	-87.443%
2026-03-25	21.3400	21.3400	19.4000	19.4000	+7.420%	15	2,067	-88.711%
2026-03-24	16.9300	18.7500	16.4600	18.0600	-4.444%	44	2,070	-87.874%
2026-03-23	16.5500	18.9000	16.1400	18.9000	+4.132%	59	2,050	-88.413%
2026-03-20	20.5500	21.0400	17.5000	18.1500	-13.571%	852	2,014	-87.934%
2026-03-19	20.9000	21.1000	18.7500	21.0000	-20.755%	272	1,338	-89.571%
2026-03-18	28.2400	29.0000	26.5000	26.5000	-18.960%	332	1,111	-91.736%
2026-03-17	34.2400	34.2400	32.5500	32.7000	+1.395%	220	1,011	-93.303%
2026-03-16	34.0000	34.0000	32.2500	32.2500	-8.407%	24	895	-93.209%
2026-03-13	38.0000	38.2500	35.0000	35.2100	-6.728%	166	895	-93.780%
2026-03-12	40.1500	40.1500	37.5900	37.7500	-7.927%	9	865	-94.199%
2026-03-11	41.0000	42.2000	40.0000	41.0000	-8.031%	105	899	-94.659%
2026-03-10	44.5000	44.7200	43.9000	44.5800	+12.576%	212	950	-95.087%
2026-03-09	40.5000	40.5000	39.6000	39.6000	-6.648%	5	770	-94.470%
2026-03-06	40.2200	42.4200	40.0000	42.4200	+7.311%	3	919	-94.837%
2026-03-05	40.5000	40.5000	39.0000	39.5300	-6.216%	6	919	-94.460%
2026-03-04	44.2000	44.2000	42.0000	42.1500	+1.055%	9	914	-94.804%
2026-03-03	39.8800	42.7500	38.0000	41.7100	-14.142%	164	917	-94.749%
2026-03-02	51.0000	52.9000	48.2000	48.5800	+3.362%	28	978	-95.492%
2026-02-27	45.5200	47.1500	45.1000	47.0000	+8.721%	29	981	-95.340%
2026-02-26	42.6000	43.2300	42.6000	43.2300	-1.166%	11	961	-94.934%
2026-02-25	45.1500	45.5800	43.7400	43.7400	-0.478%	15	981	-94.993%
2026-02-24	42.6000	44.9500	41.5000	43.9500	-7.862%	18	981	-95.017%
2026-02-23	43.3800	47.7000	43.3800	47.7000	+19.250%	130	977	-95.409%
2026-02-20	38.3000	40.0000	38.3000	40.0000	+14.286%	13	977	-94.525%
2026-02-19	33.6500	37.0000	33.6500	35.0000	+2.850%	105	984	-93.743%
2026-02-18	33.9500	34.8500	33.8700	34.0300	+17.304%	19	881	-93.565%
2026-02-17	31.5000	31.6500	27.5200	29.0100	-17.585%	488	893	-92.451%
2026-02-13	32.4800	35.2000	32.3500	35.2000	+17.923%	111	868	-93.778%
2026-02-12	35.0400	36.3500	29.8500	29.8500	-19.106%	148	868	-92.663%
2026-02-11	34.3000	37.5000	34.3000	36.9000	+10.347%	118	933	-94.065%
2026-02-10	33.8200	33.8200	33.4400	33.4400	-12.346%	4	820	-93.451%
2026-02-09	36.4300	39.0000	36.2400	38.1500	+12.206%	56	820	-94.260%
2026-02-06	34.0000	35.2500	33.7200	34.0000	+17.241%	17	777	-93.559%
2026-02-05	30.2500	32.5000	29.0000	29.0000	-16.786%	247	766	-92.448%
2026-02-04	38.5000	39.7000	32.6000	34.8500	-8.289%	14	567	-93.716%
2026-02-03	36.2700	39.6500	35.4900	38.0000	+46.154%	48	561	-94.237%
2026-02-02	32.0300	33.0400	26.0000	26.0000	-27.232%	184	569	-91.577%
2026-01-30	39.5000	46.0000	30.8000	35.7300	-40.971%	173	471	-93.871%
2026-01-29	67.8500	68.6400	44.8500	60.5300	+8.477%	313	437	-96.382%
2026-01-28	45.6800	56.0000	45.6800	55.8000	+57.183%	358	389	-96.075%
2026-01-27	36.2900	36.5000	35.5000	35.5000	+3.168%	5	447	-93.831%
2026-01-26	36.3500	38.1000	34.4000	34.4100	+12.194%	77	443	-93.636%
2026-01-23	28.7300	30.7500	28.7300	30.6700	+10.882%	117	444	-92.859%
2026-01-22	25.0000	27.9000	25.0000	27.6600	+18.357%	62	476	-92.082%
2026-01-21	26.3300	26.3300	21.7000	23.3700	+7.202%	271	434	-90.629%
2026-01-20	21.3000	21.8000	21.1000	21.8000	+33.089%	64	209	-89.954%
2026-01-16	16.7000	16.7000	16.2000	16.3800	-2.209%	56	190	-86.630%
2026-01-15	16.9500	17.1000	16.7500	16.7500	-6.320%	8	190	-86.925%
2026-01-14	17.7900	17.8800	17.7900	17.8800	+3.953%	2	184	-87.752%
2026-01-13	17.6900	18.1000	16.9000	17.2000	-2.494%	125	182	-87.267%
2026-01-12	17.5600	18.4500	17.4800	17.6400	+13.806%	60	82	-87.585%
2026-01-09	15.4900	15.5000	15.4900	15.5000	+7.639%	21	38	-85.871%
2026-01-08	14.0000	14.4000	14.0000	14.4000	-8.163%	6	17	-84.792%
2026-01-06	15.4400	15.6800	15.4400	15.6800	+33.220%	3	13	-86.033%
2026-01-02	11.8700	11.9000	11.6500	11.7700	0.000%	13	11	-81.393%

.dark-mode .BrJYzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrJYzq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C500GLD Dec 31 2026 500.00 Call (GLD261231C00500000)option OPRA

GLD20261231C500
GLD Dec 31 2026 500.00 Call (GLD261231C00500000)
option OPRA