Dark

GLD20261231C505
GLD Dec 31 2026 505.00 Call (GLD261231C00505000)
option OPRA

EOD

Sep 14, 2026

2.17-12.146%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.0000	2.1700	2.0000	2.1700	-12.146%	3	1,757	0.000%
2026-09-11	2.4700	2.4700	2.4700	2.4700	-36.667%	1	1,757	-12.146%
2026-09-03	3.8000	3.9000	3.7700	3.9000	-38.291%	68	1,757	-44.359%
2026-08-26	6.2200	6.3200	6.2200	6.3200	-12.828%	6	1,760	-65.665%
2026-08-25	7.2500	7.2500	7.2500	7.2500	+4.317%	2	1,758	-70.069%
2026-08-24	7.8000	8.1000	6.9500	6.9500	+12.097%	265	1,758	-68.777%
2026-08-21	6.1500	6.2000	6.1500	6.2000	+27.049%	30	1,651	-65.000%
2026-08-20	4.8800	4.8800	4.8800	4.8800	+68.858%	1	1,631	-55.533%
2026-08-18	2.9000	2.9100	2.8700	2.8900	+6.250%	14	1,631	-24.913%
2026-08-06	2.7600	2.7600	2.7200	2.7200	+0.741%	3	1,633	-20.221%
2026-08-05	2.7000	2.7000	2.7000	2.7000	+51.685%	1	1,632	-19.630%
2026-07-30	1.7800	1.7800	1.7800	1.7800	-34.074%	2	1,632	+21.910%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-3.571%	4	1,632	-19.630%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-0.356%	1	1,632	-22.500%
2026-06-24	2.9000	2.9000	2.8100	2.8100	-7.869%	13	1,631	-22.776%
2026-06-23	3.0500	3.0500	3.0500	3.0500	-35.244%	1	1,634	-28.852%
2026-06-16	4.7100	4.7100	4.7100	4.7100	-4.268%	2	1,634	-53.928%
2026-06-15	4.9100	4.9200	4.9100	4.9200	+20.000%	2	1,633	-55.894%
2026-06-11	3.8500	4.2000	3.8500	4.1000	+2.500%	6	1,632	-47.073%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-11.111%	2	1,629	-45.750%
2026-06-09	4.9500	4.9500	4.5000	4.5000	-13.628%	4	1,627	-51.778%
2026-06-08	5.2000	5.2100	5.1700	5.2100	-4.228%	80	1,625	-58.349%
2026-06-05	6.0900	6.0900	5.4400	5.4400	-21.727%	11	1,598	-60.110%
2026-06-04	6.9000	6.9500	6.9000	6.9500	-7.333%	2	1,598	-68.777%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+0.806%	1	1,599	-71.067%
2026-06-01	7.4400	7.4400	7.4400	7.4400	-25.600%	5	1,599	-70.833%
2026-05-15	10.3800	10.3800	10.0000	10.0000	-27.167%	2	1,594	-78.300%
2026-05-13	13.3300	13.7500	13.1700	13.7300	-0.145%	171	1,593	-84.195%
2026-05-12	14.5000	14.5000	13.0900	13.7500	-12.420%	1,064	953	-84.218%
2026-05-07	15.7000	15.7000	15.7000	15.7000	+46.729%	1	953	-86.178%
2026-05-05	10.7500	10.7500	10.7000	10.7000	-12.295%	4	952	-79.720%
2026-05-01	12.0500	12.2000	12.0500	12.2000	+0.826%	148	1,023	-82.213%
2026-04-30	12.1000	12.1000	12.1000	12.1000	-23.515%	1	1,023	-82.066%
2026-04-23	15.8000	15.8200	15.8000	15.8200	-10.621%	2	1,024	-86.283%
2026-04-22	17.7000	17.7000	17.7000	17.7000	+4.425%	1	1,026	-87.740%
2026-04-21	16.9500	16.9500	16.9500	16.9500	-24.566%	1	1,027	-87.198%
2026-04-17	22.4400	22.4700	22.4400	22.4700	+11.238%	4	1,027	-90.343%
2026-04-14	20.2100	20.2200	20.2000	20.2000	+6.878%	4	1,027	-89.257%
2026-04-13	18.9000	18.9000	18.9000	18.9000	-7.805%	168	1,029	-88.519%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-15.324%	1	861	-89.415%
2026-04-08	24.2100	24.2100	24.2100	24.2100	+6.324%	26	861	-91.037%
2026-04-07	22.6000	22.7700	22.6000	22.7700	-1.429%	4	876	-90.470%
2026-04-02	23.2100	23.3500	23.1000	23.1000	-8.151%	404	674	-90.606%
2026-04-01	24.4700	25.1500	24.4700	25.1500	+26.382%	4	674	-91.372%
2026-03-30	20.0100	20.0100	19.8500	19.9000	-5.238%	7	672	-89.095%
2026-03-27	18.2000	21.0000	17.3500	21.0000	+11.229%	20	676	-89.667%
2026-03-26	18.8100	18.8800	18.3700	18.8800	+2.275%	66	659	-88.506%
2026-03-25	19.2900	19.2900	18.4500	18.4600	+4.649%	15	597	-88.245%
2026-03-24	17.3800	17.6400	17.3800	17.6400	+4.317%	2	582	-87.698%
2026-03-23	17.2800	17.7700	16.5000	16.9100	-0.995%	91	581	-87.167%
2026-03-20	19.1500	19.1500	16.8600	17.0800	-14.343%	249	490	-87.295%
2026-03-19	18.3500	19.9400	18.3000	19.9400	-21.804%	208	284	-89.117%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-17.449%	1	471	-91.490%
2026-03-17	31.5100	31.7000	30.8900	30.8900	-7.874%	366	471	-92.975%
2026-03-13	35.0500	35.0500	33.5300	33.5300	-10.848%	22	328	-93.528%
2026-03-05	37.4900	37.6100	37.4900	37.6100	-9.700%	2	311	-94.230%
2026-03-04	41.6500	41.6500	41.6500	41.6500	-13.410%	1	310	-94.790%
2026-03-02	48.1000	48.1000	48.1000	48.1000	+15.348%	1	311	-95.489%
2026-02-24	41.7000	41.7000	41.7000	41.7000	-6.711%	5	311	-94.796%
2026-02-23	44.4000	45.0100	44.2000	44.7000	+21.467%	20	306	-95.145%
2026-02-20	36.1000	36.8000	36.1000	36.8000	+7.539%	3	299	-94.103%
2026-02-19	34.1000	34.3000	34.1000	34.2200	+4.809%	52	299	-93.659%
2026-02-18	32.4800	33.3200	32.4800	32.6500	+18.040%	152	315	-93.354%
2026-02-17	27.2000	28.1700	26.8500	27.6600	-6.333%	494	243	-92.155%
2026-02-12	29.4200	29.5300	29.4200	29.5300	-10.515%	4	68	-92.652%
2026-02-10	33.5500	33.5500	33.0000	33.0000	+1.789%	101	72	-93.424%
2026-02-06	32.4200	32.4200	32.4200	32.4200	+2.725%	1	53	-93.307%
2026-02-04	37.2000	37.2000	31.5600	31.5600	-9.596%	3	53	-93.124%
2026-02-03	35.1500	35.2000	34.9100	34.9100	+34.788%	29	53	-93.784%
2026-02-02	28.7500	28.7500	25.9000	25.9000	-29.753%	7	64	-91.622%
2026-01-30	41.0000	41.0000	36.8700	36.8700	-27.833%	4	62	-94.114%
2026-01-29	63.3500	65.7000	42.8400	51.0900	+10.393%	25	63	-95.753%
2026-01-28	46.2800	46.2800	46.2800	46.2800	+38.149%	1	58	-95.311%
2026-01-27	33.5000	33.5000	33.5000	33.5000	-1.471%	1	57	-93.522%
2026-01-26	37.7000	37.7000	34.0000	34.0000	+60.000%	2	58	-93.618%
2026-01-20	20.0500	21.2500	20.0000	21.2500	+26.714%	57	57	-89.788%
2026-01-12	16.8600	17.4000	16.7700	16.7700	0.000%	45	22	-87.060%

.dark-mode .K32mRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K32mRb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C505GLD Dec 31 2026 505.00 Call (GLD261231C00505000)option OPRA

GLD20261231C505
GLD Dec 31 2026 505.00 Call (GLD261231C00505000)
option OPRA