Dark

GLD20261231C510
GLD Dec 31 2026 510.00 Call (GLD261231C00510000)
option OPRA

EOD

Sep 15, 2026

1.98+1.020%(+0.02)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.9800	1.9800	1.9800	1.9800	+1.020%	40	1,042	0.000%
2026-09-14	1.9100	1.9600	1.9000	1.9600	-19.008%	4	1,082	+1.020%
2026-09-11	2.8000	2.8000	2.4200	2.4200	-2.419%	2	1,083	-18.182%
2026-09-10	2.4800	2.4800	2.4800	2.4800	-31.111%	1	1,084	-20.161%
2026-09-03	3.4600	3.6000	3.4600	3.6000	+59.292%	64	1,083	-45.000%
2026-09-01	2.4600	2.4600	2.2600	2.2600	-25.413%	8	1,079	-12.389%
2026-08-31	3.0300	3.0300	3.0300	3.0300	-23.291%	3	1,074	-34.653%
2026-08-28	4.1500	4.1700	3.8200	3.9500	-28.829%	114	1,074	-49.873%
2026-08-27	5.5500	5.5500	5.5500	5.5500	-3.646%	3	1,079	-64.324%
2026-08-26	5.5500	5.7600	5.5500	5.7600	-8.571%	2	1,079	-65.625%
2026-08-25	6.1000	6.3000	6.1000	6.3000	-0.943%	6	1,092	-68.571%
2026-08-24	7.0200	7.2000	6.3600	6.3600	+3.247%	33	1,088	-68.868%
2026-08-21	6.1000	6.4000	6.1000	6.1600	+54.774%	93	1,083	-67.857%
2026-08-20	3.9800	3.9800	3.9800	3.9800	-0.748%	1	1,074	-50.251%
2026-08-19	4.1000	4.2500	4.0000	4.0100	+51.894%	31	1,074	-50.623%
2026-08-18	3.1800	3.1800	2.6400	2.6400	-22.353%	8	1,083	-25.000%
2026-08-17	3.3800	3.4000	3.3800	3.4000	+15.646%	2	1,081	-41.765%
2026-08-14	2.9300	2.9700	2.9300	2.9400	+0.685%	40	1,082	-32.653%
2026-08-13	3.1500	3.1500	2.9200	2.9200	-24.156%	2	1,101	-32.192%
2026-08-12	4.0000	4.0000	3.8500	3.8500	+2.667%	2	1,099	-48.571%
2026-08-11	3.9500	3.9500	3.7500	3.7500	-1.316%	6	1,101	-47.200%
2026-08-10	3.3500	3.8000	3.3500	3.8000	+10.465%	7	1,097	-47.895%
2026-08-07	3.6500	3.6500	3.3800	3.4400	+35.433%	26	1,095	-42.442%
2026-08-06	2.6100	2.6100	2.4400	2.5400	+8.547%	419	1,105	-22.047%
2026-08-05	2.2500	2.6500	2.2500	2.3400	+52.941%	20	887	-15.385%
2026-08-04	1.5100	1.5500	1.5100	1.5300	+24.390%	205	1,096	+29.412%
2026-08-03	1.2300	1.2300	1.2300	1.2300	-20.130%	5	963	+60.976%
2026-07-28	1.5500	1.5600	1.5300	1.5400	-26.316%	9	958	+28.571%
2026-07-22	2.0600	2.0900	2.0500	2.0900	+3.465%	7	958	-5.263%
2026-07-14	2.0000	2.0200	2.0000	2.0200	-15.833%	2	953	-1.980%
2026-07-09	2.4000	2.4000	2.4000	2.4000	-1.235%	2	953	-17.500%
2026-07-07	2.6800	2.6900	2.4300	2.4300	+2.966%	3	955	-18.519%
2026-07-06	2.4200	2.4300	2.3600	2.3600	+7.273%	3	954	-16.102%
2026-06-30	2.3600	2.3600	2.2000	2.2000	-4.348%	13	951	-10.000%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-24.092%	4	941	-13.913%
2026-06-22	3.0300	3.0300	3.0300	3.0300	-24.060%	1	941	-34.653%
2026-06-18	3.9900	3.9900	3.9900	3.9900	-14.194%	1	941	-50.376%
2026-06-17	4.6500	4.6500	4.6500	4.6500	-2.105%	1	941	-57.419%
2026-06-15	4.7500	4.7500	4.7500	4.7500	+20.253%	10	941	-58.316%
2026-06-11	3.2000	3.9500	3.2000	3.9500	+17.910%	9	931	-49.873%
2026-06-10	3.7200	3.7200	3.3500	3.3500	-29.175%	6	931	-40.896%
2026-06-09	4.7300	4.7300	4.7300	4.7300	+1.720%	1	936	-58.140%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-34.507%	1	935	-57.419%
2026-06-02	7.4000	7.4000	7.1000	7.1000	-14.044%	14	934	-72.113%
2026-05-29	8.2600	8.2600	8.2600	8.2600	+34.091%	4	934	-76.029%
2026-05-27	6.0000	6.3000	5.9800	6.1600	-20.516%	17	934	-67.857%
2026-05-21	8.1100	8.1100	7.7500	7.7500	-7.074%	14	934	-74.452%
2026-05-19	8.3800	8.3800	8.3400	8.3400	-8.852%	2	934	-76.259%
2026-05-18	9.7000	9.7000	9.1500	9.1500	-2.866%	3	920	-78.361%
2026-05-15	9.5200	9.5200	9.4200	9.4200	-19.830%	3	920	-78.981%
2026-05-14	12.4600	12.4600	11.7500	11.7500	-9.754%	5	919	-83.149%
2026-05-13	12.3600	13.0200	12.3500	13.0200	+11.282%	3	925	-84.793%
2026-05-12	12.0000	12.3200	11.5500	11.7000	-13.333%	19	925	-83.077%
2026-05-11	13.6000	13.6000	13.5000	13.5000	+2.506%	31	925	-85.333%
2026-05-08	13.1500	13.1700	13.1500	13.1700	+9.023%	2	938	-84.966%
2026-05-06	12.6200	13.3000	12.0800	12.0800	+14.611%	6	938	-83.609%
2026-05-05	11.2000	11.2000	10.5400	10.5400	+12.128%	2	939	-81.214%
2026-05-04	10.0000	10.0000	9.4000	9.4000	-17.760%	3	939	-78.936%
2026-05-01	12.0000	12.0000	11.1100	11.4300	+5.346%	11	939	-82.677%
2026-04-30	10.9500	11.2500	10.7000	10.8500	+9.155%	6	939	-81.751%
2026-04-29	9.9500	9.9500	9.9400	9.9400	+0.607%	198	938	-80.080%
2026-04-28	10.1000	10.1000	9.8800	9.8800	-19.083%	8	839	-79.960%
2026-04-27	12.2100	12.2100	12.2100	12.2100	-14.195%	1	832	-83.784%
2026-04-23	14.9000	14.9000	14.2300	14.2300	-9.478%	23	831	-86.086%
2026-04-22	16.1500	16.1500	15.7200	15.7200	-17.610%	676	832	-87.405%
2026-04-20	19.0800	19.0800	19.0800	19.0800	-0.469%	1	1,439	-89.623%
2026-04-16	19.1700	19.1700	19.1700	19.1700	-7.481%	1	1,439	-89.671%
2026-04-14	20.0700	20.7200	20.0700	20.7200	+6.093%	2	1,439	-90.444%
2026-04-10	19.5300	19.5300	19.5300	19.5300	-9.709%	1	1,438	-89.862%
2026-04-09	21.6000	21.6300	21.5000	21.6300	+1.932%	4	1,437	-90.846%
2026-04-06	21.2200	21.2200	21.2200	21.2200	-4.928%	1	1,437	-90.669%
2026-04-02	20.0000	22.3200	20.0000	22.3200	-7.386%	43	1,436	-91.129%
2026-04-01	23.8100	24.1000	23.6500	24.1000	+21.411%	12	1,436	-91.784%
2026-03-30	19.7000	19.8500	19.7000	19.8500	+0.761%	6	1,435	-90.025%
2026-03-27	19.7000	19.7000	19.7000	19.7000	+18.675%	2	1,432	-89.949%
2026-03-26	17.3000	17.3000	16.6000	16.6000	+2.154%	2	1,432	-88.072%
2026-03-24	16.2500	16.2500	16.2500	16.2500	-2.108%	1	1,467	-87.815%
2026-03-23	14.8000	16.6000	14.7000	16.6000	-1.132%	34	1,466	-88.072%
2026-03-20	18.8000	18.8000	16.7500	16.7900	-11.070%	681	1,450	-88.207%
2026-03-19	16.8500	18.8800	16.8500	18.8800	-22.623%	4	825	-89.513%
2026-03-18	24.2000	24.4000	24.2000	24.4000	-16.295%	6	825	-91.885%
2026-03-17	29.1500	29.1500	29.1500	29.1500	-7.460%	5	828	-93.208%
2026-03-16	31.3800	31.5000	31.3800	31.5000	-8.828%	3	823	-93.714%
2026-03-12	36.4500	36.4500	34.5500	34.5500	-8.112%	3	825	-94.269%
2026-03-11	37.6000	37.6000	37.6000	37.6000	+4.444%	10	822	-94.734%
2026-03-05	37.4300	37.4300	36.0000	36.0000	-10.670%	3	822	-94.500%
2026-03-04	40.3000	40.3000	40.3000	40.3000	+3.333%	30	821	-95.087%
2026-03-03	38.2500	39.0000	38.0800	39.0000	-9.764%	3	821	-94.923%
2026-03-02	47.1300	47.1300	43.2200	43.2200	+1.218%	2	820	-95.419%
2026-02-27	42.9000	42.9000	42.7000	42.7000	+5.484%	2	819	-95.363%
2026-02-25	40.6000	40.6000	40.4800	40.4800	+0.322%	2	820	-95.109%
2026-02-24	40.4700	40.4700	40.3500	40.3500	-6.899%	23	820	-95.093%
2026-02-23	43.3000	43.3400	43.0000	43.3400	+28.263%	9	800	-95.431%
2026-02-20	34.6100	34.8100	32.8000	33.7900	+3.778%	5	796	-94.140%
2026-02-19	32.8000	32.9600	32.4200	32.5600	+5.543%	122	796	-93.919%
2026-02-18	29.4700	30.8500	29.4700	30.8500	+17.122%	232	781	-93.582%
2026-02-17	27.5500	27.5500	26.0400	26.3400	-18.199%	279	659	-92.483%
2026-02-13	30.2000	32.2000	30.2000	32.2000	+16.245%	5	520	-93.851%
2026-02-12	27.3500	28.2000	27.3500	27.7000	-16.867%	404	520	-92.852%
2026-02-11	33.0200	34.8000	33.0200	33.3200	+7.658%	16	322	-94.058%
2026-02-10	31.1200	31.1200	30.9500	30.9500	-9.609%	100	313	-93.603%
2026-02-09	31.6000	34.2400	31.6000	34.2400	+12.115%	3	263	-94.217%
2026-02-06	31.5000	31.9400	30.5400	30.5400	-11.478%	10	262	-93.517%
2026-02-04	32.5200	34.5000	32.5200	34.5000	+5.699%	3	256	-94.261%
2026-02-03	31.6000	35.4000	31.6000	32.6400	+35.717%	70	258	-93.934%
2026-02-02	28.0000	28.0000	24.0500	24.0500	-19.295%	17	277	-91.767%
2026-01-30	41.5400	41.5400	29.8000	29.8000	-46.833%	10	276	-93.356%
2026-01-29	63.0000	63.8500	42.0000	56.0500	+27.880%	69	278	-96.467%
2026-01-28	42.4900	44.0800	42.4900	43.8300	+28.458%	3	306	-95.483%
2026-01-26	34.1200	34.1200	34.1200	34.1200	+24.936%	2	306	-94.197%
2026-01-23	27.4100	27.4100	27.3100	27.3100	+40.051%	2	305	-92.750%
2026-01-20	18.3000	19.5000	18.3000	19.5000	+26.050%	207	305	-89.846%
2026-01-13	15.4700	15.4700	15.4700	15.4700	-2.212%	2	100	-87.201%
2026-01-12	15.8100	15.9000	15.7400	15.8200	0.000%	102	101	-87.484%

.dark-mode .QbMY66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QbMY66{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C510GLD Dec 31 2026 510.00 Call (GLD261231C00510000)option OPRA

GLD20261231C510
GLD Dec 31 2026 510.00 Call (GLD261231C00510000)
option OPRA