Dark

GLD20261231C520
GLD Dec 31 2026 520.00 Call (GLD261231C00520000)
option OPRA

EOD

Sep 16, 2026

1.67-6.704%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.9300	1.9300	1.6700	1.6700	-6.704%	2	592	0.000%
2026-09-15	1.7900	1.7900	1.7900	1.7900	+5.294%	30	592	-6.704%
2026-09-14	1.7000	1.7000	1.7000	1.7000	-30.328%	1	594	-1.765%
2026-09-09	2.4400	2.4400	2.4400	2.4400	+10.909%	2	595	-31.557%
2026-09-08	2.5300	2.5300	2.2000	2.2000	-27.869%	4	596	-24.091%
2026-09-03	2.9500	3.1000	2.8500	3.0500	+43.868%	22	597	-45.246%
2026-09-02	2.1200	2.1200	2.1200	2.1200	0.000%	1	595	-21.226%
2026-09-01	2.1200	2.1200	2.1200	2.1200	-18.774%	5	602	-21.226%
2026-08-31	2.5600	2.6100	2.5200	2.6100	-25.429%	3	597	-36.015%
2026-08-28	4.1000	4.1500	3.5000	3.5000	-28.131%	10	598	-52.286%
2026-08-26	4.9000	4.9000	4.7000	4.8700	-4.510%	4	590	-65.708%
2026-08-25	4.9700	5.1000	4.9700	5.1000	-5.556%	2	591	-67.255%
2026-08-24	6.0000	6.0000	5.4000	5.4000	+1.887%	14	591	-69.074%
2026-08-21	5.0600	5.3600	5.0600	5.3000	+43.243%	7	578	-68.491%
2026-08-20	3.6500	3.8200	3.6500	3.7000	+1.370%	50	574	-54.865%
2026-08-19	3.5000	3.6500	3.5000	3.6500	+59.389%	2	544	-54.247%
2026-08-18	2.2900	2.2900	2.2800	2.2900	-21.575%	4	547	-27.074%
2026-08-17	2.5400	2.9200	2.5400	2.9200	+16.335%	3	546	-42.808%
2026-08-14	2.5400	2.5500	2.4800	2.5100	-27.666%	12	546	-33.466%
2026-08-11	3.5300	3.5300	3.4700	3.4700	-7.467%	3	546	-51.873%
2026-08-10	3.7500	3.7500	3.7500	3.7500	+21.753%	1	547	-55.467%
2026-08-07	3.0800	3.0800	3.0800	3.0800	+150.407%	1	547	-45.779%
2026-08-03	1.2400	1.2600	1.2300	1.2300	-24.074%	10	547	+35.772%
2026-07-21	1.6400	1.6400	1.6200	1.6200	-20.588%	3	557	+3.086%
2026-07-10	2.0800	2.1300	2.0400	2.0400	0.000%	8	556	-18.137%
2026-07-09	2.0400	2.0400	2.0400	2.0400	-2.857%	2	556	-18.137%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-47.500%	3	556	-20.476%
2026-06-09	4.0200	4.0200	4.0000	4.0000	-4.762%	2	559	-58.250%
2026-06-05	5.2400	5.2400	4.2000	4.2000	-32.800%	2	559	-60.238%
2026-06-01	6.1000	6.2500	6.1000	6.2500	+15.527%	12	567	-73.280%
2026-05-27	5.4100	5.4100	5.4100	5.4100	-9.076%	1	560	-69.131%
2026-05-26	5.8500	5.9500	5.8500	5.9500	-5.556%	7	560	-71.933%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-10.638%	5	560	-73.492%
2026-05-21	7.0500	7.0500	7.0500	7.0500	-3.159%	1	560	-76.312%
2026-05-20	7.2800	7.2800	7.2800	7.2800	-13.948%	1	560	-77.060%
2026-05-15	8.5100	8.5100	8.4300	8.4600	-25.133%	30	558	-80.260%
2026-05-13	11.2500	11.3000	11.2500	11.3000	+3.291%	2	528	-85.221%
2026-05-12	10.9800	10.9800	10.9400	10.9400	-5.199%	2	526	-84.735%
2026-05-08	11.4300	11.5800	11.4300	11.5400	-6.860%	42	526	-85.529%
2026-05-07	12.3900	12.3900	12.3900	12.3900	+37.667%	2	526	-86.521%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+2.273%	1	528	-81.444%
2026-04-28	8.9500	8.9500	8.8000	8.8000	-18.894%	20	528	-81.023%
2026-04-27	11.1500	11.1500	10.8500	10.8500	-12.851%	3	530	-84.608%
2026-04-24	12.4200	12.4500	12.4200	12.4500	-7.090%	11	531	-86.586%
2026-04-21	13.8200	13.8200	13.4000	13.4000	-19.520%	18	523	-87.537%
2026-04-20	16.8800	16.9400	16.6500	16.6500	-10.628%	3	523	-89.970%
2026-04-17	18.1800	18.9000	18.1800	18.6300	+6.457%	4	522	-91.036%
2026-04-16	17.5000	17.5000	17.5000	17.5000	-2.993%	1	521	-90.457%
2026-04-14	18.0400	18.0400	18.0400	18.0400	-14.502%	1	520	-90.743%
2026-04-08	20.3800	21.1000	20.3800	21.1000	+17.222%	2	520	-92.085%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-3.897%	1	521	-90.722%
2026-04-06	18.7300	18.7300	18.7300	18.7300	-5.165%	1	521	-91.084%
2026-04-02	20.3300	20.3300	19.7500	19.7500	+9.358%	4	523	-91.544%
2026-03-31	18.0600	18.0600	18.0600	18.0600	-1.741%	1	523	-90.753%
2026-03-27	18.3800	18.3800	18.3800	18.3800	+18.275%	1	523	-90.914%
2026-03-26	15.5400	15.5400	15.5400	15.5400	-9.965%	1	522	-89.254%
2026-03-25	17.1800	17.4500	17.1800	17.2600	+10.712%	12	523	-90.324%
2026-03-24	13.5700	15.6100	13.5700	15.5900	+9.711%	12	517	-89.288%
2026-03-23	14.2000	14.2100	14.2000	14.2100	+0.780%	7	511	-88.248%
2026-03-20	16.4000	16.4000	14.1000	14.1000	-9.383%	2	506	-88.156%
2026-03-19	15.4500	16.9800	15.4500	15.5600	-28.950%	6	505	-89.267%
2026-03-18	22.8200	22.8700	21.9000	21.9000	-20.623%	12	509	-92.374%
2026-03-16	27.8100	27.9100	27.5600	27.5900	-4.533%	280	513	-93.947%
2026-03-13	29.7500	29.7500	28.9000	28.9000	-7.372%	2	373	-94.221%
2026-03-12	31.2000	31.2000	31.2000	31.2000	-7.418%	2	373	-94.647%
2026-03-11	34.0000	34.0000	33.7000	33.7000	+1.967%	8	373	-95.045%
2026-03-05	33.0500	33.0500	33.0500	33.0500	-10.676%	1	386	-94.947%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+5.714%	2	387	-95.486%
2026-03-03	33.8200	35.0000	33.7000	35.0000	-14.738%	11	387	-95.229%
2026-03-02	43.2600	43.2600	41.0500	41.0500	+17.118%	3	390	-95.932%
2026-02-26	35.0500	35.0500	35.0500	35.0500	-10.128%	1	388	-95.235%
2026-02-25	37.8900	39.0000	37.1000	39.0000	+7.914%	8	386	-95.718%
2026-02-24	36.1400	36.1400	36.1400	36.1400	-9.446%	1	386	-95.379%
2026-02-23	39.7000	39.9100	39.7000	39.9100	+20.939%	2	386	-95.816%
2026-02-20	32.2000	33.0000	31.7500	33.0000	+14.983%	5	387	-94.939%
2026-02-19	28.6500	28.7000	28.6500	28.7000	+10.385%	2	387	-94.181%
2026-02-18	26.0000	26.0000	26.0000	26.0000	+9.060%	13	387	-93.577%
2026-02-17	23.8800	24.6000	23.8100	23.8400	-9.970%	22	387	-92.995%
2026-02-13	26.5900	26.5900	26.4800	26.4800	+3.843%	4	377	-93.693%
2026-02-12	25.3800	25.5000	25.3800	25.5000	-9.862%	83	377	-93.451%
2026-02-10	27.6100	28.2900	27.6100	28.2900	-12.006%	206	338	-94.097%
2026-02-09	32.1500	32.1500	32.1500	32.1500	+13.204%	1	257	-94.806%
2026-02-06	28.0000	29.5000	28.0000	28.4000	+17.550%	4	256	-94.120%
2026-02-05	25.1000	25.1000	24.1600	24.1600	-17.004%	4	253	-93.088%
2026-02-04	28.9800	29.1200	28.9800	29.1100	-13.492%	308	254	-94.263%
2026-02-03	31.0600	33.6500	30.7900	33.6500	+52.955%	13	214	-95.037%
2026-02-02	28.4500	28.4500	22.0000	22.0000	-22.807%	9	206	-92.409%
2026-01-30	31.5800	31.5800	28.5000	28.5000	-40.994%	3	198	-94.140%
2026-01-29	47.0000	51.1500	39.9600	48.3000	+4.704%	328	199	-96.542%
2026-01-28	37.5500	46.1300	37.5500	46.1300	+55.320%	8	111	-96.380%
2026-01-26	30.9000	31.1500	29.5500	29.7000	+20.243%	84	115	-94.377%
2026-01-23	24.0400	24.7000	24.0400	24.7000	+9.534%	32	40	-93.239%
2026-01-22	19.8500	22.5500	19.8500	22.5500	+8.257%	8	10	-92.594%
2026-01-21	20.8300	20.8300	20.8300	20.8300	+30.188%	1	2	-91.983%
2026-01-20	17.4000	17.4000	16.0000	16.0000	+33.111%	5	1	-89.563%
2026-01-16	12.0500	12.0500	12.0200	12.0200	-9.008%	2	4	-86.106%
2026-01-15	13.2000	13.2100	13.2000	13.2100	-10.622%	2	4	-87.358%
2026-01-14	14.7800	14.7800	14.7800	14.7800	+25.573%	1	2	-88.701%
2026-01-07	11.7700	11.7700	11.7700	11.7700	-4.464%	1	1	-85.811%
2026-01-06	12.3200	12.3200	12.3200	12.3200	0.000%	1	1	-86.445%

.dark-mode .LFhy3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFhy3B{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C520GLD Dec 31 2026 520.00 Call (GLD261231C00520000)option OPRA

GLD20261231C520
GLD Dec 31 2026 520.00 Call (GLD261231C00520000)
option OPRA