Dark

GLD20261231C525
GLD Dec 31 2026 525.00 Call (GLD261231C00525000)
option OPRA

EOD

Sep 14, 2026

1.60-11.111%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.5200	1.6000	1.5200	1.6000	-11.111%	10	354	0.000%
2026-09-11	2.3200	2.3200	1.8000	1.8000	-15.493%	6	354	-11.111%
2026-09-08	2.3400	2.3400	2.1300	2.1300	-17.761%	15	348	-24.883%
2026-09-04	2.4900	2.5900	2.4900	2.5900	-10.690%	4	346	-38.224%
2026-09-03	2.7400	2.9000	2.7400	2.9000	+45.000%	6	346	-44.828%
2026-09-02	1.9800	2.0000	1.9800	2.0000	-31.741%	6	348	-20.000%
2026-08-28	3.8100	3.8100	2.9300	2.9300	-41.980%	17	353	-45.392%
2026-08-25	5.0500	5.0500	5.0500	5.0500	-5.607%	2	337	-68.317%
2026-08-24	5.3500	5.3500	5.3500	5.3500	+11.458%	1	338	-70.093%
2026-08-21	4.8500	4.8500	4.8000	4.8000	+33.333%	6	337	-66.667%
2026-08-19	3.6000	3.6000	3.6000	3.6000	+69.811%	1	331	-55.556%
2026-08-18	2.1300	2.1300	2.1200	2.1200	-22.059%	2	330	-24.528%
2026-08-17	2.6900	2.7200	2.6900	2.7200	+16.239%	2	330	-41.176%
2026-08-14	2.3400	2.3700	2.3200	2.3400	-13.971%	40	330	-31.624%
2026-08-07	2.8600	3.0000	2.7200	2.7200	+27.700%	46	331	-41.176%
2026-08-05	2.0900	2.1300	2.0900	2.1300	+51.064%	3	302	-24.883%
2026-07-31	1.4100	1.4100	1.4100	1.4100	+0.714%	1	304	+13.475%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-14.110%	2	303	+14.286%
2026-07-24	1.6400	1.6500	1.6300	1.6300	+12.414%	35	301	-1.840%
2026-07-20	1.4200	1.4500	1.4200	1.4500	-8.228%	6	336	+10.345%
2026-07-15	1.5800	1.5800	1.5800	1.5800	-6.509%	2	341	+1.266%
2026-07-14	1.6900	1.7000	1.6900	1.6900	+5.625%	40	341	-5.325%
2026-07-13	1.6200	1.6200	1.6000	1.6000	-13.978%	2	308	0.000%
2026-07-09	1.8500	1.8600	1.8500	1.8600	-7.463%	3	306	-13.978%
2026-07-06	2.0100	2.0100	2.0100	2.0100	+1.515%	2	305	-20.398%
2026-07-01	1.9800	1.9800	1.9800	1.9800	-13.537%	1	303	-19.192%
2026-06-26	2.2900	2.2900	2.2900	2.2900	-0.435%	1	304	-30.131%
2026-06-25	2.3000	2.3000	2.3000	2.3000	-16.364%	1	304	-30.435%
2026-06-11	3.1500	3.1500	2.7500	2.7500	-38.889%	3	304	-41.818%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-12.621%	20	303	-64.444%
2026-06-03	5.1500	5.1500	5.1500	5.1500	-9.649%	8	323	-68.932%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-18.221%	2	315	-71.930%
2026-05-29	6.9700	6.9700	6.9700	6.9700	+16.167%	2	317	-77.044%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+18.812%	5	317	-73.333%
2026-05-27	5.0500	5.0500	5.0500	5.0500	-10.619%	2	317	-68.317%
2026-05-26	5.6500	5.6500	5.6500	5.6500	-7.680%	2	317	-71.681%
2026-05-22	5.8500	6.1200	5.8500	6.1200	+0.328%	3	315	-73.856%
2026-05-21	6.1000	6.1000	6.1000	6.1000	-9.226%	1	313	-73.770%
2026-05-19	6.6500	6.7200	6.6500	6.7200	-8.322%	4	313	-76.190%
2026-05-18	7.3300	7.3300	7.3300	7.3300	-2.267%	1	307	-78.172%
2026-05-15	7.4500	7.5500	7.4500	7.5000	-26.108%	3	307	-78.667%
2026-05-12	9.7400	10.1500	9.7300	10.1500	-11.816%	3	307	-84.236%
2026-05-08	11.5100	11.5100	11.5100	11.5100	+8.278%	1	308	-86.099%
2026-05-07	10.7200	10.7200	10.6300	10.6300	+22.184%	2	307	-84.948%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-10.769%	1	307	-81.609%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+15.796%	1	306	-83.590%
2026-04-28	8.1600	8.4200	8.1600	8.4200	-18.804%	3	306	-80.998%
2026-04-27	10.4000	10.4300	10.3700	10.3700	-7.986%	3	306	-84.571%
2026-04-24	11.9000	11.9000	11.2700	11.2700	-12.636%	3	305	-85.803%
2026-04-22	13.1500	13.1500	12.9000	12.9000	-25.217%	2	306	-87.597%
2026-04-17	17.2500	17.5200	17.2500	17.2500	-5.011%	3	305	-90.725%
2026-04-14	18.1300	18.1600	18.1300	18.1600	+10.395%	50	304	-91.189%
2026-04-10	16.4500	16.4500	16.4500	16.4500	-9.116%	2	281	-90.274%
2026-04-09	18.1000	18.1000	18.1000	18.1000	+0.556%	1	279	-91.160%
2026-04-08	18.6000	18.6000	18.0000	18.0000	-12.195%	26	278	-91.111%
2026-04-01	20.0200	20.5000	20.0200	20.5000	+31.074%	16	255	-92.195%
2026-03-30	16.0700	16.1200	15.4800	15.6400	-9.386%	6	247	-89.770%
2026-03-27	17.2600	17.2600	17.2600	17.2600	+23.286%	2	244	-90.730%
2026-03-26	15.0000	15.0000	13.8300	14.0000	-15.152%	30	243	-88.571%
2026-03-25	16.5000	16.5000	16.5000	16.5000	+27.907%	1	244	-90.303%
2026-03-24	12.9100	12.9100	12.9000	12.9000	-6.114%	3	244	-87.597%
2026-03-23	13.7600	13.7600	13.7400	13.7400	-6.531%	6	246	-88.355%
2026-03-20	14.7000	14.7000	14.7000	14.7000	-8.125%	1	249	-89.116%
2026-03-19	14.9300	16.0000	14.9300	16.0000	-25.754%	3	249	-90.000%
2026-03-18	21.5500	21.5500	21.5500	21.5500	-13.972%	1	248	-92.575%
2026-03-17	25.0500	25.0500	25.0500	25.0500	-5.472%	1	247	-93.613%
2026-03-16	26.4700	26.5600	26.3900	26.5000	-15.064%	5	246	-93.962%
2026-03-12	31.2000	31.2000	31.2000	31.2000	-9.460%	3	247	-94.872%
2026-03-06	31.9300	34.4600	31.9300	34.4600	+10.449%	8	247	-95.357%
2026-03-05	31.5200	31.5200	31.1100	31.2000	-5.967%	199	247	-94.872%
2026-03-03	31.7500	33.1800	31.7500	33.1800	-18.477%	5	238	-95.178%
2026-03-02	40.7000	40.7000	40.7000	40.7000	+10.000%	5	238	-96.069%
2026-02-27	37.0000	37.0000	37.0000	37.0000	+4.049%	1	238	-95.676%
2026-02-24	36.3500	36.3500	34.8700	35.5600	-7.178%	6	238	-95.501%
2026-02-23	36.0400	38.4500	36.0400	38.3100	+33.067%	4	241	-95.824%
2026-02-19	28.5800	28.9200	28.5400	28.7900	+7.106%	262	241	-94.443%
2026-02-18	26.8800	26.8800	26.8800	26.8800	-4.274%	4	127	-94.048%
2026-02-13	28.0800	28.0800	28.0800	28.0800	+15.985%	1	124	-94.302%
2026-02-12	24.2100	24.2100	24.2100	24.2100	-17.877%	1	124	-93.391%
2026-02-11	28.6600	29.4800	28.6600	29.4800	-0.102%	5	124	-94.573%
2026-02-09	29.5100	29.5100	29.5100	29.5100	+8.333%	1	124	-94.578%
2026-02-06	27.2400	27.2400	27.2400	27.2400	+15.915%	1	124	-94.126%
2026-02-05	23.5000	23.5900	23.5000	23.5000	-28.135%	80	123	-93.191%
2026-02-04	32.7000	32.7000	32.7000	32.7000	+9.000%	1	184	-95.107%
2026-02-03	30.0000	30.0000	29.5000	30.0000	+28.590%	80	183	-94.667%
2026-02-02	23.4100	23.5900	21.9000	23.3300	-23.307%	5	109	-93.142%
2026-01-30	28.2500	30.4200	28.2500	30.4200	-46.302%	2	108	-94.740%
2026-01-29	57.5200	57.5200	56.6500	56.6500	+26.029%	2	108	-97.176%
2026-01-28	37.5500	45.8500	37.5500	44.9500	+49.833%	7	107	-96.440%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+40.187%	2	107	-94.667%
2026-01-22	18.3000	21.4000	18.3000	21.4000	+13.951%	94	107	-92.523%
2026-01-21	20.4800	20.6500	18.7800	18.7800	+13.818%	9	20	-91.480%
2026-01-20	15.1500	16.5000	15.1500	16.5000	+35.802%	4	16	-90.303%
2026-01-16	12.1500	12.1500	12.1500	12.1500	-12.401%	2	10	-86.831%
2026-01-14	12.6500	13.8700	12.6500	13.8700	+6.202%	5	10	-88.464%
2026-01-13	12.7800	13.0800	12.5900	13.0600	+9.289%	39	10	-87.749%
2026-01-06	11.9000	11.9500	11.9000	11.9500	0.000%	2	2	-86.611%

.dark-mode .zym5Bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zym5Bx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C525GLD Dec 31 2026 525.00 Call (GLD261231C00525000)option OPRA

GLD20261231C525
GLD Dec 31 2026 525.00 Call (GLD261231C00525000)
option OPRA