Dark

GLD20261231C530
GLD Dec 31 2026 530.00 Call (GLD261231C00530000)
option OPRA

EOD

Sep 15, 2026

1.55+3.333%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.5500	1.5500	1.5500	1.5500	+3.333%	1	744	0.000%
2026-09-14	1.4500	1.5000	1.4500	1.5000	-18.919%	6	743	+3.333%
2026-09-10	1.8500	1.8500	1.8500	1.8500	-7.500%	1	741	-16.216%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-10.714%	1	741	-22.500%
2026-09-04	2.2400	2.2400	2.2400	2.2400	-20.000%	10	730	-30.804%
2026-09-03	2.8000	2.8200	2.8000	2.8000	+51.351%	9	730	-44.643%
2026-09-02	1.8500	1.8500	1.8500	1.8500	+1.648%	4	725	-16.216%
2026-09-01	1.8200	1.8900	1.8000	1.8200	-15.741%	6	730	-14.835%
2026-08-31	2.1600	2.1600	2.1600	2.1600	-35.522%	1	733	-28.241%
2026-08-28	4.4000	4.4000	3.3500	3.3500	-19.082%	2	732	-53.731%
2026-08-26	4.1000	4.1400	4.1000	4.1400	-15.510%	5	732	-62.560%
2026-08-25	4.9000	4.9000	4.9000	4.9000	+1.660%	1	733	-68.367%
2026-08-24	5.2500	5.2500	4.6500	4.8200	+5.934%	5	732	-67.842%
2026-08-21	4.0600	4.5900	4.0600	4.5500	+129.798%	17	728	-65.934%
2026-08-18	1.9900	1.9900	1.9800	1.9800	-21.116%	2	722	-21.717%
2026-08-17	2.5000	2.5400	2.4900	2.5100	+13.575%	24	722	-38.247%
2026-08-14	2.1700	2.2200	2.1700	2.2100	+15.104%	32	722	-29.864%
2026-08-06	1.9000	1.9200	1.9000	1.9200	+4.918%	3	724	-19.271%
2026-08-05	1.7000	1.8300	1.7000	1.8300	+41.860%	4	721	-15.301%
2026-08-04	1.2900	1.2900	1.2900	1.2900	-23.214%	1	719	+20.155%
2026-07-22	1.6800	1.6800	1.6800	1.6800	-16.418%	1	718	-7.738%
2026-07-07	2.0100	2.0100	2.0100	2.0100	-8.219%	2	717	-22.886%
2026-06-23	2.1900	2.1900	2.1900	2.1900	-8.750%	2	716	-29.224%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-15.789%	3	716	-35.417%
2026-06-18	2.8500	2.8500	2.8500	2.8500	-16.667%	1	718	-45.614%
2026-06-15	3.5000	3.5000	3.4200	3.4200	+11.765%	2	718	-54.678%
2026-06-11	2.6000	3.0600	2.6000	3.0600	+4.795%	2	720	-49.346%
2026-06-10	3.0000	3.0000	2.9200	2.9200	-17.746%	6	720	-46.918%
2026-06-09	3.5500	3.5500	3.5500	3.5500	-8.031%	2	723	-56.338%
2026-06-05	3.8500	3.8600	3.8500	3.8600	-20.739%	3	725	-59.845%
2026-06-04	4.9000	4.9500	4.8700	4.8700	-15.304%	3	723	-68.172%
2026-05-29	5.7500	5.7500	5.7500	5.7500	+19.792%	1	721	-73.043%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-22.581%	5	720	-67.708%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-13.287%	1	720	-75.000%
2026-05-18	7.3300	7.3300	7.1500	7.1500	-2.055%	7	720	-78.322%
2026-05-15	7.4200	7.5400	7.3000	7.3000	-21.081%	5	720	-78.767%
2026-05-14	9.5100	9.5100	9.2500	9.2500	-1.491%	3	719	-83.243%
2026-05-13	9.4200	9.4200	9.3900	9.3900	-0.740%	2	776	-83.493%
2026-05-12	9.2900	10.1000	9.2200	9.4600	-12.000%	434	776	-83.615%
2026-05-11	10.7500	10.7500	10.7500	10.7500	-3.760%	1	776	-85.581%
2026-05-07	11.1300	11.1700	11.1300	11.1700	+9.189%	3	775	-86.124%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+26.296%	5	772	-84.848%
2026-05-05	8.1800	8.1800	8.1000	8.1000	-5.263%	4	777	-80.864%
2026-04-30	8.5500	8.5500	8.5500	8.5500	+11.765%	2	775	-81.871%
2026-04-29	7.7200	7.7200	7.6500	7.6500	-21.779%	2	775	-79.739%
2026-04-27	9.7200	9.7800	9.7200	9.7800	-13.298%	2	775	-84.151%
2026-04-23	11.1500	11.2800	11.0700	11.2800	-10.830%	7	775	-86.259%
2026-04-22	12.6500	12.6500	12.6500	12.6500	+5.593%	1	780	-87.747%
2026-04-21	11.9800	11.9800	11.9800	11.9800	-18.835%	1	781	-87.062%
2026-04-20	14.7600	14.7600	14.7600	14.7600	-12.352%	5	781	-89.499%
2026-04-17	16.8300	17.5000	16.8200	16.8400	+11.009%	300	781	-90.796%
2026-04-16	15.1300	15.1700	15.1300	15.1700	-10.922%	200	481	-89.782%
2026-04-14	15.3000	17.0300	15.3000	17.0300	+22.518%	3	291	-90.898%
2026-04-13	13.9000	13.9000	13.9000	13.9000	-8.432%	9	292	-88.849%
2026-04-10	16.0900	16.0900	15.1800	15.1800	-9.265%	79	292	-89.789%
2026-04-07	16.7700	16.7700	16.7300	16.7300	-16.140%	2	292	-90.735%
2026-04-01	18.8000	19.9500	18.8000	19.9500	+9.555%	4	347	-92.231%
2026-03-31	18.2100	18.2100	18.2100	18.2100	+18.478%	1	346	-91.488%
2026-03-30	15.1800	15.3700	15.1800	15.3700	-7.242%	3	347	-89.915%
2026-03-27	16.5700	16.5700	16.5700	16.5700	+25.625%	1	346	-90.646%
2026-03-26	13.1200	13.1900	13.1200	13.1900	-17.044%	178	346	-88.249%
2026-03-25	15.9000	15.9000	15.9000	15.9000	+21.281%	2	238	-90.252%
2026-03-24	12.8000	13.3900	12.8000	13.1100	-2.310%	12	236	-88.177%
2026-03-23	13.5000	13.5000	13.4200	13.4200	-4.484%	6	247	-88.450%
2026-03-19	14.0000	14.2400	14.0000	14.0500	-42.418%	5	250	-88.968%
2026-03-16	24.4000	24.4000	24.4000	24.4000	-16.496%	2	245	-93.648%
2026-03-12	29.2200	29.2200	29.2200	29.2200	-11.669%	2	245	-94.695%
2026-03-10	33.1600	33.1600	33.0700	33.0800	+10.598%	4	246	-95.314%
2026-03-05	29.9100	29.9100	29.9100	29.9100	-6.793%	196	246	-94.818%
2026-03-03	30.0000	32.2800	30.0000	32.0900	-19.067%	3	148	-95.170%
2026-03-02	39.6500	39.6500	39.6500	39.6500	+8.482%	1	147	-96.091%
2026-02-27	36.5500	36.5500	36.5500	36.5500	+2.784%	1	148	-95.759%
2026-02-25	36.0000	36.0000	35.4200	35.5600	+3.825%	3	147	-95.641%
2026-02-24	34.2500	34.2500	34.2500	34.2500	-5.256%	2	147	-95.474%
2026-02-23	35.5000	36.1500	35.5000	36.1500	+32.127%	4	145	-95.712%
2026-02-19	27.5300	27.5700	27.3600	27.3600	+3.833%	22	145	-94.335%
2026-02-18	26.3500	26.3500	26.3500	26.3500	+23.016%	10	134	-94.118%
2026-02-17	21.8100	21.9100	21.4200	21.4200	-20.223%	53	134	-92.764%
2026-02-13	25.0000	26.8500	24.9900	26.8500	+0.788%	176	85	-94.227%
2026-02-11	26.7300	26.7300	26.6400	26.6400	+5.924%	2	85	-94.182%
2026-02-10	25.1500	25.3300	25.1500	25.1500	-10.146%	12	86	-93.837%
2026-02-09	27.9900	27.9900	27.9900	27.9900	-1.270%	1	86	-94.462%
2026-02-03	28.3500	28.4000	28.3500	28.3500	-5.025%	4	87	-94.533%
2026-01-30	33.3100	35.3600	29.8500	29.8500	-29.897%	11	85	-94.807%
2026-01-29	53.7600	53.7600	38.1000	42.5800	-1.844%	35	86	-96.360%
2026-01-28	38.7900	43.3800	38.7900	43.3800	+50.992%	5	78	-96.427%
2026-01-27	28.7300	28.7300	28.7300	28.7300	-0.070%	1	76	-94.605%
2026-01-26	27.9000	28.7500	27.9000	28.7500	+43.750%	12	75	-94.609%
2026-01-22	20.0000	20.0000	19.9500	20.0000	+5.263%	51	66	-92.250%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+10.145%	1	40	-91.842%
2026-01-20	17.2500	17.2500	17.2500	17.2500	+55.827%	2	40	-91.014%
2026-01-16	11.0700	11.0700	11.0700	11.0700	-9.559%	1	39	-85.998%
2026-01-15	12.2400	12.2400	12.2400	12.2400	-5.336%	1	39	-87.337%
2026-01-14	13.1600	13.1600	12.7200	12.9300	+3.028%	20	38	-88.012%
2026-01-13	12.4500	12.5500	12.4500	12.5500	-1.953%	19	30	-87.649%
2026-01-12	13.2600	13.2600	12.8000	12.8000	0.000%	11	11	-87.891%

.dark-mode .cmYNyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmYNyL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C530GLD Dec 31 2026 530.00 Call (GLD261231C00530000)option OPRA

GLD20261231C530
GLD Dec 31 2026 530.00 Call (GLD261231C00530000)
option OPRA