Dark

GLD20261231C550
GLD Dec 31 2026 550.00 Call (GLD261231C00550000)
option OPRA

EOD

Sep 17, 2026

1.05-16.667%(-0.21)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1300	1.1300	1.0500	1.0500	-16.667%	31	3,683	0.000%
2026-09-16	1.3100	1.3100	1.2100	1.2600	+5.000%	144	3,685	-16.667%
2026-09-15	1.2000	1.2000	1.2000	1.2000	-2.439%	20	3,622	-12.500%
2026-09-14	1.1300	1.2300	1.1300	1.2300	-6.107%	14	3,622	-14.634%
2026-09-11	1.3100	1.3100	1.3100	1.3100	-17.089%	5	3,618	-19.847%
2026-09-10	1.4700	1.5800	1.4600	1.5800	-4.242%	5	3,618	-33.544%
2026-09-09	1.7500	1.8100	1.6500	1.6500	+10.000%	4	3,618	-36.364%
2026-09-08	1.6400	1.6400	1.5000	1.5000	-15.730%	3	3,617	-30.000%
2026-09-04	1.7000	1.7800	1.7000	1.7800	-16.822%	13	3,615	-41.011%
2026-09-03	1.8200	2.1400	1.7400	2.1400	+47.586%	12	3,615	-50.935%
2026-09-02	1.4500	1.4700	1.4500	1.4500	+12.403%	4	3,615	-27.586%
2026-09-01	1.4600	1.4600	1.2900	1.2900	-21.341%	28	3,614	-18.605%
2026-08-31	1.6900	1.6900	1.6000	1.6400	-21.905%	9	3,599	-35.976%
2026-08-28	3.1100	3.1100	2.0000	2.1000	-30.921%	40	3,596	-50.000%
2026-08-26	3.1800	3.1800	3.0400	3.0400	-11.884%	7	3,562	-65.461%
2026-08-25	3.2000	3.6600	3.1500	3.4500	+1.471%	21	3,569	-69.565%
2026-08-24	3.7000	3.9000	3.4000	3.4000	+6.250%	34	3,575	-69.118%
2026-08-21	2.9400	3.3500	2.9400	3.2000	+34.454%	127	3,588	-67.188%
2026-08-20	2.2900	2.6600	2.2900	2.3800	-0.833%	14	3,537	-55.882%
2026-08-19	2.2900	2.4500	2.2000	2.4000	+53.846%	28	3,541	-56.250%
2026-08-18	1.8000	1.8000	1.5600	1.5600	-19.171%	8	3,535	-32.692%
2026-08-17	1.6200	1.9500	1.6200	1.9300	+12.209%	13	3,533	-45.596%
2026-08-14	1.6700	1.7200	1.6700	1.7200	-4.972%	29	3,536	-38.953%
2026-08-13	1.7900	1.8100	1.7900	1.8100	-17.352%	26	3,510	-41.989%
2026-08-12	2.3700	2.4600	2.1900	2.1900	-12.749%	16	3,485	-52.055%
2026-08-11	2.5100	2.5100	2.5100	2.5100	+1.210%	1	3,512	-58.167%
2026-08-10	2.0200	2.4800	2.0200	2.4800	+21.569%	3	3,512	-57.661%
2026-08-07	2.1900	2.2800	2.0400	2.0400	+24.390%	83	3,512	-48.529%
2026-08-05	1.6400	1.6400	1.6400	1.6400	+70.833%	2	3,470	-35.976%
2026-08-03	1.0000	1.0000	0.9600	0.9600	-15.044%	26	3,469	+9.375%
2026-07-31	1.0600	1.1300	1.0600	1.1300	+2.727%	7	3,443	-7.080%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-17.910%	2	3,442	-4.545%
2026-07-24	1.2800	1.3500	1.2800	1.3400	+3.876%	44	3,444	-21.642%
2026-07-23	1.2400	1.2900	1.2400	1.2900	-2.273%	7	3,426	-18.605%
2026-07-22	1.4400	1.4400	1.3200	1.3200	+4.762%	6	3,426	-20.455%
2026-07-16	1.2600	1.2600	1.2600	1.2600	-3.077%	1	3,425	-16.667%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-5.797%	10	3,425	-19.231%
2026-07-10	1.4500	1.5000	1.3800	1.3800	-17.365%	25	3,415	-23.913%
2026-07-07	2.0600	2.0600	1.6700	1.6700	+7.051%	23	3,449	-37.126%
2026-07-06	1.6300	1.8000	1.5000	1.5600	-7.143%	107	3,448	-32.692%
2026-07-02	1.6800	1.6800	1.6800	1.6800	+3.704%	1	3,502	-37.500%
2026-06-30	1.5100	1.6200	1.5100	1.6200	+2.532%	22	3,502	-35.185%
2026-06-29	1.6100	1.6100	1.5800	1.5800	-10.227%	11	3,504	-33.544%
2026-06-26	1.8700	1.8700	1.7600	1.7600	-3.825%	3	3,513	-40.341%
2026-06-25	1.9000	1.9000	1.7700	1.8300	+8.284%	79	3,510	-42.623%
2026-06-24	1.8200	2.0700	1.6900	1.6900	-12.435%	655	3,431	-37.870%
2026-06-23	1.9200	2.0000	1.9200	1.9300	-4.926%	24	3,797	-45.596%
2026-06-22	2.1000	2.1000	2.0300	2.0300	-13.617%	2	3,796	-48.276%
2026-06-18	2.5000	2.5000	2.1800	2.3500	-6.000%	30	3,681	-55.319%
2026-06-17	3.4000	3.4000	2.4700	2.5000	-10.072%	97	3,681	-58.000%
2026-06-16	3.0000	3.0000	2.6800	2.7800	-0.714%	19	3,681	-62.230%
2026-06-15	2.9200	2.9200	2.7700	2.8000	+5.660%	29	3,666	-62.500%
2026-06-11	2.5000	2.6500	2.1700	2.6500	+17.778%	315	3,649	-60.377%
2026-06-10	2.5000	2.5400	2.2100	2.2500	-15.094%	748	3,342	-53.333%
2026-06-09	2.6500	2.6500	2.6500	2.6500	-8.621%	14	2,601	-60.377%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-9.375%	3	2,587	-63.793%
2026-06-05	3.2000	3.2400	3.2000	3.2000	-17.949%	373	2,590	-67.188%
2026-06-04	4.1000	4.1000	3.9000	3.9000	0.000%	4	2,220	-73.077%
2026-06-03	4.2000	4.2000	3.8500	3.9000	-6.024%	18	2,222	-73.077%
2026-06-02	4.1500	4.3000	4.0000	4.1500	-4.598%	5	2,218	-74.699%
2026-06-01	4.3000	4.3500	4.1100	4.3500	-16.346%	37	2,216	-75.862%
2026-05-29	5.3500	5.3500	5.2000	5.2000	+18.182%	2	2,201	-79.808%
2026-05-28	4.1400	4.5500	3.9000	4.4000	+18.919%	1,348	2,199	-76.136%
2026-05-27	3.7500	3.7700	3.7000	3.7000	-11.905%	35	1,064	-71.622%
2026-05-26	4.5500	4.5500	4.1000	4.2000	-2.098%	70	1,083	-75.000%
2026-05-22	4.2900	4.2900	4.2900	4.2900	-10.625%	1	1,015	-75.524%
2026-05-21	4.6000	4.8000	4.4800	4.8000	-4.000%	17	1,015	-78.125%
2026-05-20	4.5500	5.0000	4.5500	5.0000	0.000%	22	1,015	-79.000%
2026-05-19	4.8500	5.0300	4.8000	5.0000	-9.256%	8	983	-79.000%
2026-05-18	5.8500	5.8500	5.4000	5.5100	-0.721%	5	983	-80.944%
2026-05-15	8.2000	8.2000	5.5500	5.5500	-17.778%	198	983	-81.081%
2026-05-14	7.0000	7.0000	6.7500	6.7500	-12.338%	3	863	-84.444%
2026-05-13	7.8000	7.8000	7.7000	7.7000	+2.941%	3	864	-86.364%
2026-05-12	7.9500	7.9500	7.4800	7.4800	-7.882%	3	864	-85.963%
2026-05-08	8.1300	8.1300	8.1200	8.1200	+2.785%	2	864	-87.069%
2026-05-07	8.2500	8.8900	7.9000	7.9000	+7.923%	9	864	-86.709%
2026-05-06	8.0300	8.0300	7.3200	7.3200	+20.000%	41	866	-85.656%
2026-05-05	6.3000	6.3000	6.1000	6.1000	-12.857%	4	831	-82.787%
2026-05-01	7.1600	7.1600	7.0000	7.0000	+8.527%	10	831	-85.000%
2026-04-30	6.4500	6.4500	6.4500	6.4500	+6.260%	1	831	-83.721%
2026-04-29	5.7300	6.0700	5.7300	6.0700	-0.655%	36	831	-82.702%
2026-04-28	6.2500	6.2500	6.0000	6.1100	-12.714%	24	841	-82.815%
2026-04-27	7.5000	7.5000	7.0000	7.0000	-16.168%	22	841	-85.000%
2026-04-23	9.3500	9.3500	8.3500	8.3500	-14.796%	23	837	-87.425%
2026-04-22	9.8000	9.8000	9.8000	9.8000	0.000%	1	840	-89.286%
2026-04-21	10.7500	10.7500	9.8000	9.8000	-19.008%	26	840	-89.286%
2026-04-20	12.2000	12.2000	12.1000	12.1000	-7.985%	10	830	-91.322%
2026-04-17	13.3200	13.3200	13.1500	13.1500	-2.230%	12	821	-92.015%
2026-04-15	13.4500	13.4500	13.4500	13.4500	-3.929%	1	821	-92.193%
2026-04-14	12.1500	14.0000	12.1500	14.0000	+13.177%	28	821	-92.500%
2026-04-10	12.5000	12.5000	12.3700	12.3700	-14.394%	3	820	-91.512%
2026-04-07	12.9000	14.5000	12.9000	14.4500	+3.957%	63	818	-92.734%
2026-04-06	14.8000	14.8000	13.9000	13.9000	-6.081%	3	756	-92.446%
2026-04-02	15.0000	15.0000	14.4000	14.8000	-8.359%	373	556	-92.905%
2026-04-01	16.1500	16.1500	16.1500	16.1500	+9.715%	1	556	-93.498%
2026-03-31	14.1500	14.9000	14.0000	14.7200	+17.384%	6	556	-92.867%
2026-03-30	12.4000	13.1100	12.4000	12.5400	-8.999%	6	555	-91.627%
2026-03-27	14.1000	14.3500	12.6000	13.7800	+16.189%	33	554	-92.380%
2026-03-26	11.8700	12.0500	11.3300	11.8600	-8.769%	14	542	-91.147%
2026-03-25	13.6400	13.6400	12.9600	13.0000	+21.043%	8	543	-91.923%
2026-03-24	10.2900	11.2100	10.2900	10.7400	+1.321%	28	541	-90.223%
2026-03-23	10.1300	11.6500	10.1300	10.6000	-1.395%	27	538	-90.094%
2026-03-20	11.4500	11.6500	10.7500	10.7500	-9.664%	21	526	-90.233%
2026-03-19	12.3600	12.3600	11.5500	11.9000	-26.814%	29	516	-91.176%
2026-03-18	16.2400	16.9400	16.2400	16.2600	-17.879%	12	493	-93.542%
2026-03-17	20.0000	20.1500	19.8000	19.8000	-7.692%	3	486	-94.697%
2026-03-16	20.8500	21.4500	20.5200	21.4500	-3.160%	164	483	-95.105%
2026-03-13	22.1500	22.1500	22.1500	22.1500	-14.047%	4	494	-95.260%
2026-03-11	25.7700	25.7700	25.7700	25.7700	-8.520%	11	494	-95.925%
2026-03-10	28.1700	28.1700	28.1700	28.1700	+8.346%	1	483	-96.273%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-3.418%	1	483	-95.962%
2026-03-06	26.8400	26.9200	26.8400	26.9200	-0.664%	2	484	-96.100%
2026-03-03	25.0000	27.8000	24.1300	27.1000	-16.897%	29	484	-96.125%
2026-03-02	32.6100	32.6100	32.6100	32.6100	+9.430%	1	496	-96.780%
2026-02-27	29.2500	29.8000	29.2500	29.8000	+5.487%	11	497	-96.477%
2026-02-26	27.3500	28.2500	26.8000	28.2500	-2.921%	113	497	-96.283%
2026-02-24	27.8000	29.1000	27.8000	29.1000	-7.029%	6	495	-96.392%
2026-02-23	30.3500	31.4300	30.3500	31.3000	+38.496%	7	495	-96.645%
2026-02-20	24.3000	25.4800	22.6000	22.6000	-7.453%	7	491	-95.354%
2026-02-19	23.1200	24.4200	23.1200	24.4200	+13.003%	15	491	-95.700%
2026-02-18	21.7800	21.7800	21.6100	21.6100	+18.998%	72	477	-95.141%
2026-02-17	19.0000	19.0000	17.8400	18.1600	-17.455%	22	441	-94.218%
2026-02-13	20.5800	22.3600	20.5800	22.0000	+11.789%	9	419	-95.227%
2026-02-12	22.3700	22.3700	19.0000	19.6800	-17.932%	23	419	-94.665%
2026-02-11	23.9800	23.9800	23.9800	23.9800	+9.000%	1	411	-95.621%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-12.000%	5	411	-95.227%
2026-02-09	24.4000	25.0000	24.4000	25.0000	+12.108%	6	411	-95.800%
2026-02-06	22.6600	22.6600	22.3000	22.3000	+14.359%	11	411	-95.291%
2026-02-05	21.0000	21.0000	19.5000	19.5000	-14.847%	6	412	-94.615%
2026-02-04	26.6100	26.6100	21.8000	22.9000	-6.148%	15	407	-95.415%
2026-02-03	24.7100	26.8500	23.8300	24.4000	+39.269%	16	407	-95.697%
2026-02-02	21.9000	21.9000	17.5200	17.5200	-30.338%	49	408	-94.007%
2026-01-30	25.8500	30.4500	20.2000	25.1500	-40.530%	273	401	-95.825%
2026-01-29	47.2100	48.6700	29.7000	42.2900	+14.359%	84	243	-97.517%
2026-01-28	30.4000	37.2200	30.4000	36.9800	+52.181%	25	208	-97.161%
2026-01-27	21.3000	24.3000	21.3000	24.3000	+10.204%	13	208	-95.679%
2026-01-26	22.7200	24.3000	22.0500	22.0500	+19.447%	31	202	-95.238%
2026-01-23	17.9000	18.4600	17.9000	18.4600	+12.767%	40	181	-94.312%
2026-01-22	15.2500	16.3800	15.2500	16.3700	0.000%	141	141	-93.586%

.dark-mode .MYPS6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYPS6T{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C550GLD Dec 31 2026 550.00 Call (GLD261231C00550000)option OPRA

GLD20261231C550
GLD Dec 31 2026 550.00 Call (GLD261231C00550000)
option OPRA