Dark

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

EOD

Jul 24, 2026

1.34+3.876%(+0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2800	1.3500	1.2800	1.3400	+3.876%	44	3,444	0.000%
2026-07-23	1.2400	1.2900	1.2400	1.2900	-2.273%	7	3,426	+3.876%
2026-07-22	1.4400	1.4400	1.3200	1.3200	+4.762%	6	3,426	+1.515%
2026-07-16	1.2600	1.2600	1.2600	1.2600	-3.077%	1	3,425	+6.349%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-5.797%	10	3,425	+3.077%
2026-07-10	1.4500	1.5000	1.3800	1.3800	-17.365%	25	3,415	-2.899%
2026-07-07	2.0600	2.0600	1.6700	1.6700	+7.051%	23	3,449	-19.760%
2026-07-06	1.6300	1.8000	1.5000	1.5600	-7.143%	107	3,448	-14.103%
2026-07-02	1.6800	1.6800	1.6800	1.6800	+3.704%	1	3,502	-20.238%
2026-06-30	1.5100	1.6200	1.5100	1.6200	+2.532%	22	3,502	-17.284%
2026-06-29	1.6100	1.6100	1.5800	1.5800	-10.227%	11	3,504	-15.190%
2026-06-26	1.8700	1.8700	1.7600	1.7600	-3.825%	3	3,513	-23.864%
2026-06-25	1.9000	1.9000	1.7700	1.8300	+8.284%	79	3,510	-26.776%
2026-06-24	1.8200	2.0700	1.6900	1.6900	-12.435%	655	3,431	-20.710%
2026-06-23	1.9200	2.0000	1.9200	1.9300	-4.926%	24	3,797	-30.570%
2026-06-22	2.1000	2.1000	2.0300	2.0300	-13.617%	2	3,796	-33.990%
2026-06-18	2.5000	2.5000	2.1800	2.3500	-6.000%	30	3,681	-42.979%
2026-06-17	3.4000	3.4000	2.4700	2.5000	-10.072%	97	3,681	-46.400%
2026-06-16	3.0000	3.0000	2.6800	2.7800	-0.714%	19	3,681	-51.799%
2026-06-15	2.9200	2.9200	2.7700	2.8000	+5.660%	29	3,666	-52.143%
2026-06-11	2.5000	2.6500	2.1700	2.6500	+17.778%	315	3,649	-49.434%
2026-06-10	2.5000	2.5400	2.2100	2.2500	-15.094%	748	3,342	-40.444%
2026-06-09	2.6500	2.6500	2.6500	2.6500	-8.621%	14	2,601	-49.434%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-9.375%	3	2,587	-53.793%
2026-06-05	3.2000	3.2400	3.2000	3.2000	-17.949%	373	2,590	-58.125%
2026-06-04	4.1000	4.1000	3.9000	3.9000	0.000%	4	2,220	-65.641%
2026-06-03	4.2000	4.2000	3.8500	3.9000	-6.024%	18	2,222	-65.641%
2026-06-02	4.1500	4.3000	4.0000	4.1500	-4.598%	5	2,218	-67.711%
2026-06-01	4.3000	4.3500	4.1100	4.3500	-16.346%	37	2,216	-69.195%
2026-05-29	5.3500	5.3500	5.2000	5.2000	+18.182%	2	2,201	-74.231%
2026-05-28	4.1400	4.5500	3.9000	4.4000	+18.919%	1,348	2,199	-69.545%
2026-05-27	3.7500	3.7700	3.7000	3.7000	-11.905%	35	1,064	-63.784%
2026-05-26	4.5500	4.5500	4.1000	4.2000	-2.098%	70	1,083	-68.095%
2026-05-22	4.2900	4.2900	4.2900	4.2900	-10.625%	1	1,015	-68.765%
2026-05-21	4.6000	4.8000	4.4800	4.8000	-4.000%	17	1,015	-72.083%
2026-05-20	4.5500	5.0000	4.5500	5.0000	0.000%	22	1,015	-73.200%
2026-05-19	4.8500	5.0300	4.8000	5.0000	-9.256%	8	983	-73.200%
2026-05-18	5.8500	5.8500	5.4000	5.5100	-0.721%	5	983	-75.681%
2026-05-15	8.2000	8.2000	5.5500	5.5500	-17.778%	198	983	-75.856%
2026-05-14	7.0000	7.0000	6.7500	6.7500	-12.338%	3	863	-80.148%
2026-05-13	7.8000	7.8000	7.7000	7.7000	+2.941%	3	864	-82.597%
2026-05-12	7.9500	7.9500	7.4800	7.4800	-7.882%	3	864	-82.086%
2026-05-08	8.1300	8.1300	8.1200	8.1200	+2.785%	2	864	-83.498%
2026-05-07	8.2500	8.8900	7.9000	7.9000	+7.923%	9	864	-83.038%
2026-05-06	8.0300	8.0300	7.3200	7.3200	+20.000%	41	866	-81.694%
2026-05-05	6.3000	6.3000	6.1000	6.1000	-12.857%	4	831	-78.033%
2026-05-01	7.1600	7.1600	7.0000	7.0000	+8.527%	10	831	-80.857%
2026-04-30	6.4500	6.4500	6.4500	6.4500	+6.260%	1	831	-79.225%
2026-04-29	5.7300	6.0700	5.7300	6.0700	-0.655%	36	831	-77.924%
2026-04-28	6.2500	6.2500	6.0000	6.1100	-12.714%	24	841	-78.069%
2026-04-27	7.5000	7.5000	7.0000	7.0000	-16.168%	22	841	-80.857%
2026-04-23	9.3500	9.3500	8.3500	8.3500	-14.796%	23	837	-83.952%
2026-04-22	9.8000	9.8000	9.8000	9.8000	0.000%	1	840	-86.327%
2026-04-21	10.7500	10.7500	9.8000	9.8000	-19.008%	26	840	-86.327%
2026-04-20	12.2000	12.2000	12.1000	12.1000	-7.985%	10	830	-88.926%
2026-04-17	13.3200	13.3200	13.1500	13.1500	-2.230%	12	821	-89.810%
2026-04-15	13.4500	13.4500	13.4500	13.4500	-3.929%	1	821	-90.037%
2026-04-14	12.1500	14.0000	12.1500	14.0000	+13.177%	28	821	-90.429%
2026-04-10	12.5000	12.5000	12.3700	12.3700	-14.394%	3	820	-89.167%
2026-04-07	12.9000	14.5000	12.9000	14.4500	+3.957%	63	818	-90.727%
2026-04-06	14.8000	14.8000	13.9000	13.9000	-6.081%	3	756	-90.360%
2026-04-02	15.0000	15.0000	14.4000	14.8000	-8.359%	373	556	-90.946%
2026-04-01	16.1500	16.1500	16.1500	16.1500	+9.715%	1	556	-91.703%
2026-03-31	14.1500	14.9000	14.0000	14.7200	+17.384%	6	556	-90.897%
2026-03-30	12.4000	13.1100	12.4000	12.5400	-8.999%	6	555	-89.314%
2026-03-27	14.1000	14.3500	12.6000	13.7800	+16.189%	33	554	-90.276%
2026-03-26	11.8700	12.0500	11.3300	11.8600	-8.769%	14	542	-88.702%
2026-03-25	13.6400	13.6400	12.9600	13.0000	+21.043%	8	543	-89.692%
2026-03-24	10.2900	11.2100	10.2900	10.7400	+1.321%	28	541	-87.523%
2026-03-23	10.1300	11.6500	10.1300	10.6000	-1.395%	27	538	-87.358%
2026-03-20	11.4500	11.6500	10.7500	10.7500	-9.664%	21	526	-87.535%
2026-03-19	12.3600	12.3600	11.5500	11.9000	-26.814%	29	516	-88.739%
2026-03-18	16.2400	16.9400	16.2400	16.2600	-17.879%	12	493	-91.759%
2026-03-17	20.0000	20.1500	19.8000	19.8000	-7.692%	3	486	-93.232%
2026-03-16	20.8500	21.4500	20.5200	21.4500	-3.160%	164	483	-93.753%
2026-03-13	22.1500	22.1500	22.1500	22.1500	-14.047%	4	494	-93.950%
2026-03-11	25.7700	25.7700	25.7700	25.7700	-8.520%	11	494	-94.800%
2026-03-10	28.1700	28.1700	28.1700	28.1700	+8.346%	1	483	-95.243%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-3.418%	1	483	-94.846%
2026-03-06	26.8400	26.9200	26.8400	26.9200	-0.664%	2	484	-95.022%
2026-03-03	25.0000	27.8000	24.1300	27.1000	-16.897%	29	484	-95.055%
2026-03-02	32.6100	32.6100	32.6100	32.6100	+9.430%	1	496	-95.891%
2026-02-27	29.2500	29.8000	29.2500	29.8000	+5.487%	11	497	-95.503%
2026-02-26	27.3500	28.2500	26.8000	28.2500	-2.921%	113	497	-95.257%
2026-02-24	27.8000	29.1000	27.8000	29.1000	-7.029%	6	495	-95.395%
2026-02-23	30.3500	31.4300	30.3500	31.3000	+38.496%	7	495	-95.719%
2026-02-20	24.3000	25.4800	22.6000	22.6000	-7.453%	7	491	-94.071%
2026-02-19	23.1200	24.4200	23.1200	24.4200	+13.003%	15	491	-94.513%
2026-02-18	21.7800	21.7800	21.6100	21.6100	+18.998%	72	477	-93.799%
2026-02-17	19.0000	19.0000	17.8400	18.1600	-17.455%	22	441	-92.621%
2026-02-13	20.5800	22.3600	20.5800	22.0000	+11.789%	9	419	-93.909%
2026-02-12	22.3700	22.3700	19.0000	19.6800	-17.932%	23	419	-93.191%
2026-02-11	23.9800	23.9800	23.9800	23.9800	+9.000%	1	411	-94.412%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-12.000%	5	411	-93.909%
2026-02-09	24.4000	25.0000	24.4000	25.0000	+12.108%	6	411	-94.640%
2026-02-06	22.6600	22.6600	22.3000	22.3000	+14.359%	11	411	-93.991%
2026-02-05	21.0000	21.0000	19.5000	19.5000	-14.847%	6	412	-93.128%
2026-02-04	26.6100	26.6100	21.8000	22.9000	-6.148%	15	407	-94.148%
2026-02-03	24.7100	26.8500	23.8300	24.4000	+39.269%	16	407	-94.508%
2026-02-02	21.9000	21.9000	17.5200	17.5200	-30.338%	49	408	-92.352%
2026-01-30	25.8500	30.4500	20.2000	25.1500	-40.530%	273	401	-94.672%
2026-01-29	47.2100	48.6700	29.7000	42.2900	+14.359%	84	243	-96.831%
2026-01-28	30.4000	37.2200	30.4000	36.9800	+52.181%	25	208	-96.376%
2026-01-27	21.3000	24.3000	21.3000	24.3000	+10.204%	13	208	-94.486%
2026-01-26	22.7200	24.3000	22.0500	22.0500	+19.447%	31	202	-93.923%
2026-01-23	17.9000	18.4600	17.9000	18.4600	+12.767%	40	181	-92.741%
2026-01-22	15.2500	16.3800	15.2500	16.3700	0.000%	141	141	-91.814%

.dark-mode .TNPhsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNPhsk{ 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