Dark

GLD20261231C600
GLD Dec 31 2026 600.00 Call (GLD261231C00600000)
option OPRA

EOD

Sep 17, 2026

0.7500+10.294%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,503	0.000%
2026-09-16	0.8600	0.9000	0.6800	0.6800	-1.449%	125	1,502	+10.294%
2026-09-14	0.6900	0.6900	0.6900	0.6900	-17.857%	199	1,501	+8.696%
2026-09-11	1.0500	1.0500	0.8400	0.8400	-13.402%	26	1,501	-10.714%
2026-09-09	1.0500	1.0500	0.9700	0.9700	-3.960%	8	1,491	-22.680%
2026-09-08	1.0100	1.0100	1.0100	1.0100	-13.675%	100	1,491	-25.743%
2026-09-04	1.0800	1.1700	1.0800	1.1700	-2.500%	94	1,402	-35.897%
2026-09-03	1.1700	1.2000	1.1700	1.2000	+18.812%	106	1,402	-37.500%
2026-09-02	1.0100	1.0100	1.0000	1.0100	+18.824%	4	1,314	-25.743%
2026-09-01	0.7700	0.8900	0.7600	0.8500	-22.018%	93	1,317	-11.765%
2026-08-31	1.0900	1.0900	1.0900	1.0900	-30.128%	1	1,266	-31.193%
2026-08-28	1.5800	1.6000	1.2400	1.5600	-10.857%	301	1,266	-51.923%
2026-08-27	1.6700	1.7500	1.6000	1.7500	+7.362%	183	1,529	-57.143%
2026-08-26	1.6800	1.6800	1.6300	1.6300	-14.211%	14	1,382	-53.988%
2026-08-25	1.7300	2.0200	1.7300	1.9000	+5.556%	22	1,387	-60.526%
2026-08-24	1.9600	2.1000	1.7200	1.8000	0.000%	139	1,394	-58.333%
2026-08-21	1.7300	1.9500	1.7300	1.8000	+35.338%	54	1,396	-58.333%
2026-08-20	1.3100	1.4200	1.3100	1.3300	-5.674%	13	1,393	-43.609%
2026-08-19	1.3700	1.4100	1.3700	1.4100	+31.776%	6	1,405	-46.809%
2026-08-18	1.1800	1.1800	1.0700	1.0700	-9.322%	2	1,400	-29.907%
2026-08-17	1.1800	1.1800	1.1800	1.1800	+13.462%	200	1,400	-36.441%
2026-08-14	1.1000	1.1000	1.0200	1.0400	-18.750%	280	1,200	-27.885%
2026-08-12	1.2800	1.2800	1.2800	1.2800	-12.925%	5	1,370	-41.406%
2026-08-11	1.5000	1.5300	1.4700	1.4700	-3.922%	6	1,365	-48.980%
2026-08-10	1.2500	1.5300	1.2500	1.5300	+16.794%	163	1,360	-50.980%
2026-08-07	1.3900	1.4400	1.3100	1.3100	+31.000%	17	1,224	-42.748%
2026-08-04	0.8600	1.0000	0.8600	1.0000	+23.457%	204	1,226	-25.000%
2026-07-30	0.8100	0.8100	0.8100	0.8100	+1.250%	6	1,196	-7.407%
2026-07-29	0.8000	0.8100	0.8000	0.8000	-13.043%	633	1,282	-6.250%
2026-07-27	0.9200	0.9200	0.9200	0.9200	-7.071%	15	1,303	-18.478%
2026-07-24	1.0200	1.0200	0.9900	0.9900	+3.125%	202	1,303	-24.242%
2026-07-23	0.9600	0.9600	0.9600	0.9600	+3.226%	8	1,101	-21.875%
2026-07-21	0.9300	1.0100	0.9300	0.9300	+10.714%	217	1,096	-19.355%
2026-07-20	0.8400	0.8400	0.8400	0.8400	-4.545%	2	880	-10.714%
2026-07-17	1.0000	1.0000	0.8800	0.8800	-13.725%	2	882	-14.773%
2026-07-16	0.9300	1.0200	0.9000	1.0200	+7.368%	17	883	-26.471%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-12.037%	51	882	-21.053%
2026-07-14	1.0700	1.2000	1.0600	1.0800	+14.894%	31	870	-30.556%
2026-07-13	0.9400	0.9400	0.9400	0.9400	-14.545%	2	848	-20.213%
2026-07-10	1.0600	1.1000	1.0300	1.1000	+4.762%	3	850	-31.818%
2026-07-09	1.0700	1.0700	1.0500	1.0500	-7.895%	120	852	-28.571%
2026-07-08	1.1300	1.1400	1.1300	1.1400	-5.000%	2	742	-34.211%
2026-07-07	1.1200	1.2000	1.1200	1.2000	-2.439%	101	759	-37.500%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+0.820%	60	708	-39.024%
2026-07-02	1.2500	1.2500	1.2200	1.2200	+1.667%	101	776	-38.525%
2026-06-30	1.2800	1.2800	1.2000	1.2000	0.000%	112	776	-37.500%
2026-06-29	1.2200	1.2200	1.1900	1.2000	-7.692%	21	664	-37.500%
2026-06-26	1.5300	1.5300	1.3000	1.3000	0.000%	92	660	-42.308%
2026-06-24	1.5000	1.5000	1.3000	1.3000	-10.959%	20	570	-42.308%
2026-06-23	1.4600	1.4600	1.4600	1.4600	+0.690%	1	557	-48.630%
2026-06-22	1.5600	1.5900	1.4500	1.4500	-8.228%	15	556	-48.276%
2026-06-18	1.6500	1.8600	1.5500	1.5800	+8.966%	18	521	-52.532%
2026-06-17	2.1000	2.1000	1.4500	1.4500	-25.641%	66	521	-48.276%
2026-06-15	1.9500	1.9500	1.9500	1.9500	+14.706%	1	521	-61.538%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+9.677%	1	520	-55.882%
2026-06-11	1.6200	1.6200	1.5400	1.5500	-5.488%	9	524	-51.613%
2026-06-10	1.6600	1.6800	1.6200	1.6400	-12.766%	13	518	-54.268%
2026-06-09	1.8800	1.8800	1.8800	1.8800	-1.053%	1	521	-60.106%
2026-06-08	2.0000	2.0000	1.9000	1.9000	-15.556%	5	520	-60.526%
2026-06-05	2.3700	2.3700	2.0700	2.2500	-15.414%	22	520	-66.667%
2026-06-04	2.6600	2.6600	2.6600	2.6600	+6.400%	1	521	-71.805%
2026-06-03	2.6000	2.6000	2.5000	2.5000	-7.407%	7	522	-70.000%
2026-06-02	2.7600	2.7600	2.7000	2.7000	-5.263%	5	516	-72.222%
2026-06-01	2.7500	2.8500	2.7500	2.8500	-0.697%	11	515	-73.684%
2026-05-29	2.8800	2.8800	2.8700	2.8700	+22.128%	2	504	-73.868%
2026-05-28	2.4300	2.4300	2.3500	2.3500	-6.000%	2	505	-68.085%
2026-05-27	2.4500	2.6800	2.4500	2.5000	-3.846%	19	504	-70.000%
2026-05-22	2.8200	2.8200	2.6000	2.6000	-7.143%	10	513	-71.154%
2026-05-21	2.7500	2.8000	2.7500	2.8000	-3.448%	6	514	-73.214%
2026-05-20	2.6900	2.9000	2.6900	2.9000	-4.290%	11	514	-74.138%
2026-05-19	3.0500	3.2800	3.0300	3.0300	-5.313%	11	513	-75.248%
2026-05-18	3.5000	3.5400	3.2000	3.2000	-8.571%	7	513	-76.563%
2026-05-15	3.9500	3.9500	3.4400	3.5000	-21.525%	38	513	-78.571%
2026-05-14	4.3500	4.4600	4.3500	4.4600	+10.123%	2	490	-83.184%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-10.793%	1	489	-81.481%
2026-05-11	4.8300	4.8300	4.5400	4.5400	-4.219%	9	489	-83.480%
2026-05-08	4.9500	5.0700	4.7000	4.7400	-7.059%	16	489	-84.177%
2026-05-07	5.0000	5.4500	5.0000	5.1000	+12.832%	5	488	-85.294%
2026-05-06	4.8000	4.9000	4.5000	4.5200	+22.826%	8	485	-83.407%
2026-05-04	3.7000	3.7300	3.6500	3.6800	-12.796%	26	483	-79.620%
2026-05-01	4.3600	4.3800	4.2200	4.2200	+8.205%	8	487	-82.227%
2026-04-30	3.8000	3.9000	3.8000	3.9000	+7.143%	12	487	-80.769%
2026-04-29	3.5000	3.6400	3.5000	3.6400	-1.622%	20	485	-79.396%
2026-04-28	3.7000	3.7000	3.6800	3.7000	-11.905%	4	473	-79.730%
2026-04-27	4.8000	4.8000	4.2000	4.2000	-12.500%	7	473	-82.143%
2026-04-24	5.1900	5.1900	4.8000	4.8000	-5.512%	11	473	-84.375%
2026-04-23	5.4000	5.4000	5.0800	5.0800	-9.286%	4	473	-85.236%
2026-04-22	5.6000	5.6000	5.6000	5.6000	-1.754%	1	473	-86.607%
2026-04-21	6.5200	6.5200	5.7000	5.7000	-18.571%	284	447	-86.842%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-12.500%	1	447	-89.286%
2026-04-17	7.8500	8.0000	7.8500	8.0000	+9.589%	5	446	-90.625%
2026-04-16	9.0500	9.0500	7.3000	7.3000	-13.095%	27	446	-89.726%
2026-04-14	7.6100	8.4800	7.6100	8.4000	+25.373%	87	452	-91.071%
2026-04-13	6.8300	6.8300	6.6800	6.7000	-10.667%	4	448	-88.806%
2026-04-10	7.7800	7.7800	7.5000	7.5000	-10.180%	22	449	-90.000%
2026-04-09	8.4700	8.4700	7.9500	8.3500	-4.023%	25	461	-91.018%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-10.124%	2	451	-91.379%
2026-04-02	8.6700	9.6800	8.6700	9.6800	-2.419%	11	445	-92.252%
2026-04-01	9.9200	9.9200	9.9200	9.9200	+6.897%	1	445	-92.440%
2026-03-31	9.2800	9.2800	9.2800	9.2800	+10.345%	5	445	-91.918%
2026-03-30	8.3000	8.4100	8.1800	8.4100	-7.481%	34	440	-91.082%
2026-03-27	7.8000	9.5000	7.8000	9.0900	+23.338%	18	448	-91.749%
2026-03-26	7.8500	8.1200	7.3400	7.3700	-9.348%	43	439	-89.824%
2026-03-25	8.0000	8.8500	8.0000	8.1300	+13.706%	4	431	-90.775%
2026-03-24	6.7500	7.1500	6.7500	7.1500	0.000%	76	429	-89.510%
2026-03-23	7.5000	7.7500	6.6000	7.1500	-1.379%	126	450	-89.510%
2026-03-20	7.1100	7.2500	6.9000	7.2500	-3.333%	154	405	-89.655%
2026-03-19	6.8600	7.7000	6.8600	7.5000	-23.469%	12	347	-90.000%
2026-03-18	9.7000	10.7000	9.7000	9.8000	-20.000%	14	341	-92.347%
2026-03-17	12.6100	12.6100	12.2500	12.2500	-3.162%	7	333	-93.878%
2026-03-16	13.6000	14.0600	12.6500	12.6500	-10.601%	4	331	-94.071%
2026-03-13	14.0000	14.4200	14.0000	14.1500	-5.667%	23	331	-94.700%
2026-03-12	16.0500	16.0500	15.0000	15.0000	-6.250%	14	325	-95.000%
2026-03-11	16.8000	16.8000	16.0000	16.0000	-12.184%	4	322	-95.313%
2026-03-10	18.0200	18.3000	18.0200	18.2200	+4.713%	3	322	-95.884%
2026-03-09	16.2000	17.4000	16.2000	17.4000	-3.333%	10	322	-95.690%
2026-03-06	16.8500	18.1000	16.8500	18.0000	+10.906%	5	322	-95.833%
2026-03-05	17.0000	17.7000	16.2300	16.2300	-0.734%	6	322	-95.379%
2026-03-04	16.3500	16.3500	16.3500	16.3500	-9.167%	24	324	-95.413%
2026-03-03	17.0000	18.6300	16.0000	18.0000	-12.833%	41	348	-95.833%
2026-03-02	22.0000	22.3500	20.6500	20.6500	+1.724%	61	322	-96.368%
2026-02-27	19.7700	20.8400	19.5500	20.3000	+7.692%	27	314	-96.305%
2026-02-26	18.3500	19.2500	18.3000	18.8500	-10.664%	86	335	-96.021%
2026-02-25	20.5300	21.1000	20.0400	21.1000	+6.727%	10	291	-96.445%
2026-02-24	19.5000	19.7700	19.5000	19.7700	-10.136%	2	291	-96.206%
2026-02-23	20.2200	22.0000	19.4000	22.0000	+25.714%	32	291	-96.591%
2026-02-20	17.5000	17.6000	16.0000	17.5000	+13.784%	50	284	-95.714%
2026-02-19	15.3800	15.3800	15.3800	15.3800	+1.720%	11	302	-95.124%
2026-02-18	13.8500	15.1200	13.7900	15.1200	+24.444%	5	296	-95.040%
2026-02-17	12.5200	12.5500	11.8500	12.1500	-19.000%	159	296	-93.827%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+13.636%	5	296	-95.000%
2026-02-12	13.0000	13.7500	13.0000	13.2000	-15.924%	12	296	-94.318%
2026-02-11	15.0600	15.8000	14.9900	15.7000	+10.719%	11	296	-95.223%
2026-02-10	15.7700	16.0500	14.1800	14.1800	-2.207%	21	293	-94.711%
2026-02-09	15.7300	16.7000	14.5000	14.5000	-6.992%	7	297	-94.828%
2026-02-06	15.9500	15.9500	15.0000	15.5900	+11.357%	26	298	-95.189%
2026-02-05	14.9600	14.9600	13.0900	14.0000	-12.500%	16	286	-94.643%
2026-02-04	19.2500	19.2500	15.0000	16.0000	-4.762%	12	271	-95.313%
2026-02-03	16.7000	18.4500	16.2000	16.8000	+44.828%	139	276	-95.536%
2026-02-02	14.0300	14.0300	11.6000	11.6000	-31.239%	52	162	-93.534%
2026-01-30	20.9000	20.9000	14.0000	16.8700	-37.519%	64	164	-95.554%
2026-01-29	33.0000	33.5000	23.1400	27.0000	+17.442%	90	137	-97.222%
2026-01-28	20.5000	23.1000	20.0000	22.9900	+62.588%	73	58	-96.738%
2026-01-27	14.1500	14.1500	14.1400	14.1400	-0.772%	11	15	-94.696%
2026-01-26	15.0000	16.6500	14.0000	14.2500	0.000%	10	9	-94.737%

.dark-mode .DKqmT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKqmT9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C600GLD Dec 31 2026 600.00 Call (GLD261231C00600000)option OPRA

GLD20261231C600
GLD Dec 31 2026 600.00 Call (GLD261231C00600000)
option OPRA