Dark

GLD20261231C655
GLD Dec 31 2026 655.00 Call (GLD261231C00655000)
option OPRA

EOD

Sep 17, 2026

0.5700+14.000%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5700	0.5700	0.5700	0.5700	+14.000%	2	1,681	0.000%
2026-09-16	0.6300	0.6300	0.5000	0.5000	-3.846%	67	1,683	+14.000%
2026-09-14	0.5700	0.5700	0.5200	0.5200	-14.754%	47	1,684	+9.615%
2026-09-11	0.7000	0.7000	0.6000	0.6100	-15.278%	44	1,682	-6.557%
2026-09-10	0.7100	0.7200	0.7100	0.7200	-4.000%	30	1,696	-20.833%
2026-09-09	0.7700	0.7800	0.7200	0.7500	-2.597%	25	1,716	-24.000%
2026-09-04	0.7700	0.7700	0.7700	0.7700	-6.098%	5	1,692	-25.974%
2026-09-03	0.9300	0.9300	0.7900	0.8200	+30.159%	13	1,692	-30.488%
2026-09-02	0.6500	0.6600	0.6300	0.6300	+6.780%	3	1,700	-9.524%
2026-09-01	0.6500	0.8600	0.5900	0.5900	-10.606%	86	1,700	-3.390%
2026-08-31	0.6800	0.7400	0.6200	0.6600	-40.541%	51	1,679	-13.636%
2026-08-28	1.1500	1.1500	1.1100	1.1100	+0.909%	5	1,677	-48.649%
2026-08-27	1.0200	1.1000	1.0200	1.1000	+10.000%	5	1,678	-48.182%
2026-08-26	1.0700	1.0700	0.9900	1.0000	-18.033%	23	1,674	-43.000%
2026-08-25	1.0500	1.2200	1.0500	1.2200	+7.018%	4	1,701	-53.279%
2026-08-24	1.2100	1.2600	1.1400	1.1400	+4.587%	36	1,703	-50.000%
2026-08-21	1.0700	1.1400	1.0700	1.0900	+13.542%	53	1,709	-47.706%
2026-08-20	0.8200	0.9600	0.8200	0.9600	-3.030%	3	1,708	-40.625%
2026-08-19	1.0700	1.0700	0.7700	0.9900	+52.308%	48	1,723	-42.424%
2026-08-18	0.7000	0.7000	0.6500	0.6500	-14.474%	15	1,735	-12.308%
2026-08-14	0.7700	0.7700	0.7600	0.7600	+2.703%	2	1,724	-25.000%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-26.000%	10	1,724	-22.973%
2026-08-12	0.9900	1.0000	0.9900	1.0000	+36.986%	9	1,727	-43.000%
2026-08-11	1.0600	1.1900	0.7300	0.7300	-24.742%	9	1,754	-21.918%
2026-08-10	0.8900	1.0000	0.8900	0.9700	+8.989%	112	1,755	-41.237%
2026-08-07	1.0800	1.0800	0.7900	0.8900	+4.706%	113	1,789	-35.955%
2026-08-06	0.8600	0.8600	0.8500	0.8500	+23.188%	80	1,842	-32.941%
2026-08-05	0.8400	0.9000	0.6900	0.6900	+6.154%	18	1,855	-17.391%
2026-08-04	0.7000	0.7000	0.6500	0.6500	+30.000%	2	1,864	-12.308%
2026-08-03	0.6000	0.6000	0.5000	0.5000	-12.281%	2	1,862	+14.000%
2026-07-31	0.5300	0.6500	0.5300	0.5700	-6.557%	46	1,863	0.000%
2026-07-29	0.6100	0.6100	0.6100	0.6100	-4.688%	10	1,862	-6.557%
2026-07-28	0.6500	0.6800	0.6400	0.6400	-1.538%	4	1,852	-10.938%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-8.451%	10	1,851	-12.308%
2026-07-24	0.7100	0.7100	0.7100	0.7100	0.000%	1	1,851	-19.718%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-5.333%	2	1,850	-19.718%
2026-07-21	0.8400	0.8400	0.7300	0.7500	+15.385%	17	1,848	-24.000%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,831	-12.308%
2026-07-16	0.7900	0.8100	0.7500	0.7500	-40.476%	13	1,830	-24.000%
2026-07-14	1.2600	1.2600	1.2600	1.2600	+80.000%	1	1,821	-54.762%
2026-07-13	0.8000	0.8000	0.7000	0.7000	-7.895%	2	1,820	-18.571%
2026-07-10	0.7600	0.7600	0.7600	0.7600	-24.000%	1	1,820	-25.000%
2026-07-08	1.0000	1.0000	1.0000	1.0000	0.000%	54	1,819	-43.000%
2026-07-07	0.9200	1.0000	0.8700	1.0000	+8.696%	3	1,766	-43.000%
2026-07-06	1.0000	1.0000	0.9100	0.9200	-7.071%	108	1,764	-38.043%
2026-07-02	1.0200	1.1400	0.9500	0.9900	-7.477%	68	1,647	-42.424%
2026-07-01	1.2000	1.2800	1.0000	1.0700	+7.000%	36	1,647	-46.729%
2026-06-30	1.0200	1.0500	1.0000	1.0000	-2.913%	52	1,624	-43.000%
2026-06-29	1.0900	1.2000	0.9700	1.0300	-1.905%	18	1,572	-44.660%
2026-06-26	1.0900	1.0900	1.0500	1.0500	+5.000%	7	1,557	-45.714%
2026-06-25	1.4100	1.4100	1.0000	1.0000	-13.043%	12	1,550	-43.000%
2026-06-24	0.9800	1.2600	0.9800	1.1500	+2.679%	286	1,560	-50.435%
2026-06-23	1.3000	1.3000	1.0900	1.1200	-15.152%	49	1,466	-49.107%
2026-06-18	1.4400	1.4400	1.2600	1.3200	-2.222%	8	1,416	-56.818%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-10.596%	20	1,416	-57.778%
2026-06-16	1.5100	1.5100	1.5100	1.5100	+7.857%	60	1,416	-62.252%
2026-06-15	1.8100	1.8100	1.4000	1.4000	+3.704%	28	1,416	-59.286%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+14.407%	10	1,404	-57.778%
2026-06-11	1.3000	1.3000	1.1800	1.1800	-7.813%	2	1,404	-51.695%
2026-06-10	1.3300	1.8500	1.2800	1.2800	-8.571%	18	1,402	-55.469%
2026-06-09	1.5100	1.5100	1.4000	1.4000	-10.828%	2	1,386	-59.286%
2026-06-05	1.6600	1.6600	1.5700	1.5700	-15.135%	2	1,385	-63.694%
2026-06-04	1.9600	1.9600	1.8500	1.8500	-0.538%	2	1,385	-69.189%
2026-06-03	2.0200	2.2000	1.8600	1.8600	-6.533%	22	1,385	-69.355%
2026-06-02	2.4200	2.4200	1.7800	1.9900	-2.451%	4	1,369	-71.357%
2026-06-01	2.4700	2.4700	1.8700	2.0400	-4.673%	151	1,369	-72.059%
2026-05-28	1.8600	2.1400	1.8600	2.1400	+3.883%	93	1,386	-73.364%
2026-05-27	2.0600	2.0600	2.0600	2.0600	+4.040%	1	1,293	-72.330%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-1.493%	1	1,292	-71.212%
2026-05-22	1.9900	2.0100	1.9900	2.0100	-1.951%	2	1,292	-71.642%
2026-05-21	2.1500	2.1500	1.9700	2.0500	-14.583%	41	1,292	-72.195%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-4.000%	10	1,292	-76.250%
2026-05-19	2.3700	2.5000	2.2600	2.5000	+2.881%	31	1,321	-77.200%
2026-05-18	2.4500	2.4500	2.4200	2.4300	-16.207%	20	1,321	-76.543%
2026-05-14	3.0800	3.0800	2.9000	2.9000	-8.228%	38	1,321	-80.345%
2026-05-13	3.2800	3.2800	3.1600	3.1600	+0.317%	3	1,316	-81.962%
2026-05-12	3.1500	3.1500	3.1500	3.1500	-4.545%	2	1,316	-81.905%
2026-05-11	3.3700	3.3900	3.2200	3.3000	-7.563%	9	1,316	-82.727%
2026-05-07	3.6400	3.9500	3.5200	3.5700	+19.799%	49	1,313	-84.034%
2026-05-06	9.9500	9.9500	2.9800	2.9800	0.000%	7	1,313	-80.872%
2026-05-05	2.9800	2.9800	2.9800	2.9800	+17.787%	1	1,306	-80.872%
2026-05-04	2.6700	2.7500	2.5300	2.5300	-14.237%	93	1,305	-77.470%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+25.532%	10	1,271	-80.678%
2026-04-29	2.5000	2.5000	2.3500	2.3500	-2.083%	30	1,271	-75.745%
2026-04-28	2.5000	2.5700	2.4000	2.4000	-11.111%	35	1,246	-76.250%
2026-04-27	2.7500	4.1400	2.7000	2.7000	-18.182%	98	1,248	-78.889%
2026-04-24	2.9700	3.8000	2.9700	3.3000	+4.762%	28	1,190	-82.727%
2026-04-23	4.4000	4.4000	3.1500	3.1500	-10.000%	6	1,182	-81.905%
2026-04-22	3.5500	3.8000	3.4000	3.5000	-6.667%	26	1,176	-83.714%
2026-04-21	3.7600	3.9200	3.5000	3.7500	-26.758%	52	1,126	-84.800%
2026-04-17	4.7700	5.1500	4.7700	5.1200	+5.567%	15	1,126	-88.867%
2026-04-16	5.9500	5.9500	4.8500	4.8500	-3.000%	31	1,112	-88.247%
2026-04-15	4.9000	5.0000	4.9000	5.0000	-2.534%	2	1,081	-88.600%
2026-04-14	4.5000	5.3700	4.5000	5.1300	+19.860%	81	1,091	-88.889%
2026-04-13	4.2800	4.2800	4.2800	4.2800	-10.084%	20	1,087	-86.682%
2026-04-10	4.6000	4.8300	4.6000	4.7600	-13.455%	79	1,067	-88.025%
2026-04-08	5.6500	5.6500	5.5000	5.5000	-5.009%	26	1,107	-89.636%
2026-04-07	5.2000	5.7900	5.2000	5.7900	-6.613%	4	1,131	-90.155%
2026-04-06	5.9900	6.2000	5.8500	6.2000	-0.800%	28	1,133	-90.806%
2026-04-02	6.2700	6.2700	6.2500	6.2500	-4.580%	2	1,106	-90.880%
2026-04-01	6.2500	6.5800	6.2500	6.5500	+3.968%	16	1,106	-91.298%
2026-03-31	7.0000	7.0000	5.9000	6.3000	+10.526%	15	1,104	-90.952%
2026-03-30	5.8000	5.8000	5.3000	5.7000	-5.000%	37	1,107	-90.000%
2026-03-27	5.3800	6.5000	5.3800	6.0000	+18.110%	16	1,094	-90.500%
2026-03-26	5.8000	5.8000	5.0700	5.0800	-12.565%	17	1,096	-88.780%
2026-03-25	5.6000	5.8100	5.6000	5.8100	+23.617%	8	1,095	-90.189%
2026-03-24	4.8400	5.3600	4.6000	4.7000	-11.321%	16	1,096	-87.872%
2026-03-23	5.0000	5.3700	4.8200	5.3000	+7.071%	44	1,086	-89.245%
2026-03-20	5.0000	5.4000	4.4700	4.9500	-18.182%	61	1,068	-88.485%
2026-03-19	5.0400	6.0500	4.7400	6.0500	-6.923%	89	1,034	-90.579%
2026-03-18	6.8200	6.8200	6.3000	6.5000	-24.855%	4	978	-91.231%
2026-03-17	8.2500	8.6500	7.8000	8.6500	-8.947%	337	977	-93.410%
2026-03-16	8.5500	9.5000	8.5500	9.5000	+11.111%	2	774	-94.000%
2026-03-13	10.0000	10.0000	8.5500	8.5500	-14.500%	15	774	-93.333%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-10.794%	1	767	-94.300%
2026-03-11	11.2100	11.2100	11.2100	11.2100	-1.839%	2	767	-94.915%
2026-03-10	12.4500	12.4500	11.4200	11.4200	+2.883%	20	767	-95.009%
2026-03-09	11.1400	11.1700	11.0000	11.1000	-7.500%	21	773	-94.865%
2026-03-06	11.7800	12.1300	11.7800	12.0000	+14.286%	18	768	-95.250%
2026-03-05	11.3700	11.3700	10.5000	10.5000	-14.634%	8	753	-94.571%
2026-03-04	13.0000	13.6000	12.3000	12.3000	-0.243%	12	752	-95.366%
2026-03-03	11.6500	13.4000	11.5700	12.3300	-15.894%	11	754	-95.377%
2026-03-02	17.9500	17.9500	14.6600	14.6600	+4.714%	4	749	-96.112%
2026-02-27	13.7800	14.0000	13.7800	14.0000	+10.063%	7	745	-95.929%
2026-02-26	13.1500	13.1500	12.5000	12.7200	-10.737%	50	750	-95.519%
2026-02-25	14.1900	15.0000	14.1800	14.2500	+1.786%	8	744	-96.000%
2026-02-24	13.5000	14.0000	13.5000	14.0000	-6.355%	2	744	-95.929%
2026-02-23	14.8500	15.8000	14.8500	14.9500	+24.583%	226	742	-96.187%
2026-02-20	12.0000	12.0000	12.0000	12.0000	+14.286%	1	772	-95.250%
2026-02-19	11.4500	11.4500	10.5000	10.5000	-2.052%	236	773	-94.571%
2026-02-18	10.0000	12.6000	10.0000	10.7200	+26.118%	95	679	-94.683%
2026-02-17	10.5500	10.5500	8.1500	8.5000	-14.744%	23	633	-93.294%
2026-02-13	10.5900	10.5900	9.9700	9.9700	+5.058%	174	655	-94.283%
2026-02-12	10.0000	10.4600	8.9500	9.4900	-0.732%	119	655	-93.994%
2026-02-11	10.6900	10.9500	9.5600	9.5600	-6.275%	1,420	645	-94.038%
2026-02-10	10.1400	10.2000	9.4000	10.2000	-12.969%	170	202	-94.412%
2026-02-09	10.9500	11.7200	10.8800	11.7200	+5.681%	5	156	-95.137%
2026-02-06	11.0700	11.1400	11.0000	11.0900	+10.348%	8	154	-94.860%
2026-02-05	9.3600	10.0500	9.3600	10.0500	-7.459%	3	153	-94.328%
2026-02-04	13.7000	13.7500	10.8200	10.8600	-7.259%	6	154	-94.751%
2026-02-03	9.1500	13.4300	9.1500	11.7100	+29.392%	228	152	-95.132%
2026-02-02	9.0500	9.0500	9.0500	9.0500	-13.810%	1	107	-93.702%
2026-01-30	13.3400	13.3400	10.4000	10.5000	0.000%	107	107	-94.571%

.dark-mode .TSR0gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSR0gY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C655GLD Dec 31 2026 655.00 Call (GLD261231C00655000)option OPRA

GLD20261231C655
GLD Dec 31 2026 655.00 Call (GLD261231C00655000)
option OPRA