Dark

GLD20261218C370
GLD Dec 18 2026 370.00 Call (GLD261218C00370000)
option OPRA

EOD

Sep 17, 2026

40.27+18.616%(+6.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	40.9000	40.9000	40.2700	40.2700	+18.616%	7	820	0.000%
2026-09-16	40.3000	40.3400	33.6600	33.9500	-8.491%	55	821	+18.616%
2026-09-14	34.8000	37.1000	33.0000	37.1000	-9.446%	12	813	+8.544%
2026-09-11	40.9700	40.9700	40.9700	40.9700	+2.425%	5	809	-1.709%
2026-09-10	40.7500	40.7500	40.0000	40.0000	-9.194%	2	811	+0.675%
2026-09-09	44.5000	44.5000	44.0500	44.0500	+6.530%	14	811	-8.581%
2026-09-08	42.6000	42.6000	41.3500	41.3500	-9.696%	7	806	-2.612%
2026-09-04	45.3000	47.0000	45.3000	45.7900	-13.799%	83	889	-12.055%
2026-09-03	53.1200	53.1200	53.1200	53.1200	+23.996%	1	889	-24.191%
2026-09-02	43.9500	43.9500	42.8400	42.8400	+9.425%	8	889	-5.999%
2026-09-01	41.5000	41.6500	39.1500	39.1500	-18.471%	20	881	+2.861%
2026-08-31	47.7500	48.0200	46.7700	48.0200	-4.628%	24	880	-16.139%
2026-08-28	62.6300	62.6300	49.0000	50.3500	-19.038%	15	864	-20.020%
2026-08-27	62.1900	62.1900	62.1900	62.1900	+1.254%	1	862	-35.247%
2026-08-26	62.7500	63.2500	61.2800	61.4200	-8.410%	5	861	-34.435%
2026-08-25	65.2500	67.0600	64.7500	67.0600	+3.616%	89	864	-39.949%
2026-08-24	67.8000	67.8700	64.7200	64.7200	+2.730%	10	784	-37.778%
2026-08-21	60.7500	63.0000	60.5200	63.0000	+15.279%	4	783	-36.079%
2026-08-20	52.8000	54.6500	52.8000	54.6500	+3.700%	5	783	-26.313%
2026-08-19	50.9000	52.7000	50.9000	52.7000	+24.292%	4	784	-23.586%
2026-08-18	45.4500	45.4500	42.4000	42.4000	-10.549%	6	783	-5.024%
2026-08-17	47.4000	47.4000	47.4000	47.4000	+6.757%	1	786	-15.042%
2026-08-14	44.6800	44.6800	44.4000	44.4000	+5.114%	8	785	-9.302%
2026-08-13	42.0000	42.2400	42.0000	42.2400	-14.667%	2	786	-4.664%
2026-08-12	48.2000	49.5000	47.5000	49.5000	+11.111%	14	786	-18.646%
2026-08-11	46.6000	46.8100	44.5500	44.5500	-4.028%	12	778	-9.607%
2026-08-10	41.0600	46.4800	41.0600	46.4200	+9.352%	23	779	-13.249%
2026-08-07	43.5800	43.9000	42.4200	42.4500	+17.917%	10	774	-5.135%
2026-08-06	36.6500	37.5500	34.5000	36.0000	-1.907%	45	771	+11.861%
2026-08-05	32.7000	37.2500	32.4000	36.7000	+46.800%	36	752	+9.728%
2026-08-04	25.2500	26.1000	24.7500	25.0000	+5.263%	210	755	+61.080%
2026-08-03	22.8600	24.0500	22.7000	23.7500	-1.656%	51	840	+69.558%
2026-07-31	23.7500	24.1500	22.9900	24.1500	-13.750%	10	811	+66.749%
2026-07-30	26.2200	28.2500	25.7600	28.0000	+12.676%	220	805	+43.821%
2026-07-29	22.4900	27.7000	22.0000	24.8500	+1.636%	74	767	+62.052%
2026-07-28	23.7500	24.5000	23.2500	24.4500	-7.736%	7	774	+64.703%
2026-07-27	26.8300	26.8300	26.0000	26.5000	+2.913%	50	771	+51.962%
2026-07-24	25.9000	26.4300	25.7500	25.7500	-0.194%	14	730	+56.388%
2026-07-23	26.1800	26.1900	25.7000	25.8000	-16.370%	161	719	+56.085%
2026-07-22	31.1000	32.3600	30.8500	30.8500	+12.550%	86	756	+30.535%
2026-07-21	26.8000	27.7500	26.8000	27.4100	+10.036%	102	736	+46.917%
2026-07-20	24.9100	24.9100	24.9100	24.9100	-0.954%	1	648	+61.662%
2026-07-17	23.2000	25.3200	23.2000	25.1500	+9.825%	9	649	+60.119%
2026-07-16	24.6000	24.6000	22.9000	22.9000	-16.025%	37	648	+75.852%
2026-07-15	27.5000	28.1500	26.1000	27.2700	-2.607%	303	652	+47.671%
2026-07-14	29.0000	29.3000	28.0000	28.0000	+13.452%	213	661	+43.821%
2026-07-13	26.2500	26.4500	24.5000	24.6800	-17.042%	37	479	+63.169%
2026-07-10	29.7500	29.7500	29.7500	29.7500	-7.031%	1	460	+35.361%
2026-07-09	31.6300	32.0000	31.6300	32.0000	+7.203%	30	460	+25.844%
2026-07-08	28.6700	29.8500	27.3000	29.8500	-8.716%	9	460	+34.908%
2026-07-07	32.9300	32.9300	32.7000	32.7000	-3.340%	9	459	+23.150%
2026-07-06	33.2500	33.8300	32.5000	33.8300	+7.057%	55	455	+19.036%
2026-07-02	32.4000	32.9000	31.5500	31.6000	+7.483%	165	405	+27.437%
2026-07-01	28.5000	31.4400	28.5000	29.4000	+10.112%	32	405	+36.973%
2026-06-30	29.4000	29.4000	26.7000	26.7000	-1.184%	16	380	+50.824%
2026-06-29	27.7400	27.7400	27.0200	27.0200	-11.987%	7	374	+49.038%
2026-06-26	29.2000	31.8000	29.2000	30.7000	+6.708%	6	370	+31.173%
2026-06-25	27.8000	29.3000	27.8000	28.7700	+8.362%	4	369	+39.972%
2026-06-24	27.9300	28.8000	26.0000	26.5500	-41.118%	49	365	+51.676%
2026-06-17	45.0900	45.0900	45.0900	45.0900	-3.654%	1	329	-10.690%
2026-06-15	48.9400	48.9400	46.8000	46.8000	+15.985%	3	329	-13.953%
2026-06-11	33.1000	40.3500	31.6800	40.3500	-19.461%	6	328	-0.198%
2026-06-05	50.1000	50.1000	50.1000	50.1000	-13.769%	1	329	-19.621%
2026-06-04	58.0500	58.1000	58.0500	58.1000	-4.598%	2	328	-30.688%
2026-06-02	60.9000	60.9000	60.9000	60.9000	-10.309%	1	328	-33.875%
2026-05-29	67.9000	67.9000	67.9000	67.9000	+11.147%	2	327	-40.692%
2026-05-28	61.0900	61.0900	61.0900	61.0900	+10.052%	2	329	-34.081%
2026-05-27	54.3000	55.5100	54.3000	55.5100	-8.671%	3	327	-27.455%
2026-05-26	60.7800	60.7800	60.7800	60.7800	-2.377%	2	327	-33.745%
2026-05-21	62.2600	62.2600	62.2600	62.2600	-4.509%	1	325	-35.320%
2026-05-20	64.0300	65.2000	64.0300	65.2000	+5.348%	3	325	-38.236%
2026-05-19	62.7100	62.7100	61.7900	61.8900	-7.378%	3	320	-34.933%
2026-05-18	66.8200	66.8200	66.8200	66.8200	-1.081%	1	320	-39.734%
2026-05-15	67.5500	67.5500	67.5500	67.5500	-12.010%	1	320	-40.385%
2026-05-14	76.6900	76.7700	76.6900	76.7700	-1.954%	2	319	-47.545%
2026-05-13	76.2400	78.6100	76.1000	78.3000	+1.702%	266	42	-48.570%
2026-05-12	76.3000	76.9900	76.2400	76.9900	+10.380%	352	42	-47.695%
2026-05-05	69.7500	69.7500	69.7500	69.7500	-15.781%	1	42	-42.265%
2026-04-23	82.8200	82.8200	82.8200	82.8200	-2.565%	20	41	-51.376%
2026-04-21	85.0000	85.0000	85.0000	85.0000	-8.602%	1	24	-52.624%
2026-04-15	93.0000	93.0000	93.0000	93.0000	+1.695%	1	24	-56.699%
2026-04-01	93.5000	93.5000	91.4500	91.4500	+7.588%	3	24	-55.965%
2026-03-31	81.2500	85.0000	81.2500	85.0000	+15.631%	6	24	-52.624%
2026-03-27	73.5100	73.5100	73.5100	73.5100	+6.228%	1	19	-45.218%
2026-03-26	69.2000	69.2000	69.2000	69.2000	+3.608%	1	20	-41.806%
2026-03-24	64.5000	67.0000	64.5000	66.7900	-37.870%	6	19	-39.707%
2026-03-16	108.0900	108.6000	107.5000	107.5000	-10.019%	10	17	-62.540%
2026-03-03	119.4700	119.4700	119.4700	119.4700	+32.450%	1	15	-66.293%
2026-02-02	90.2000	90.2000	90.2000	90.2000	-17.324%	1	14	-55.355%
2026-01-30	109.1000	109.1000	109.1000	109.1000	-18.824%	1	13	-63.089%
2026-01-29	123.7600	134.4000	123.7600	134.4000	+18.143%	2	14	-70.037%
2026-01-26	113.7600	113.7600	113.7600	113.7600	+8.757%	1	14	-64.601%
2026-01-23	103.2200	104.6000	103.2200	104.6000	+13.572%	2	13	-61.501%
2026-01-22	92.1000	92.1000	92.1000	92.1000	+0.425%	5	11	-56.276%
2026-01-21	92.4500	92.4500	91.7100	91.7100	0.000%	11	11	-56.090%

.dark-mode .xXsVYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXsVYL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C370GLD Dec 18 2026 370.00 Call (GLD261218C00370000)option OPRA

GLD20261218C370
GLD Dec 18 2026 370.00 Call (GLD261218C00370000)
option OPRA