Dark

GLD20261218C375
GLD Dec 18 2026 375.00 Call (GLD261218C00375000)
option OPRA

EOD

Sep 17, 2026

36.92+21.768%(+6.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.9200	36.9200	36.9200	36.9200	+21.768%	1	565	0.000%
2026-09-16	29.5500	30.3200	29.5500	30.3200	-5.984%	12	571	+21.768%
2026-09-15	32.5500	32.5500	32.2500	32.2500	+0.467%	14	566	+14.481%
2026-09-14	31.1700	34.1000	31.0500	32.1000	-13.733%	11	561	+15.016%
2026-09-11	37.2100	37.2100	37.2100	37.2100	+3.361%	1	558	-0.779%
2026-09-10	36.0000	36.0000	36.0000	36.0000	-13.710%	2	558	+2.556%
2026-09-04	42.3000	42.3000	41.7200	41.7200	-10.376%	114	565	-11.505%
2026-09-03	45.3000	48.8000	45.2400	46.5500	+19.727%	31	565	-20.687%
2026-09-02	38.0000	38.8800	38.0000	38.8800	+7.463%	4	571	-5.041%
2026-09-01	37.2600	37.2600	36.1800	36.1800	-17.075%	22	568	+2.045%
2026-08-31	43.6700	43.6700	42.7200	43.6300	-7.505%	48	550	-15.379%
2026-08-28	55.0000	55.0000	47.1700	47.1700	-18.349%	19	513	-21.730%
2026-08-27	55.6400	57.7700	55.6400	57.7700	+0.645%	3	523	-36.091%
2026-08-26	58.5000	58.5000	57.4000	57.4000	-8.453%	3	521	-35.679%
2026-08-25	59.0000	62.7000	59.0000	62.7000	+1.145%	158	521	-41.116%
2026-08-24	63.5500	63.5500	61.9000	61.9900	+4.185%	6	457	-40.442%
2026-08-21	56.2100	60.0000	56.1400	59.5000	+14.313%	12	461	-37.950%
2026-08-20	48.3000	52.7500	48.3000	52.0500	+3.706%	26	462	-29.068%
2026-08-19	46.1200	50.1900	45.9000	50.1900	+32.427%	120	455	-26.440%
2026-08-18	41.8000	41.8000	37.5500	37.9000	-12.793%	12	563	-2.586%
2026-08-17	43.6200	43.6200	43.2300	43.4600	+6.155%	104	566	-15.048%
2026-08-14	40.9400	40.9400	40.9300	40.9400	+3.306%	44	514	-9.819%
2026-08-13	41.3500	41.3500	38.8700	39.6300	-9.932%	3	538	-6.838%
2026-08-12	44.0000	45.7400	44.0000	44.0000	+6.926%	35	538	-16.091%
2026-08-11	43.4400	43.4400	41.1500	41.1500	-2.094%	5	536	-10.279%
2026-08-10	37.2900	42.0300	37.2900	42.0300	+8.130%	18	532	-12.158%
2026-08-07	40.0500	40.4500	38.0000	38.8700	+19.416%	58	524	-5.017%
2026-08-06	34.0000	34.1800	31.9500	32.5500	-1.364%	8	507	+13.425%
2026-08-05	29.2000	33.8100	29.2000	33.0000	+46.341%	54	505	+11.879%
2026-08-04	22.4100	23.6400	22.1500	22.5500	+5.374%	79	523	+63.725%
2026-08-03	20.8000	21.4000	20.2700	21.4000	-0.696%	58	495	+72.523%
2026-07-31	20.8500	21.6800	20.8500	21.5500	-15.157%	84	453	+71.323%
2026-07-30	24.7100	25.4000	24.7100	25.4000	+14.932%	23	402	+45.354%
2026-07-29	24.2800	24.6300	22.1000	22.1000	+5.742%	3	381	+67.059%
2026-07-28	20.8500	21.3200	20.8500	20.9000	-12.735%	6	380	+76.651%
2026-07-27	24.0100	24.1300	23.6500	23.9500	+3.456%	69	382	+54.154%
2026-07-24	23.2500	24.3900	23.1500	23.1500	+1.092%	59	443	+59.482%
2026-07-23	23.4500	23.6000	22.9000	22.9000	-16.606%	22	395	+61.223%
2026-07-22	27.8500	29.2400	27.4600	27.4600	+8.709%	52	379	+34.450%
2026-07-21	23.8000	25.4500	23.6200	25.2600	+14.662%	47	358	+46.160%
2026-07-20	22.2300	22.2300	22.0300	22.0300	-1.740%	21	342	+67.590%
2026-07-17	20.7000	22.8400	20.7000	22.4200	+6.105%	51	333	+64.674%
2026-07-16	22.2000	22.2500	21.1300	21.1300	-15.514%	26	321	+74.728%
2026-07-15	25.4500	25.4500	25.0100	25.0100	-6.435%	6	312	+47.621%
2026-07-14	26.7300	26.7300	26.7300	26.7300	+21.500%	1	313	+38.122%
2026-07-13	24.1000	24.1000	21.8000	22.0000	-18.669%	18	313	+67.818%
2026-07-10	26.9300	27.0500	26.9300	27.0500	-5.088%	3	308	+36.488%
2026-07-09	28.7000	28.8200	28.5000	28.5000	+8.036%	9	305	+29.544%
2026-07-08	25.8000	26.5400	25.8000	26.3800	-16.704%	4	305	+39.955%
2026-07-07	31.6700	31.6700	31.6700	31.6700	+2.161%	1	280	+16.577%
2026-07-06	30.1000	31.1000	30.1000	31.0000	+6.529%	7	281	+19.097%
2026-07-02	29.2500	29.6500	28.8000	29.1000	+10.646%	17	274	+26.873%
2026-07-01	28.6800	28.6800	26.3000	26.3000	+8.858%	24	274	+40.380%
2026-06-30	25.7500	26.5100	24.0900	24.1600	-2.384%	27	278	+52.815%
2026-06-29	25.8500	25.8500	24.7500	24.7500	-14.063%	37	252	+49.172%
2026-06-26	28.4000	28.8000	28.4000	28.8000	+10.134%	36	262	+28.194%
2026-06-25	25.5800	26.1500	25.2300	26.1500	+7.613%	7	227	+41.185%
2026-06-24	25.0000	25.0000	23.9000	24.3000	-20.718%	40	227	+51.934%
2026-06-23	31.3000	31.3400	30.6500	30.6500	-11.288%	17	190	+20.457%
2026-06-22	34.6500	34.6500	34.5500	34.5500	-6.622%	2	175	+6.860%
2026-06-18	38.7300	38.7300	37.0000	37.0000	-17.869%	9	177	-0.216%
2026-06-15	45.7500	45.8200	45.0500	45.0500	+21.757%	69	177	-18.047%
2026-06-12	36.1700	37.0000	36.1700	37.0000	+8.124%	7	245	-0.216%
2026-06-11	30.3000	34.2200	29.0500	34.2200	+10.032%	75	245	+7.890%
2026-06-10	34.0000	34.0000	30.9300	31.1000	-30.812%	11	180	+18.714%
2026-06-09	44.9500	44.9500	44.9500	44.9500	+0.402%	2	177	-17.864%
2026-06-05	44.7800	44.7800	44.7700	44.7700	-27.203%	2	175	-17.534%
2026-05-29	63.4500	63.5000	61.4000	61.5000	+10.018%	6	173	-39.967%
2026-05-28	56.0000	56.0000	55.9000	55.9000	+6.679%	2	171	-33.953%
2026-05-27	52.4000	52.4000	52.4000	52.4000	-10.259%	1	170	-29.542%
2026-05-19	58.4400	58.4800	58.3900	58.3900	-6.246%	64	170	-36.770%
2026-05-18	64.5200	64.5900	62.2800	62.2800	-0.986%	7	135	-40.719%
2026-05-15	61.5000	62.9000	61.5000	62.9000	-13.456%	4	135	-41.304%
2026-05-14	72.3200	72.6800	72.0900	72.6800	-2.443%	3	136	-49.202%
2026-05-13	74.4900	74.5600	74.0100	74.5000	+3.057%	224	35	-50.443%
2026-05-12	72.3700	72.3700	72.2900	72.2900	-5.872%	2	35	-48.928%
2026-05-11	76.8100	76.8500	76.7400	76.8000	+16.540%	6	35	-51.927%
2026-05-05	65.9000	65.9000	65.6000	65.9000	+6.721%	4	33	-43.976%
2026-05-04	66.5000	66.5000	61.7500	61.7500	-11.151%	4	35	-40.211%
2026-04-30	69.5000	69.5000	69.5000	69.5000	+3.731%	1	33	-46.878%
2026-04-28	67.0000	67.0000	67.0000	67.0000	-9.004%	1	33	-44.896%
2026-04-27	73.6300	73.6300	73.6300	73.6300	-2.606%	1	33	-49.857%
2026-04-23	75.6000	75.6000	75.6000	75.6000	-12.195%	10	33	-51.164%
2026-04-01	86.1000	86.1000	86.1000	86.1000	+6.165%	1	23	-57.120%
2026-03-31	81.1000	81.1000	81.1000	81.1000	+34.427%	1	23	-54.476%
2026-03-23	60.3300	60.3300	60.3300	60.3300	-14.121%	1	23	-38.803%
2026-03-20	73.9700	74.0000	69.4500	70.2500	-24.802%	6	22	-47.445%
2026-03-18	93.4200	93.4200	93.4200	93.4200	-16.589%	1	18	-60.480%
2026-02-20	110.5300	112.0000	110.5300	112.0000	+7.126%	2	17	-67.036%
2026-02-19	104.7500	104.7500	104.5500	104.5500	-4.521%	3	18	-64.687%
2026-02-11	109.5000	109.5000	109.5000	109.5000	+8.416%	1	20	-66.283%
2026-02-03	101.0000	101.0000	101.0000	101.0000	-0.980%	1	20	-63.446%
2026-01-30	102.4400	102.4400	100.0000	102.0000	-19.067%	3	21	-63.804%
2026-01-29	126.0300	126.0300	126.0300	126.0300	-0.372%	10	19	-70.705%
2026-01-28	123.4000	126.5000	123.4000	126.5000	+15.525%	3	19	-70.814%
2026-01-27	109.5000	109.5000	109.5000	109.5000	+2.817%	1	19	-66.283%
2026-01-26	106.5000	106.5000	106.5000	106.5000	+20.339%	1	18	-65.333%
2026-01-21	88.5000	88.5000	88.5000	88.5000	+23.898%	6	17	-58.282%
2026-01-15	71.4300	71.4300	71.4300	71.4300	+15.770%	1	16	-48.313%
2026-01-07	61.7500	61.7500	61.7000	61.7000	-4.193%	6	16	-40.162%
2026-01-06	64.4000	64.4000	64.4000	64.4000	0.000%	10	10	-42.671%

.dark-mode .RS95FF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RS95FF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C375GLD Dec 18 2026 375.00 Call (GLD261218C00375000)option OPRA

GLD20261218C375
GLD Dec 18 2026 375.00 Call (GLD261218C00375000)
option OPRA