Dark

GLD20261218C380
GLD Dec 18 2026 380.00 Call (GLD261218C00380000)
option OPRA

EOD

Sep 17, 2026

32.00+16.364%(+4.50)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.1500	33.4700	32.0000	32.0000	+16.364%	72	10,826	0.000%
2026-09-16	32.0000	32.0000	26.3000	27.5000	-8.333%	12	10,764	+16.364%
2026-09-15	29.0000	30.0000	29.0000	30.0000	+7.720%	10	10,767	+6.667%
2026-09-14	27.8500	27.8500	27.8500	27.8500	-21.770%	5	10,766	+14.901%
2026-09-11	35.6000	35.6000	35.6000	35.6000	+8.869%	1	10,763	-10.112%
2026-09-10	34.4400	34.4400	32.7000	32.7000	-11.550%	7	10,763	-2.141%
2026-09-09	39.1500	39.1500	36.9700	36.9700	+7.784%	46	10,761	-13.443%
2026-09-08	37.0000	37.0500	34.3000	34.3000	-13.711%	7	10,733	-6.706%
2026-09-04	39.5000	39.7500	39.5000	39.7500	-6.471%	2	10,732	-19.497%
2026-09-03	42.7500	44.7300	42.5000	42.5000	+21.429%	6	10,732	-24.706%
2026-09-02	34.5200	36.3800	34.5200	35.0000	+8.696%	10	10,734	-8.571%
2026-09-01	33.9100	34.3800	32.2000	32.2000	-17.436%	42	10,728	-0.621%
2026-08-31	39.8500	39.8500	39.0000	39.0000	-7.583%	19	10,714	-17.949%
2026-08-28	54.0000	54.0000	42.2000	42.2000	-22.068%	17	10,705	-24.171%
2026-08-27	51.5000	54.1500	51.5000	54.1500	+1.805%	28	10,702	-40.905%
2026-08-26	54.9900	54.9900	52.4000	53.1900	-9.510%	9	10,691	-39.838%
2026-08-25	54.4000	58.7800	54.4000	58.7800	+0.737%	36	10,695	-45.560%
2026-08-24	58.9600	59.7500	56.3400	58.3500	+5.078%	10,021	10,678	-45.159%
2026-08-21	52.8000	56.0900	52.0500	55.5300	+15.447%	56	2,090	-42.373%
2026-08-20	44.5000	49.1500	44.5000	48.1000	+7.127%	43	2,096	-33.472%
2026-08-19	42.6000	45.5700	41.6000	44.9000	+30.145%	16	2,058	-28.731%
2026-08-18	38.0000	38.2000	34.5000	34.5000	-14.688%	22	2,062	-7.246%
2026-08-17	37.6000	40.4400	37.6000	40.4400	+8.418%	2	2,061	-20.870%
2026-08-14	38.0800	38.3200	37.3000	37.3000	+5.966%	25	2,061	-14.209%
2026-08-13	37.0000	37.8700	35.2000	35.2000	-12.763%	20	2,061	-9.091%
2026-08-12	41.0000	41.5000	39.9500	40.3500	+7.744%	28	2,053	-20.694%
2026-08-11	40.0500	40.2500	37.3400	37.4500	-4.635%	25	2,149	-14.553%
2026-08-10	34.4000	40.0700	34.4000	39.2700	+8.182%	836	2,146	-18.513%
2026-08-07	36.6400	36.8000	34.8500	36.3000	+25.606%	67	1,363	-11.846%
2026-08-06	30.1500	31.5000	28.6000	28.9000	-3.570%	99	1,391	+10.727%
2026-08-05	26.3000	30.9300	26.2500	29.9700	+49.626%	52	1,380	+6.773%
2026-08-04	20.4200	20.7500	19.7100	20.0300	+5.755%	180	1,387	+59.760%
2026-08-03	18.0000	19.0000	18.0000	18.9400	-1.148%	16	1,315	+68.955%
2026-07-31	18.5500	19.3300	18.2500	19.1600	-15.221%	63	1,301	+67.015%
2026-07-30	21.4000	22.6000	21.4000	22.6000	+11.330%	64	1,312	+41.593%
2026-07-29	17.9100	22.3700	17.9100	20.3000	+9.730%	92	1,263	+57.635%
2026-07-28	18.8500	18.9800	18.3600	18.5000	-13.064%	35	1,302	+72.973%
2026-07-27	22.0000	22.0000	21.2800	21.2800	+3.051%	5	1,278	+50.376%
2026-07-24	20.5500	21.4500	20.5500	20.6500	-0.626%	15	1,274	+54.964%
2026-07-23	21.4300	21.4300	20.4500	20.7800	-16.546%	14	1,265	+53.994%
2026-07-22	25.0500	26.5000	24.9000	24.9000	+9.451%	149	1,265	+28.514%
2026-07-21	21.2500	22.9000	21.2500	22.7500	+14.322%	83	1,193	+40.659%
2026-07-20	19.9000	19.9000	19.9000	19.9000	+0.607%	10	1,180	+60.804%
2026-07-17	19.7200	20.4500	19.7200	19.7800	+5.550%	32	1,178	+61.780%
2026-07-16	19.3000	19.5700	18.7400	18.7400	-19.328%	86	1,175	+70.758%
2026-07-15	22.5200	23.2300	22.5200	23.2300	-2.803%	4	1,145	+37.753%
2026-07-14	23.5500	23.9000	23.5500	23.9000	+17.445%	16	1,213	+33.891%
2026-07-13	22.2700	22.2700	19.4300	20.3500	-14.675%	114	1,210	+57.248%
2026-07-10	24.0500	24.2800	23.8500	23.8500	-7.737%	27	1,119	+34.172%
2026-07-09	26.2900	26.5000	25.8500	25.8500	+3.649%	24	1,096	+23.791%
2026-07-08	23.9500	24.9400	22.0100	24.9400	-8.004%	16	1,101	+28.308%
2026-07-07	28.8200	28.8200	27.0000	27.1100	-3.351%	9	1,099	+18.038%
2026-07-06	27.2500	28.1500	26.5800	28.0500	+6.250%	74	1,101	+14.082%
2026-07-02	26.2300	27.6000	26.2300	26.4000	+10.692%	56	1,105	+21.212%
2026-07-01	26.1000	26.1000	23.8500	23.8500	+6.473%	22	1,105	+34.172%
2026-06-30	22.4000	22.4000	22.4000	22.4000	+0.448%	1	1,092	+42.857%
2026-06-29	22.9500	22.9500	22.2500	22.3000	-14.788%	33	1,092	+43.498%
2026-06-26	24.6100	26.1700	24.2000	26.1700	+9.958%	8	1,086	+22.277%
2026-06-25	23.0000	23.8000	23.0000	23.8000	+8.379%	4	1,090	+34.454%
2026-06-24	22.3500	23.6500	21.9600	21.9600	-21.290%	64	1,088	+45.719%
2026-06-23	28.3000	28.3300	27.9000	27.9000	-9.971%	6	1,092	+14.695%
2026-06-22	31.2000	32.2500	30.9900	30.9900	-8.314%	4	1,092	+3.259%
2026-06-18	34.1500	34.1500	33.8000	33.8000	-12.094%	2	1,098	-5.325%
2026-06-17	40.6100	41.9100	38.4500	38.4500	-4.944%	11	1,098	-16.775%
2026-06-16	40.9000	40.9000	40.4500	40.4500	-3.391%	6	1,098	-20.890%
2026-06-15	42.1200	42.4300	41.8700	41.8700	+24.243%	17	1,096	-23.573%
2026-06-12	33.0000	33.7000	33.0000	33.7000	+3.692%	2	1,096	-5.045%
2026-06-11	27.4500	32.5000	26.5000	32.5000	+16.071%	13	1,095	-1.538%
2026-06-10	32.5000	32.5000	28.0000	28.0000	-31.707%	20	1,092	+14.286%
2026-06-08	42.0000	42.0000	41.0000	41.0000	-2.101%	27	1,085	-21.951%
2026-06-05	41.3100	41.8800	41.3100	41.8800	-16.290%	4	1,070	-23.591%
2026-06-03	50.0300	50.0300	50.0300	50.0300	-3.788%	1	1,070	-36.038%
2026-06-01	52.0000	52.0000	52.0000	52.0000	-10.035%	1	1,069	-38.462%
2026-05-29	59.8000	59.8000	57.7500	57.8000	+11.691%	14	1,069	-44.637%
2026-05-28	51.4500	51.8500	51.4500	51.7500	+4.545%	4	1,057	-38.164%
2026-05-27	48.3800	49.5000	48.3800	49.5000	-10.650%	10	1,055	-35.354%
2026-05-19	55.4500	55.5500	55.4000	55.4000	-17.140%	4	1,055	-42.238%
2026-05-14	69.3600	69.3600	66.8500	66.8600	-5.378%	348	1,055	-52.139%
2026-05-13	68.8700	70.6600	67.7000	70.6600	+1.348%	216	548	-54.713%
2026-05-12	68.6900	70.1500	68.3100	69.7200	-3.993%	705	548	-54.102%
2026-05-11	73.0700	73.4100	71.9800	72.6200	-0.697%	1,020	548	-55.935%
2026-05-08	73.1300	73.1300	73.1300	73.1300	+12.681%	5	87	-56.242%
2026-04-30	64.9000	64.9000	64.9000	64.9000	-6.993%	1	87	-50.693%
2026-04-27	69.7800	69.7800	69.7800	69.7800	-13.317%	1	87	-54.142%
2026-04-21	80.5000	80.5000	80.5000	80.5000	-7.567%	1	87	-60.248%
2026-04-17	87.0900	87.0900	87.0900	87.0900	+13.620%	11	87	-63.256%
2026-04-13	77.0200	77.0200	76.6500	76.6500	+6.577%	3	77	-58.252%
2026-03-30	71.9200	71.9200	71.9200	71.9200	+1.296%	1	74	-55.506%
2026-03-27	71.0000	71.0000	71.0000	71.0000	+19.228%	1	74	-54.930%
2026-03-23	59.1300	59.5500	59.1300	59.5500	-45.327%	2	73	-46.264%
2026-03-09	108.9200	108.9200	108.9200	108.9200	-2.068%	1	72	-70.621%
2026-03-03	111.2200	111.2200	111.2200	111.2200	-11.428%	1	72	-71.228%
2026-03-02	125.5700	125.5700	125.5700	125.5700	+20.048%	1	72	-74.516%
2026-02-09	105.8000	105.8000	104.6000	104.6000	+0.751%	2	72	-69.407%
2026-01-30	103.8200	103.8200	103.8200	103.8200	-1.611%	1	71	-69.177%
2026-01-26	105.5200	105.5200	105.5200	105.5200	+9.802%	1	72	-69.674%
2026-01-23	96.8000	97.9200	95.8500	96.1000	+5.431%	53	72	-66.701%
2026-01-22	84.6700	91.1500	84.6700	91.1500	+18.162%	4	28	-64.893%
2026-01-20	77.1400	77.1400	77.1400	77.1400	+10.833%	1	28	-58.517%
2026-01-14	69.6000	69.6000	69.6000	69.6000	+3.494%	1	29	-54.023%
2026-01-13	67.2500	67.2500	67.2500	67.2500	-2.182%	1	30	-52.416%
2026-01-12	69.2400	69.2400	68.7500	68.7500	+14.127%	2	29	-53.455%
2026-01-09	59.6000	60.2400	59.4900	60.2400	+4.583%	23	28	-46.879%
2026-01-07	57.6000	57.6000	57.6000	57.6000	-5.154%	1	25	-44.444%
2026-01-06	60.4000	60.7300	60.4000	60.7300	+4.707%	4	24	-47.308%
2026-01-05	58.0000	58.0000	58.0000	58.0000	0.000%	20	20	-44.828%

.dark-mode .fs27td{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fs27td{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C380GLD Dec 18 2026 380.00 Call (GLD261218C00380000)option OPRA

GLD20261218C380
GLD Dec 18 2026 380.00 Call (GLD261218C00380000)
option OPRA