Dark

GLD20261218C385
GLD Dec 18 2026 385.00 Call (GLD261218C00385000)
option OPRA

EOD

Sep 17, 2026

29.13+20.372%(+4.93)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.8300	30.4700	28.9200	29.1300	+20.372%	142	676	0.000%
2026-09-16	28.7500	28.7500	23.9400	24.2000	-9.499%	4	634	+20.372%
2026-09-15	26.0500	26.7400	26.0500	26.7400	-1.763%	4	632	+8.938%
2026-09-14	25.0000	27.2200	25.0000	27.2200	-12.560%	6	635	+7.017%
2026-09-11	31.1500	31.1500	31.1300	31.1300	+5.705%	2	632	-6.425%
2026-09-10	30.0900	30.0900	29.4500	29.4500	-5.911%	3	632	-1.087%
2026-09-08	34.0000	34.0000	31.0500	31.3000	-13.224%	13	635	-6.933%
2026-09-04	36.0000	36.0700	36.0000	36.0700	-7.513%	4	640	-19.240%
2026-09-03	39.5000	39.5000	39.0000	39.0000	+19.266%	5	640	-25.308%
2026-09-02	32.7000	32.7000	32.7000	32.7000	+12.720%	2	637	-10.917%
2026-09-01	30.0000	30.0000	29.0100	29.0100	-19.417%	8	643	+0.414%
2026-08-31	37.3500	37.3500	36.0000	36.0000	-15.294%	2	650	-19.083%
2026-08-28	49.5500	49.5500	42.5000	42.5000	-14.573%	57	649	-31.459%
2026-08-26	52.0800	52.2000	48.5000	49.7500	-7.442%	288	678	-41.447%
2026-08-25	51.0500	54.4000	51.0500	53.7500	+0.825%	324	794	-45.805%
2026-08-24	55.5700	55.5700	53.3100	53.3100	+3.615%	11	1,089	-45.357%
2026-08-21	49.7000	51.8000	49.7000	51.4500	+17.681%	9	1,100	-43.382%
2026-08-20	40.7500	43.9200	40.7500	43.7200	+1.983%	10	1,103	-33.371%
2026-08-19	37.6500	42.9500	37.6500	42.8700	+31.101%	250	1,100	-32.050%
2026-08-18	32.8000	32.8000	32.7000	32.7000	-11.741%	101	973	-10.917%
2026-08-17	37.0000	37.1000	36.4600	37.0500	+9.035%	107	902	-21.377%
2026-08-14	34.7000	34.7000	33.9800	33.9800	+3.598%	61	850	-14.273%
2026-08-13	33.1100	33.1100	32.8000	32.8000	-10.748%	2	870	-11.189%
2026-08-12	37.9000	37.9000	36.2500	36.7500	+6.368%	55	871	-20.735%
2026-08-11	36.2900	36.3600	34.5500	34.5500	-5.082%	65	819	-15.687%
2026-08-10	31.0000	36.5000	31.0000	36.4000	+16.294%	137	778	-19.973%
2026-08-07	33.2500	34.1000	31.3000	31.3000	+18.113%	173	663	-6.933%
2026-08-06	28.2000	28.3500	26.1300	26.5000	-1.997%	16	543	+9.925%
2026-08-05	24.1000	28.2500	23.8000	27.0400	+50.473%	216	552	+7.729%
2026-08-04	17.7000	18.5600	17.5000	17.9700	+9.307%	10	459	+62.104%
2026-08-03	16.0300	16.4400	15.9000	16.4400	-3.009%	3	454	+77.190%
2026-07-31	16.4500	16.9500	16.3000	16.9500	-15.672%	4	451	+71.858%
2026-07-30	19.7000	20.1000	19.6900	20.1000	+5.236%	7	449	+44.925%
2026-07-27	19.1000	19.1000	19.1000	19.1000	-2.051%	1	444	+52.513%
2026-07-24	19.2000	19.5000	19.2000	19.5000	+2.094%	4	443	+49.385%
2026-07-23	19.1000	19.1000	19.1000	19.1000	-15.748%	2	445	+52.513%
2026-07-22	23.0200	23.9500	22.6700	22.6700	+11.785%	14	443	+28.496%
2026-07-21	20.2800	20.2800	20.2800	20.2800	+17.158%	1	444	+43.639%
2026-07-20	17.7300	17.9000	17.3100	17.3100	+1.824%	5	443	+68.284%
2026-07-16	18.0000	18.0000	17.0000	17.0000	-16.008%	11	443	+71.353%
2026-07-14	20.2400	20.2400	20.2400	20.2400	+14.350%	3	440	+43.923%
2026-07-13	17.7000	17.7000	17.7000	17.7000	-18.807%	3	439	+64.576%
2026-07-10	22.1800	22.1800	21.8000	21.8000	-0.909%	3	436	+33.624%
2026-07-08	21.8100	22.0000	20.1000	22.0000	-6.343%	5	433	+32.409%
2026-07-07	25.6500	25.6500	23.4700	23.4900	-8.242%	3	432	+24.010%
2026-07-06	24.7500	25.6000	24.7000	25.6000	+4.961%	15	432	+13.789%
2026-07-02	24.2800	24.5000	23.8500	24.3900	+10.014%	180	350	+19.434%
2026-07-01	23.3000	23.9000	22.1700	22.1700	+10.739%	10	350	+31.394%
2026-06-30	20.0200	20.0200	20.0200	20.0200	+0.603%	4	355	+45.504%
2026-06-29	20.6500	20.6500	19.9000	19.9000	-1.728%	10	359	+46.382%
2026-06-25	20.2500	20.2500	20.2500	20.2500	+0.049%	1	350	+43.852%
2026-06-24	20.8000	20.8000	19.8200	20.2400	-19.778%	12	351	+43.923%
2026-06-23	25.2300	25.2300	25.2300	25.2300	-11.814%	1	346	+15.458%
2026-06-22	28.9500	29.2500	28.6100	28.6100	-6.197%	3	335	+1.818%
2026-06-18	31.0000	31.5000	30.4500	30.5000	-2.556%	11	329	-4.492%
2026-06-12	30.2500	31.3000	30.2500	31.3000	-0.255%	3	329	-6.933%
2026-06-11	24.6100	31.3800	24.6100	31.3800	+14.109%	12	329	-7.170%
2026-06-10	28.7800	29.1200	27.5000	27.5000	-50.091%	4	319	+5.927%
2026-05-29	54.8500	55.1600	54.8500	55.1000	+12.403%	8	317	-47.132%
2026-05-28	48.8500	49.0600	48.8500	49.0200	-9.724%	8	316	-40.575%
2026-05-20	54.1500	54.5500	54.1500	54.3000	-17.112%	10	315	-46.354%
2026-05-14	65.4600	65.5100	65.4600	65.5100	-3.106%	2	314	-55.534%
2026-05-13	66.9700	67.6100	66.8000	67.6100	+3.490%	8	116	-56.915%
2026-05-12	64.9200	65.4500	64.6800	65.3300	-6.014%	460	116	-55.411%
2026-05-11	69.2700	69.5300	69.0800	69.5100	+2.191%	6	116	-58.092%
2026-05-07	68.0200	68.0200	68.0200	68.0200	+10.602%	34	116	-57.174%
2026-05-01	61.5000	61.5000	61.5000	61.5000	+8.850%	5	116	-52.634%
2026-04-29	54.6400	57.2500	54.6400	56.5000	-21.680%	41	116	-48.442%
2026-04-22	72.1400	72.1400	72.1400	72.1400	-5.884%	20	80	-59.620%
2026-04-21	76.6500	76.6500	76.6500	76.6500	-1.491%	1	60	-61.996%
2026-04-16	77.8100	77.8100	77.8100	77.8100	+3.402%	1	60	-62.563%
2026-04-07	75.2500	75.2500	75.2500	75.2500	+0.736%	2	61	-61.289%
2026-04-02	74.7000	74.7000	74.7000	74.7000	+0.538%	2	63	-61.004%
2026-03-31	74.3000	74.3000	74.3000	74.3000	+8.073%	1	63	-60.794%
2026-03-30	68.7500	68.7500	68.7500	68.7500	+1.103%	1	62	-57.629%
2026-03-27	68.0000	68.0000	68.0000	68.0000	+17.241%	1	62	-57.162%
2026-03-24	58.1000	58.1000	58.0000	58.0000	-11.585%	2	62	-49.776%
2026-03-19	65.5700	65.6000	65.5700	65.6000	-43.277%	2	63	-55.595%
2026-02-27	115.6300	115.6500	115.6300	115.6500	+40.608%	2	63	-74.812%
2026-02-05	82.2500	82.2500	82.2500	82.2500	-16.574%	1	63	-64.584%
2026-02-03	92.0600	98.5900	92.0600	98.5900	+30.238%	4	64	-70.453%
2026-02-02	70.2700	75.7000	70.2700	75.7000	-21.039%	3	66	-61.519%
2026-01-30	106.8500	106.8500	95.8700	95.8700	+3.924%	8	65	-69.615%
2026-01-23	92.0000	92.7500	92.0000	92.2500	+70.203%	62	69	-68.423%
2026-01-07	54.1900	54.2000	54.1900	54.2000	-0.092%	7	8	-46.255%
2026-01-05	54.2500	54.2500	54.2500	54.2500	0.000%	1	1	-46.304%

.dark-mode .PCvhlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCvhlf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C385GLD Dec 18 2026 385.00 Call (GLD261218C00385000)option OPRA

GLD20261218C385
GLD Dec 18 2026 385.00 Call (GLD261218C00385000)
option OPRA