Dark

GLD20261218C390
GLD Dec 18 2026 390.00 Call (GLD261218C00390000)
option OPRA

EOD

Sep 17, 2026

26.13+16.133%(+3.63)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.5100	27.5100	26.1300	26.1300	+16.133%	105	3,776	0.000%
2026-09-16	26.3500	27.4100	20.6500	22.5000	-5.818%	327	3,719	+16.133%
2026-09-15	23.2200	24.6500	22.8500	23.8900	+3.870%	282	3,661	+9.376%
2026-09-14	22.3900	24.6000	22.0000	23.0000	-12.247%	460	3,739	+13.609%
2026-09-11	29.5000	30.0000	26.2100	26.2100	+0.614%	35	3,622	-0.305%
2026-09-10	27.6800	28.4700	26.0500	26.0500	-13.742%	32	3,623	+0.307%
2026-09-09	31.8300	31.8500	30.1500	30.2000	+8.244%	12	3,622	-13.477%
2026-09-08	30.3800	30.3800	27.9000	27.9000	-16.417%	17	3,613	-6.344%
2026-09-04	32.0000	33.3800	31.0000	33.3800	-9.293%	7	3,612	-21.720%
2026-09-03	35.5400	37.5000	35.4000	36.8000	+23.283%	15	3,612	-28.995%
2026-09-02	28.0000	29.9400	28.0000	29.8500	+7.181%	16	3,607	-12.462%
2026-09-01	27.6500	28.6200	27.5000	27.8500	-14.806%	22	3,603	-6.176%
2026-08-31	33.3800	33.3800	32.0800	32.6900	-9.870%	25	3,607	-20.067%
2026-08-28	42.4000	43.3000	36.2700	36.2700	-21.186%	12	3,599	-27.957%
2026-08-27	44.0000	46.6200	43.9900	46.0200	+0.261%	12	3,599	-43.220%
2026-08-26	47.9800	47.9800	45.9000	45.9000	-9.823%	6	3,594	-43.072%
2026-08-25	47.2200	50.9000	47.2200	50.9000	+3.455%	60	3,596	-48.664%
2026-08-24	51.6100	51.8000	48.9300	49.2000	+1.863%	18	3,641	-46.890%
2026-08-21	45.2500	48.4000	45.2500	48.3000	+21.908%	11	3,643	-45.901%
2026-08-20	37.9100	41.6500	37.9100	39.6200	+3.285%	8	3,642	-34.048%
2026-08-19	35.4700	38.7700	34.8000	38.3600	+35.166%	72	3,642	-31.882%
2026-08-18	32.3000	32.3000	28.3800	28.3800	-14.775%	13	3,649	-7.928%
2026-08-17	32.7600	33.3700	32.7600	33.3000	+5.080%	52	3,654	-21.532%
2026-08-14	31.6900	31.6900	31.6900	31.6900	+10.418%	1	3,602	-17.545%
2026-08-13	30.5500	30.5500	28.7000	28.7000	-14.710%	400	3,877	-8.955%
2026-08-12	33.8500	35.5400	33.4800	33.6500	+7.029%	63	3,879	-22.348%
2026-08-11	33.7200	33.7200	31.2500	31.4400	-5.586%	3,053	3,894	-16.889%
2026-08-10	29.2000	33.3300	29.2000	33.3000	+10.521%	18	911	-21.532%
2026-08-07	30.5000	30.9300	28.9500	30.1300	+24.299%	335	913	-13.276%
2026-08-06	24.2000	25.7700	23.0600	24.2400	-2.061%	246	820	+7.797%
2026-08-05	21.4000	25.2800	21.4000	24.7500	+57.643%	286	666	+5.576%
2026-08-04	15.8000	16.7400	15.7000	15.7000	+11.744%	118	542	+66.433%
2026-08-03	14.1200	14.2800	13.9200	14.0500	-6.333%	18	478	+85.979%
2026-07-31	14.9200	15.0000	14.3600	15.0000	-15.966%	20	470	+74.200%
2026-07-30	17.6100	17.8500	17.5500	17.8500	+10.870%	4	464	+46.387%
2026-07-29	17.3900	17.3900	16.0500	16.1000	+9.898%	14	461	+62.298%
2026-07-28	14.4500	14.6500	14.4500	14.6500	-12.012%	4	461	+78.362%
2026-07-27	17.0000	17.0300	16.4500	16.6500	+0.604%	22	462	+56.937%
2026-07-24	16.2400	16.7500	16.2300	16.5500	-2.360%	117	459	+57.885%
2026-07-23	17.4000	17.4000	16.9500	16.9500	-16.089%	3	458	+54.159%
2026-07-22	20.8900	21.6500	20.2000	20.2000	+10.806%	61	460	+29.356%
2026-07-21	16.8700	18.2300	16.8700	18.2300	+17.994%	80	451	+43.335%
2026-07-20	15.4500	15.4500	15.4500	15.4500	-3.978%	1	425	+69.126%
2026-07-17	15.6900	16.4800	15.6700	16.0900	+5.508%	46	424	+62.399%
2026-07-16	15.2500	15.2500	15.2500	15.2500	-15.042%	1	400	+71.344%
2026-07-15	17.9500	17.9500	17.9500	17.9500	+13.249%	1	401	+45.571%
2026-07-13	16.2500	16.2500	15.7200	15.8500	-26.142%	4	401	+64.858%
2026-07-09	21.4600	21.4600	21.4600	21.4600	+8.934%	1	402	+21.761%
2026-07-08	19.7000	19.7000	19.7000	19.7000	-10.373%	3	401	+32.640%
2026-07-07	21.9800	21.9800	21.9800	21.9800	-4.435%	3	399	+18.881%
2026-07-06	21.7600	23.0000	21.7600	23.0000	+5.601%	4	399	+13.609%
2026-07-02	22.8000	22.8000	21.7800	21.7800	+10.558%	12	401	+19.972%
2026-07-01	21.7000	21.7000	19.7000	19.7000	+6.717%	2	401	+32.640%
2026-06-30	18.4600	18.4600	18.4600	18.4600	+2.271%	2	401	+41.549%
2026-06-29	18.2000	18.4100	18.0500	18.0500	-14.292%	7	401	+44.765%
2026-06-26	21.1000	21.3500	21.0600	21.0600	+9.289%	9	402	+24.074%
2026-06-25	19.0000	19.3700	18.9500	19.2700	-0.670%	5	398	+35.599%
2026-06-24	19.5000	19.5000	19.4000	19.4000	-14.349%	2	396	+34.691%
2026-06-23	22.6500	22.6500	22.6500	22.6500	-11.696%	2	394	+15.364%
2026-06-22	25.6500	25.6500	25.6500	25.6500	-8.393%	1	392	+1.871%
2026-06-18	29.2000	29.4100	28.0000	28.0000	-7.743%	10	383	-6.679%
2026-06-17	34.5200	34.5200	29.9500	30.3500	-16.160%	24	383	-13.904%
2026-06-15	36.1700	37.0000	35.8700	36.2000	+24.656%	48	383	-27.818%
2026-06-12	28.5000	29.2300	28.5000	29.0400	+0.138%	51	386	-10.021%
2026-06-11	22.0000	29.0000	22.0000	29.0000	+16.700%	10	336	-9.897%
2026-06-10	24.8500	25.0000	24.8500	24.8500	-21.978%	14	332	+5.151%
2026-06-09	31.3400	31.8500	31.3400	31.8500	-8.792%	4	327	-17.959%
2026-06-08	36.0000	36.0000	34.9200	34.9200	-2.130%	3	323	-25.172%
2026-06-05	37.1800	37.1800	35.4000	35.6800	-21.062%	23	324	-26.766%
2026-06-04	45.5000	45.5000	45.2000	45.2000	+0.601%	4	321	-42.190%
2026-06-01	44.8400	44.9300	44.7100	44.9300	-14.256%	10	321	-41.843%
2026-05-29	52.4500	52.7000	52.3000	52.4000	+17.357%	4	327	-50.134%
2026-05-28	44.6000	44.6500	44.6000	44.6500	+0.790%	2	325	-41.478%
2026-05-27	42.3000	44.3000	42.3000	44.3000	-7.996%	7	325	-41.016%
2026-05-26	48.1500	48.1500	48.1500	48.1500	-3.892%	1	319	-45.732%
2026-05-21	47.9000	50.1000	47.9000	50.1000	-2.510%	12	318	-47.844%
2026-05-20	50.8500	51.3900	50.7500	51.3900	+6.618%	5	318	-49.154%
2026-05-19	48.5000	48.5000	48.2000	48.2000	-9.467%	2	311	-45.788%
2026-05-18	53.8500	53.8500	53.2400	53.2400	-13.698%	2	311	-50.920%
2026-05-14	61.8100	61.8100	61.6900	61.6900	+0.472%	2	311	-57.643%
2026-05-13	61.4900	62.2000	61.1200	61.4000	-0.081%	4	122	-57.443%
2026-05-12	61.4700	61.6300	60.2500	61.4500	-5.578%	366	122	-57.478%
2026-05-11	65.7900	65.7900	65.0800	65.0800	+19.963%	212	122	-59.849%
2026-05-05	54.1200	54.2500	54.1200	54.2500	-4.825%	2	19	-51.834%
2026-05-01	57.0000	57.0000	57.0000	57.0000	-2.730%	1	21	-54.158%
2026-04-30	58.6000	58.6000	58.6000	58.6000	+9.533%	1	21	-55.410%
2026-04-29	51.2500	53.5000	51.2500	53.5000	-23.077%	4	20	-51.159%
2026-04-22	69.5500	69.5500	69.5500	69.5500	-12.702%	1	17	-62.430%
2026-04-17	79.6700	79.6700	79.6700	79.6700	+3.468%	2	17	-67.202%
2026-04-09	77.0000	77.0000	77.0000	77.0000	+6.574%	1	17	-66.065%
2026-04-08	72.2500	72.2500	72.2500	72.2500	-7.038%	5	18	-63.834%
2026-04-01	75.6400	77.7200	75.1700	77.7200	+24.751%	12	18	-66.379%
2026-03-30	62.3000	62.3000	62.3000	62.3000	-2.044%	5	21	-58.058%
2026-03-27	63.6000	63.6000	63.6000	63.6000	+2.581%	5	16	-58.915%
2026-03-19	60.0700	64.0500	60.0700	62.0000	-32.638%	10	12	-57.855%
2026-03-16	91.7000	92.4500	91.7000	92.0400	-4.324%	6	5	-71.610%
2026-03-13	96.2000	96.2000	96.2000	96.2000	-10.085%	6	4	-72.838%
2026-02-24	107.3600	107.3600	106.9900	106.9900	-3.786%	2	10	-75.577%
2026-02-23	109.3300	111.2000	109.3300	111.2000	+14.439%	3	8	-76.502%
2026-02-10	96.7500	97.1700	96.7500	97.1700	+21.463%	2	8	-73.109%
2026-02-05	80.0000	80.0000	80.0000	80.0000	-8.025%	1	7	-67.338%
2026-02-04	95.1500	95.1500	86.9800	86.9800	-1.159%	2	7	-69.959%
2026-02-03	88.0000	88.0000	88.0000	88.0000	-14.021%	2	7	-70.307%
2026-01-30	101.4500	102.3500	101.4500	102.3500	-11.201%	2	9	-74.470%
2026-01-29	115.2600	115.2600	115.2600	115.2600	-0.329%	1	9	-77.330%
2026-01-28	115.6400	115.6400	115.6400	115.6400	+42.414%	1	8	-77.404%
2026-01-22	81.2000	81.2000	81.2000	81.2000	+2.254%	2	8	-67.820%
2026-01-21	79.7500	79.7500	79.4100	79.4100	+13.443%	7	6	-67.095%
2026-01-20	70.0000	70.0000	70.0000	70.0000	0.000%	1	1	-62.671%

.dark-mode .vryXPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vryXPV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C390GLD Dec 18 2026 390.00 Call (GLD261218C00390000)option OPRA

GLD20261218C390
GLD Dec 18 2026 390.00 Call (GLD261218C00390000)
option OPRA