Dark

GLD20261218C395
GLD Dec 18 2026 395.00 Call (GLD261218C00395000)
option OPRA

EOD

Sep 17, 2026

22.90+16.244%(+3.20)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.6000	24.7000	22.9000	22.9000	+16.244%	100	849	0.000%
2026-09-16	23.5500	24.4000	18.7500	19.7000	-9.633%	49	816	+16.244%
2026-09-15	20.9000	21.8500	20.4500	21.8000	+5.314%	24	804	+5.046%
2026-09-14	20.0000	22.1000	19.4400	20.7000	-17.365%	96	805	+10.628%
2026-09-11	26.6900	26.6900	25.0500	25.0500	+6.869%	2	792	-8.583%
2026-09-10	25.6200	25.8500	23.1300	23.4400	-13.982%	19	792	-2.304%
2026-09-09	29.4000	29.4000	26.1600	27.2500	+7.073%	21	791	-15.963%
2026-09-08	27.6500	27.7000	25.4500	25.4500	-14.740%	26	805	-10.020%
2026-09-04	28.6000	29.8500	28.6000	29.8500	-11.424%	11	804	-23.283%
2026-09-03	32.2500	33.9300	32.2500	33.7000	+24.861%	20	804	-32.047%
2026-09-02	25.3500	27.0700	25.3500	26.9900	+14.607%	225	818	-15.154%
2026-09-01	24.8000	25.4500	23.5500	23.5500	-20.920%	240	810	-2.760%
2026-08-31	29.2000	29.7800	29.1000	29.7800	-9.069%	4	784	-23.103%
2026-08-28	38.6500	38.6500	32.2500	32.7500	-23.571%	522	784	-30.076%
2026-08-27	42.8000	42.8500	42.7500	42.8500	+2.024%	8	329	-46.558%
2026-08-26	42.0000	42.0000	42.0000	42.0000	-8.337%	3	326	-45.476%
2026-08-25	44.2000	45.8200	44.2000	45.8200	-1.800%	3	326	-50.022%
2026-08-24	47.6800	47.6800	46.6600	46.6600	+4.502%	3	326	-50.922%
2026-08-21	41.0000	44.6500	41.0000	44.6500	+18.971%	13	325	-48.712%
2026-08-20	33.9800	37.5300	33.9800	37.5300	+9.481%	3	333	-38.982%
2026-08-19	32.6700	35.2500	32.6700	34.2800	+33.023%	46	333	-33.197%
2026-08-18	29.2500	29.2500	25.7700	25.7700	-14.043%	9	333	-11.137%
2026-08-17	27.9000	30.5000	27.9000	29.9800	+7.225%	9	336	-23.616%
2026-08-14	28.5500	28.5500	27.9600	27.9600	+7.126%	18	337	-18.097%
2026-08-13	27.9800	28.1500	26.1000	26.1000	-13.576%	20	336	-12.261%
2026-08-12	31.1000	31.5000	30.2000	30.2000	+6.151%	66	334	-24.172%
2026-08-11	30.1300	30.1300	28.3000	28.4500	-5.701%	21	274	-19.508%
2026-08-10	26.3500	30.4500	25.6500	30.1700	+11.205%	47	271	-24.097%
2026-08-07	27.4000	28.1000	26.7000	27.1300	+29.190%	26	256	-15.592%
2026-08-06	22.1000	23.6000	21.0000	21.0000	-4.589%	7	250	+9.048%
2026-08-05	19.4800	22.9500	19.4600	22.0100	+57.778%	32	247	+4.044%
2026-08-04	14.0500	14.1500	13.9500	13.9500	+6.489%	24	239	+64.158%
2026-08-03	12.5000	13.1000	12.2000	13.1000	-1.504%	6	228	+74.809%
2026-07-31	12.6300	13.3000	12.6300	13.3000	-11.628%	2	226	+72.180%
2026-07-30	15.0500	15.0500	15.0500	15.0500	+13.414%	1	226	+52.159%
2026-07-28	12.9500	13.2700	12.9500	13.2700	-10.940%	8	226	+72.570%
2026-07-27	15.1000	15.1000	14.9000	14.9000	+2.759%	18	230	+53.691%
2026-07-24	14.6000	14.9700	14.5000	14.5000	-1.293%	4	246	+57.931%
2026-07-23	14.7500	14.7500	14.6900	14.6900	-17.933%	16	245	+55.888%
2026-07-22	19.0800	19.0800	17.9000	17.9000	+12.720%	13	238	+27.933%
2026-07-21	15.8800	15.8800	15.8800	15.8800	+15.491%	5	241	+44.207%
2026-07-20	13.7500	13.7500	13.7500	13.7500	+3.228%	1	239	+66.545%
2026-07-16	14.2400	14.2400	13.3200	13.3200	-16.750%	2	239	+71.922%
2026-07-15	16.0000	16.0000	16.0000	16.0000	-3.614%	40	240	+43.125%
2026-07-14	17.2500	17.2500	16.6000	16.6000	+18.149%	41	250	+37.952%
2026-07-13	15.6100	15.6100	14.0500	14.0500	-19.714%	4	210	+62.989%
2026-07-10	17.5000	17.5000	17.5000	17.5000	-9.326%	2	211	+30.857%
2026-07-09	19.3000	19.3000	19.3000	19.3000	+9.721%	1	211	+18.653%
2026-07-08	17.5700	17.5900	16.2500	17.5900	-13.775%	6	210	+30.188%
2026-07-07	20.4000	20.4000	20.4000	20.4000	+1.341%	1	210	+12.255%
2026-07-06	19.7200	20.1300	19.7200	20.1300	+1.360%	2	209	+13.761%
2026-07-02	20.0000	20.0000	19.8600	19.8600	+17.307%	3	208	+15.307%
2026-07-01	16.9300	16.9300	16.9300	16.9300	+1.377%	2	208	+35.263%
2026-06-30	16.7000	16.7000	16.7000	16.7000	+0.602%	1	208	+37.126%
2026-06-29	16.6000	16.6000	16.6000	16.6000	-14.521%	1	208	+37.952%
2026-06-26	19.2300	19.4200	19.2300	19.4200	+17.697%	3	208	+17.920%
2026-06-24	16.4500	17.2500	16.3700	16.5000	-17.500%	8	210	+38.788%
2026-06-23	20.7200	20.9800	20.0000	20.0000	-21.415%	10	213	+14.500%
2026-06-18	27.9300	27.9300	25.4000	25.4500	-17.903%	44	198	-10.020%
2026-06-17	31.6900	32.8500	31.0000	31.0000	-1.587%	4	198	-26.129%
2026-06-15	33.7200	33.7200	31.0700	31.5000	+17.978%	12	198	-27.302%
2026-06-12	26.6000	26.7000	26.6000	26.7000	+12.044%	2	196	-14.232%
2026-06-11	20.7500	23.8500	20.7500	23.8300	-2.735%	13	195	-3.903%
2026-06-10	24.4500	24.5000	24.4500	24.5000	-20.325%	2	194	-6.531%
2026-06-09	32.0000	32.0000	30.7500	30.7500	-3.906%	3	196	-25.528%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-1.901%	1	194	-28.438%
2026-06-05	36.4800	36.4800	32.5000	32.6200	-20.439%	13	193	-29.798%
2026-06-04	41.0000	41.0000	41.0000	41.0000	+2.015%	1	189	-44.146%
2026-06-03	40.1900	40.1900	40.1900	40.1900	-15.389%	1	189	-43.021%
2026-05-29	49.1500	49.3000	47.3500	47.5000	+19.048%	4	189	-51.789%
2026-05-28	39.8900	40.0000	39.6000	39.9000	-15.466%	14	190	-42.607%
2026-05-21	47.2000	47.2000	47.2000	47.2000	+3.192%	1	185	-51.483%
2026-05-19	46.1600	46.1600	45.7400	45.7400	-9.480%	4	185	-49.934%
2026-05-18	50.2600	50.8700	50.2400	50.5300	+1.896%	76	145	-54.680%
2026-05-15	49.5900	49.5900	49.5900	49.5900	-19.757%	2	145	-53.821%
2026-05-11	61.8100	62.4800	61.3100	61.8000	+13.083%	488	145	-62.945%
2026-04-30	55.3000	55.3000	54.6500	54.6500	+10.740%	4	24	-58.097%
2026-04-29	49.1000	49.3500	49.1000	49.3500	-2.258%	4	20	-53.597%
2026-04-28	50.4900	50.4900	50.4900	50.4900	-14.176%	1	21	-54.644%
2026-04-27	58.8300	58.8300	58.8300	58.8300	-17.674%	2	21	-61.074%
2026-04-09	72.0000	72.0000	71.4600	71.4600	+8.224%	2	19	-67.954%
2026-04-07	66.1300	66.1300	66.0300	66.0300	-1.960%	2	19	-65.319%
2026-04-06	67.3500	67.3500	67.3500	67.3500	-9.500%	8	18	-65.999%
2026-04-01	74.4200	74.4200	74.4200	74.4200	+11.474%	5	10	-69.229%
2026-03-31	64.8500	67.8000	64.8500	66.7600	+6.560%	8	12	-65.698%
2026-03-30	62.6500	62.6500	62.6500	62.6500	+14.054%	1	12	-63.448%
2026-03-26	54.9300	54.9300	54.9300	54.9300	-7.758%	2	12	-58.311%
2026-03-25	59.5500	59.5500	59.5500	59.5500	+20.547%	1	11	-61.545%
2026-03-24	49.4000	49.4000	49.4000	49.4000	-2.947%	1	12	-53.644%
2026-03-23	50.9000	50.9000	50.9000	50.9000	-10.702%	1	11	-55.010%
2026-03-20	57.0000	57.0000	57.0000	57.0000	-0.123%	1	11	-59.825%
2026-03-19	57.0700	57.0700	57.0700	57.0700	-27.188%	5	11	-59.874%
2026-03-18	78.3800	78.3800	78.3800	78.3800	-11.435%	1	8	-70.783%
2026-03-16	88.3000	88.8600	88.3000	88.5000	-12.567%	6	8	-74.124%
2026-03-06	101.2200	101.2200	101.2200	101.2200	+12.467%	2	8	-77.376%
2026-02-19	90.0000	90.0000	90.0000	90.0000	+2.705%	2	8	-74.556%
2026-02-18	87.6300	87.6300	87.6300	87.6300	-3.278%	1	6	-73.867%
2026-02-10	90.6000	90.6000	90.6000	90.6000	+29.318%	2	6	-74.724%
2026-02-02	70.0600	70.0600	70.0600	70.0600	-24.300%	1	4	-67.314%
2026-01-27	92.4500	92.5500	92.4500	92.5500	-2.270%	2	3	-75.257%
2026-01-26	94.7000	94.7000	94.7000	94.7000	+11.412%	2	2	-75.818%
2026-01-23	85.0000	85.0000	85.0000	85.0000	+44.019%	2	2	-73.059%
2026-01-12	59.0200	59.0200	59.0200	59.0200	0.000%	1	1	-61.200%

.dark-mode .ltMNcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltMNcv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C395GLD Dec 18 2026 395.00 Call (GLD261218C00395000)option OPRA

GLD20261218C395
GLD Dec 18 2026 395.00 Call (GLD261218C00395000)
option OPRA