Dark

GLD20261218C400
GLD Dec 18 2026 400.00 Call (GLD261218C00400000)
option OPRA

EOD

Sep 17, 2026

20.45+16.524%(+2.90)799

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.3500	22.5000	20.3400	20.4500	+16.524%	799	12,730	0.000%
2026-09-16	21.6000	22.0800	16.3500	17.5500	-7.632%	374	12,610	+16.524%
2026-09-15	18.6100	19.8500	18.2500	19.0000	+4.110%	144	12,578	+7.632%
2026-09-14	17.6000	19.8500	17.3500	18.2500	-13.507%	209	12,585	+12.055%
2026-09-11	23.9000	24.6200	21.1000	21.1000	+0.333%	120	12,556	-3.081%
2026-09-10	22.5000	23.3500	20.6500	21.0300	-14.582%	183	12,534	-2.758%
2026-09-09	26.4000	26.8500	24.0500	24.6200	+8.458%	180	12,503	-16.937%
2026-09-08	25.3500	25.3500	22.6500	22.7000	-16.236%	217	12,505	-9.912%
2026-09-04	25.7500	27.3500	25.4500	27.1000	-7.666%	80	12,481	-24.539%
2026-09-03	29.3800	32.0000	28.3500	29.3500	+19.796%	110	12,481	-30.324%
2026-09-02	22.7500	24.6500	22.7500	24.5000	+16.778%	333	12,488	-16.531%
2026-09-01	21.9000	23.4100	20.9800	20.9800	-20.979%	439	12,555	-2.526%
2026-08-31	28.0500	28.0500	25.9900	26.5500	-9.847%	155	12,263	-22.976%
2026-08-28	39.0000	39.2800	28.8400	29.4500	-25.631%	229	12,218	-30.560%
2026-08-27	38.2000	39.9900	36.8000	39.6000	+2.194%	67	12,138	-48.359%
2026-08-26	39.9500	41.0000	38.3000	38.7500	-11.530%	111	12,120	-47.226%
2026-08-25	40.8000	43.8800	39.6500	43.8000	+4.286%	65	12,120	-53.311%
2026-08-24	43.0000	45.2000	41.6500	42.0000	+2.815%	410	12,120	-51.310%
2026-08-21	38.1000	41.6500	37.9500	40.8500	+18.750%	2,208	12,090	-49.939%
2026-08-20	30.7500	35.3000	30.5500	34.4000	+3.303%	143	12,341	-40.552%
2026-08-19	29.3500	33.3500	28.6000	33.3000	+46.117%	2,287	12,382	-38.589%
2026-08-18	25.5000	26.0000	22.7600	22.7900	-17.127%	113	11,768	-10.268%
2026-08-17	25.3000	28.0200	25.2500	27.5000	+10.887%	96	11,788	-25.636%
2026-08-14	25.7500	26.1000	24.8000	24.8000	+5.532%	100	11,742	-17.540%
2026-08-13	25.9500	26.1000	23.5000	23.5000	-16.519%	177	11,730	-12.979%
2026-08-12	28.3500	29.9000	27.6200	28.1500	+8.144%	214	11,723	-27.353%
2026-08-11	27.4700	27.9500	25.4000	26.0300	-5.345%	161	11,733	-21.437%
2026-08-10	23.8500	28.2200	23.2000	27.5000	+12.016%	434	11,717	-25.636%
2026-08-07	25.2000	26.0100	23.4500	24.5500	+25.962%	527	11,416	-16.701%
2026-08-06	19.8000	21.1200	18.6500	19.4900	-2.060%	666	11,210	+4.926%
2026-08-05	16.9500	20.7500	16.9500	19.9000	+63.249%	577	10,728	+2.764%
2026-08-04	12.2000	13.1500	11.9000	12.1900	+5.086%	115	10,724	+67.760%
2026-08-03	10.8000	11.6000	10.6500	11.6000	+1.310%	410	10,666	+76.293%
2026-07-31	11.3400	11.8500	11.2000	11.4500	-18.852%	2,280	10,689	+78.603%
2026-07-30	12.7500	14.2500	12.5500	14.1100	+8.706%	94	10,484	+44.933%
2026-07-29	10.8000	13.5000	10.4500	12.9800	+16.832%	424	10,403	+57.550%
2026-07-28	11.2000	11.8500	10.9700	11.1100	-14.866%	81	10,503	+84.068%
2026-07-27	13.6000	13.6500	13.0000	13.0500	+1.006%	104	10,437	+56.705%
2026-07-24	13.5000	13.5000	12.8500	12.9200	-0.615%	75	10,340	+58.282%
2026-07-23	13.2000	13.3300	12.8500	13.0000	-17.408%	43	10,321	+57.308%
2026-07-22	15.8400	17.2500	15.7400	15.7400	+10.070%	165	10,321	+29.924%
2026-07-21	13.6500	14.4500	13.4500	14.3000	+18.182%	18	10,225	+43.007%
2026-07-20	12.5200	12.5200	12.0000	12.1000	-5.098%	34	10,221	+69.008%
2026-07-17	11.1500	12.9100	11.1500	12.7500	+7.414%	37	10,228	+60.392%
2026-07-16	12.3000	12.6800	11.6400	11.8700	-15.516%	433	10,221	+72.283%
2026-07-15	14.2800	14.6700	13.4000	14.0500	-0.707%	12	10,010	+45.552%
2026-07-14	15.2500	15.6000	14.1500	14.1500	+9.860%	166	10,005	+44.523%
2026-07-13	14.0100	14.0100	12.5000	12.8800	-17.909%	332	9,997	+58.773%
2026-07-10	15.3500	16.1000	15.0000	15.6900	-7.434%	140	10,024	+30.338%
2026-07-09	17.4000	17.4800	16.8600	16.9500	+4.308%	35	9,886	+20.649%
2026-07-08	15.3900	16.5500	14.2000	16.2500	-1.096%	41	9,861	+25.846%
2026-07-07	18.8000	18.9500	16.4300	16.4300	-11.903%	225	9,853	+24.467%
2026-07-06	18.2100	18.7700	17.5700	18.6500	+4.775%	293	9,933	+9.651%
2026-07-02	17.6000	18.1800	16.9000	17.8000	+19.865%	114	9,594	+14.888%
2026-07-01	15.8000	17.8000	14.6500	14.8500	+4.799%	92	9,594	+37.710%
2026-06-30	14.7400	15.4100	14.1700	14.1700	-2.612%	20	9,537	+44.319%
2026-06-29	15.6000	15.6000	14.5000	14.5500	-15.160%	51	9,530	+40.550%
2026-06-26	16.2600	17.7300	16.1200	17.1500	+7.862%	356	9,536	+19.242%
2026-06-25	15.8300	16.5000	15.1000	15.9000	+6.000%	8,820	9,244	+28.616%
2026-06-24	14.7500	16.0000	14.3100	15.0000	-19.355%	155	475	+36.333%
2026-06-23	18.5500	19.1600	18.5500	18.6000	-13.287%	33	405	+9.946%
2026-06-22	22.0000	22.0000	21.1000	21.4500	-6.739%	13	404	-4.662%
2026-06-18	25.5000	25.5000	23.0000	23.0000	-4.643%	131	420	-11.087%
2026-06-17	29.0000	30.5300	24.1200	24.1200	-16.914%	42	420	-15.216%
2026-06-16	29.2000	29.2000	28.4400	29.0300	+1.931%	32	420	-29.556%
2026-06-15	30.5500	30.7500	28.4800	28.4800	+20.934%	39	398	-28.195%
2026-06-12	23.5000	24.5500	23.3700	23.5500	-1.875%	41	396	-13.163%
2026-06-11	18.8000	24.0000	18.5000	24.0000	+23.077%	40	370	-14.792%
2026-06-10	22.4000	23.0000	19.5000	19.5000	-26.554%	55	381	+4.872%
2026-06-09	29.9000	30.0000	26.4000	26.5500	-10.906%	27	372	-22.976%
2026-06-08	30.0000	30.8000	29.6500	29.8000	-1.325%	9	364	-31.376%
2026-06-05	33.5000	33.5000	29.8300	30.2000	-21.004%	39	364	-32.285%
2026-06-04	40.2000	40.2000	38.2300	38.2300	+3.886%	5	343	-46.508%
2026-06-03	36.2400	36.8000	36.2400	36.8000	-6.361%	4	345	-44.429%
2026-06-01	38.8300	39.3000	38.3500	39.3000	-10.233%	15	346	-47.964%
2026-05-29	42.5000	46.0800	42.5000	43.7800	+6.963%	4	339	-53.289%
2026-05-28	38.1500	40.9500	38.1500	40.9300	+8.309%	6	338	-50.037%
2026-05-27	36.3000	38.0000	35.9200	37.7900	-6.806%	15	333	-45.885%
2026-05-26	41.6700	41.6700	40.0000	40.5500	-4.137%	13	325	-49.568%
2026-05-22	41.1600	42.3000	41.1600	42.3000	+0.380%	4	332	-51.655%
2026-05-21	42.4000	42.4000	42.1400	42.1400	-4.876%	2	330	-51.471%
2026-05-20	44.4100	44.4100	44.3000	44.3000	+5.326%	6	330	-53.837%
2026-05-19	42.0100	42.0600	42.0100	42.0600	-6.637%	2	327	-51.379%
2026-05-18	47.2500	47.2500	45.0500	45.0500	-1.638%	5	327	-54.606%
2026-05-15	45.8800	47.1000	45.0100	45.8000	-15.654%	56	327	-55.349%
2026-05-14	54.8200	54.8200	54.3000	54.3000	-4.114%	2	314	-62.339%
2026-05-13	54.7700	56.6300	54.7700	56.6300	+3.039%	8	274	-63.888%
2026-05-12	56.2500	56.7100	53.5000	54.9600	-5.470%	170	274	-62.791%
2026-05-11	58.0300	58.8100	57.5300	58.1400	-3.100%	238	274	-64.826%
2026-05-07	60.0000	60.0900	59.3000	60.0000	+6.195%	89	172	-65.917%
2026-05-06	57.0000	57.6000	56.5000	56.5000	+18.473%	17	176	-63.805%
2026-05-05	47.3800	47.6900	47.3800	47.6900	-6.122%	4	160	-57.119%
2026-05-01	50.8000	50.8000	50.8000	50.8000	-1.167%	1	157	-59.744%
2026-04-30	51.8000	51.8000	51.4000	51.4000	+11.983%	8	157	-60.214%
2026-04-29	45.3500	47.9000	45.3500	45.9000	-4.435%	25	149	-55.447%
2026-04-28	48.2800	48.2800	48.0300	48.0300	-13.848%	3	142	-57.422%
2026-04-27	55.3100	55.7500	55.1200	55.7500	-11.718%	4	142	-63.318%
2026-04-22	62.9200	63.1500	62.9200	63.1500	-2.711%	11	138	-67.617%
2026-04-21	64.9100	64.9100	64.9100	64.9100	-5.517%	1	127	-68.495%
2026-04-20	68.7000	68.7000	68.7000	68.7000	-4.424%	1	127	-70.233%
2026-04-17	71.8800	71.8800	71.8800	71.8800	+13.233%	2	126	-71.550%
2026-04-13	63.5000	63.5000	63.4800	63.4800	-5.479%	2	126	-67.785%
2026-04-10	67.1600	67.1600	67.1600	67.1600	-0.208%	1	124	-69.550%
2026-04-08	70.7000	70.8800	67.3000	67.3000	+5.984%	15	123	-69.614%
2026-04-07	62.2000	64.0000	62.2000	63.5000	-0.314%	11	133	-67.795%
2026-04-02	63.7000	63.7000	63.7000	63.7000	-9.388%	5	132	-67.896%
2026-04-01	70.1500	71.8000	70.1500	70.3000	+7.246%	4	132	-70.910%
2026-03-31	61.7900	65.5500	61.4000	65.5500	+16.244%	10	132	-68.802%
2026-03-30	56.7200	57.1500	56.0000	56.3900	+1.239%	7	127	-63.735%
2026-03-27	50.7000	56.3200	50.7000	55.7000	+15.800%	4	126	-63.285%
2026-03-26	51.9500	52.4000	48.1000	48.1000	-16.100%	18	125	-57.484%
2026-03-25	57.6000	57.9500	56.9800	57.3300	+18.231%	10	123	-64.329%
2026-03-24	46.2000	49.9000	46.2000	48.4900	-1.683%	32	122	-57.826%
2026-03-23	48.7500	52.8000	47.8800	49.3200	-4.696%	24	93	-58.536%
2026-03-20	54.7900	55.8000	51.2400	51.7500	-14.885%	12	85	-60.483%
2026-03-19	53.1000	61.0000	53.1000	60.8000	-16.985%	20	79	-66.365%
2026-03-18	74.0000	76.0000	73.2400	73.2400	-13.835%	17	76	-72.078%
2026-03-17	85.0000	85.0000	85.0000	85.0000	+0.818%	24	61	-75.941%
2026-03-16	86.2500	86.2500	84.3100	84.3100	-3.646%	5	85	-75.744%
2026-03-13	88.5000	88.5000	87.5000	87.5000	-7.895%	2	86	-76.629%
2026-03-09	93.7000	95.0000	93.7000	95.0000	-5.529%	6	84	-78.474%
2026-03-04	100.5600	100.5600	100.5600	100.5600	+1.833%	1	79	-79.664%
2026-03-03	93.9700	98.7500	88.4700	98.7500	-5.502%	8	78	-79.291%
2026-02-27	104.5000	104.5000	104.5000	104.5000	+6.633%	2	68	-80.431%
2026-02-26	98.0000	98.0000	98.0000	98.0000	-4.390%	10	66	-79.133%
2026-02-23	101.4900	102.5000	101.4900	102.5000	+19.117%	2	56	-80.049%
2026-02-19	86.0500	86.0500	86.0500	86.0500	+14.140%	1	54	-76.235%
2026-02-17	77.1300	77.1300	75.3900	75.3900	-12.337%	2	55	-72.874%
2026-02-13	86.0000	86.0000	86.0000	86.0000	+10.384%	1	54	-76.221%
2026-02-12	77.9100	77.9100	77.9100	77.9100	-9.826%	1	54	-73.752%
2026-02-10	86.4000	86.4000	86.4000	86.4000	+4.677%	1	54	-76.331%
2026-02-06	82.5400	82.5400	82.5400	82.5400	+10.851%	25	54	-75.224%
2026-02-05	74.4000	74.4600	74.2600	74.4600	-9.195%	16	32	-72.536%
2026-02-03	82.0000	82.0000	82.0000	82.0000	+31.032%	1	17	-75.061%
2026-02-02	61.5700	68.5000	61.5700	62.5800	-23.054%	47	17	-67.322%
2026-01-30	93.2800	94.5000	71.6700	81.3300	-14.704%	18	17	-74.856%
2026-01-29	95.3500	95.3500	95.3500	95.3500	-11.795%	1	12	-78.553%
2026-01-28	109.6500	109.6500	108.1000	108.1000	+39.664%	2	12	-81.082%
2026-01-22	77.4000	77.4000	77.4000	77.4000	+4.949%	1	12	-73.579%
2026-01-21	72.5000	73.7500	72.5000	73.7500	+13.654%	2	11	-72.271%
2026-01-20	64.8900	64.8900	64.8900	64.8900	+20.726%	1	12	-68.485%
2026-01-16	53.7500	53.7500	53.7500	53.7500	+0.093%	1	10	-61.953%
2026-01-15	53.7000	53.7000	53.7000	53.7000	-2.186%	2	10	-61.918%
2026-01-14	55.3000	55.3500	54.9000	54.9000	+0.402%	9	8	-62.750%
2026-01-12	55.1500	56.2000	54.6800	54.6800	+17.743%	8	7	-62.601%
2026-01-07	46.4400	46.4400	46.4400	46.4400	+1.287%	1	3	-55.965%
2026-01-05	45.9300	45.9300	45.8500	45.8500	0.000%	2	2	-55.398%

.dark-mode .r9fVf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9fVf5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C400GLD Dec 18 2026 400.00 Call (GLD261218C00400000)option OPRA

GLD20261218C400
GLD Dec 18 2026 400.00 Call (GLD261218C00400000)
option OPRA