Dark

GLD20261218C405
GLD Dec 18 2026 405.00 Call (GLD261218C00405000)
option OPRA

EOD

Sep 17, 2026

18.05+16.152%(+2.51)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.4200	19.5300	18.0500	18.0500	+16.152%	38	1,336	0.000%
2026-09-16	19.0400	19.4400	14.4500	15.5400	-10.690%	573	1,338	+16.152%
2026-09-15	16.4600	17.5700	16.2700	17.4000	+2.053%	32	1,034	+3.736%
2026-09-14	15.9000	17.5000	15.5000	17.0500	-9.405%	147	1,022	+5.865%
2026-09-11	21.3700	22.2800	18.7000	18.8200	+0.106%	33	942	-4.091%
2026-09-10	21.0000	21.0000	18.8000	18.8000	-16.851%	156	940	-3.989%
2026-09-09	23.6500	23.7500	21.7500	22.6100	+11.434%	18	904	-20.168%
2026-09-08	22.0300	22.5000	20.2500	20.2900	-15.983%	36	900	-11.040%
2026-09-04	23.2200	24.5000	22.7500	24.1500	-9.989%	36	884	-25.259%
2026-09-03	26.4000	28.5400	25.6500	26.8300	+22.792%	93	884	-32.725%
2026-09-02	20.5500	22.0000	20.5000	21.8500	+15.608%	53	895	-17.391%
2026-09-01	20.0800	20.8400	18.7500	18.9000	-24.096%	67	902	-4.497%
2026-08-31	24.6500	24.9000	23.6700	24.9000	-5.575%	46	873	-27.510%
2026-08-28	35.7300	35.7300	26.1500	26.3700	-26.607%	436	869	-31.551%
2026-08-27	35.8000	36.5000	34.1600	35.9300	+0.391%	30	1,088	-49.763%
2026-08-26	37.0000	38.0100	35.6800	35.7900	-11.956%	25	1,092	-49.567%
2026-08-25	37.1200	40.6500	36.9000	40.6500	+1.982%	108	1,091	-55.597%
2026-08-24	41.1000	41.5700	38.6800	39.8600	+6.435%	106	1,064	-54.717%
2026-08-21	34.7200	38.6600	34.7200	37.4500	+18.475%	122	1,137	-51.802%
2026-08-20	27.8200	31.7500	27.8200	31.6100	+5.367%	57	1,193	-42.898%
2026-08-19	27.9500	30.0000	26.3000	30.0000	+46.699%	491	1,162	-39.833%
2026-08-18	23.7900	23.8700	20.4500	20.4500	-17.374%	283	812	-11.736%
2026-08-17	22.7500	25.3000	22.7500	24.7500	+10.987%	221	562	-27.071%
2026-08-14	23.2200	23.5200	22.3000	22.3000	+4.450%	19	520	-19.058%
2026-08-13	22.9600	23.0000	21.1000	21.3500	-15.446%	220	512	-15.457%
2026-08-12	25.9500	27.0500	24.8500	25.2500	+8.742%	48	380	-28.515%
2026-08-11	25.3700	25.3700	23.2200	23.2200	-8.221%	22	345	-22.265%
2026-08-10	21.5700	25.7000	21.5700	25.3000	+16.697%	142	345	-28.656%
2026-08-07	23.2400	23.4000	21.6800	21.6800	+26.047%	125	307	-16.744%
2026-08-06	17.7000	17.7000	17.2000	17.2000	-4.867%	13	356	+4.942%
2026-08-05	15.4500	18.4000	15.4500	18.0800	+64.364%	152	372	-0.166%
2026-08-04	11.0000	11.0000	11.0000	11.0000	+15.183%	1	332	+64.091%
2026-08-03	9.6600	9.6600	9.5500	9.5500	-6.738%	3	332	+89.005%
2026-07-31	10.2400	10.2400	10.2400	10.2400	-6.484%	1	329	+76.270%
2026-07-29	9.5000	11.6400	9.5000	10.9500	+7.776%	9	329	+64.840%
2026-07-28	10.1000	10.1600	10.1000	10.1600	-12.414%	5	323	+77.657%
2026-07-27	11.6000	11.6000	11.6000	11.6000	+2.293%	1	323	+55.603%
2026-07-23	11.7000	11.7800	11.3400	11.3400	-10.356%	11	323	+59.171%
2026-07-21	12.6800	12.6800	12.6500	12.6500	+10.000%	6	318	+42.688%
2026-07-17	11.5000	11.5000	11.5000	11.5000	+4.167%	3	315	+56.957%
2026-07-16	10.5600	11.0400	10.5600	11.0400	-20.747%	9	315	+63.496%
2026-07-14	13.9300	13.9300	13.9300	13.9300	+22.731%	1	315	+29.576%
2026-07-13	11.2000	11.3500	11.2000	11.3500	-26.059%	2	316	+59.031%
2026-07-09	15.3400	15.3500	15.3400	15.3500	+19.922%	2	316	+17.590%
2026-07-08	13.4000	13.4000	12.8000	12.8000	-21.231%	26	316	+41.016%
2026-07-07	16.2500	16.2500	16.2500	16.2500	+2.201%	1	317	+11.077%
2026-07-06	15.9000	15.9000	15.9000	15.9000	+2.581%	2	317	+13.522%
2026-07-02	15.5000	15.5000	15.5000	15.5000	+2.785%	1	315	+16.452%
2026-07-01	15.0800	15.0800	15.0800	15.0800	+17.813%	1	315	+19.695%
2026-06-30	13.3500	13.3500	12.8000	12.8000	-3.469%	8	314	+41.016%
2026-06-29	13.2600	13.2600	13.2600	13.2600	-9.240%	10	309	+36.124%
2026-06-26	14.6100	14.6100	14.6100	14.6100	+9.932%	2	304	+23.546%
2026-06-24	13.2100	14.0000	13.0500	13.2900	-22.053%	14	302	+35.816%
2026-06-23	17.0500	17.0500	17.0500	17.0500	-10.499%	1	299	+5.865%
2026-06-22	18.8100	19.1500	18.8100	19.0500	-13.212%	4	300	-5.249%
2026-06-18	22.4500	22.6100	21.3500	21.9500	-6.197%	110	319	-17.768%
2026-06-17	26.2400	28.5300	23.4000	23.4000	-10.721%	32	319	-22.863%
2026-06-16	26.0200	26.8700	26.0200	26.2100	-3.213%	60	319	-31.133%
2026-06-15	27.9500	27.9500	27.0800	27.0800	+25.139%	61	277	-33.346%
2026-06-12	21.8700	22.0400	21.6400	21.6400	-3.177%	3	218	-16.590%
2026-06-11	19.8000	22.3500	19.8000	22.3500	+21.467%	19	216	-19.239%
2026-06-10	19.7000	19.7000	18.4000	18.4000	-32.153%	11	225	-1.902%
2026-06-08	27.2200	27.2200	27.1200	27.1200	-1.202%	2	215	-33.444%
2026-06-05	27.8000	28.2100	27.4500	27.4500	-18.109%	56	215	-34.244%
2026-06-03	34.2000	34.2000	33.4500	33.5200	-8.839%	7	163	-46.152%
2026-06-01	36.8000	36.8000	36.7700	36.7700	-10.470%	50	159	-50.911%
2026-05-29	42.8900	42.9000	41.0700	41.0700	+8.651%	12	109	-56.051%
2026-05-28	33.8800	37.8000	33.8800	37.8000	+7.692%	8	109	-52.249%
2026-05-27	33.2600	35.1000	33.2600	35.1000	-18.391%	46	110	-48.575%
2026-05-15	43.0900	43.0900	43.0100	43.0100	-13.687%	3	122	-58.033%
2026-05-14	49.9500	49.9500	49.8300	49.8300	-2.237%	2	125	-63.777%
2026-05-12	52.8100	52.8100	50.9700	50.9700	-7.613%	45	108	-64.587%
2026-05-11	55.2900	55.2900	55.1700	55.1700	-2.129%	2	108	-67.283%
2026-05-07	56.3500	56.3700	56.3500	56.3700	+24.026%	2	109	-67.979%
2026-05-05	45.4500	45.4500	45.4500	45.4500	+5.575%	1	108	-60.286%
2026-05-04	43.0500	43.0500	43.0500	43.0500	-12.143%	1	109	-58.072%
2026-05-01	49.0000	49.0000	49.0000	49.0000	+11.364%	1	107	-63.163%
2026-04-29	44.3000	44.4400	44.0000	44.0000	-23.875%	23	107	-58.977%
2026-04-22	59.0000	59.0000	57.8000	57.8000	+0.890%	4	108	-68.772%
2026-04-21	62.4100	62.4100	57.2900	57.2900	-16.548%	10	119	-68.494%
2026-04-17	68.4200	68.6500	68.4200	68.6500	+1.628%	5	119	-73.707%
2026-04-14	67.5500	67.5500	67.5500	67.5500	+2.644%	2	120	-73.279%
2026-04-08	65.8100	65.8100	65.8100	65.8100	+4.212%	1	123	-72.573%
2026-04-07	63.1500	63.1500	63.1500	63.1500	-8.332%	1	124	-71.417%
2026-04-01	68.8900	68.8900	68.8900	68.8900	+13.213%	1	126	-73.799%
2026-03-31	60.8500	60.8500	60.8500	60.8500	+12.602%	1	127	-70.337%
2026-03-30	54.0400	54.0400	54.0400	54.0400	-1.745%	1	127	-66.599%
2026-03-27	48.8500	55.0000	48.8500	55.0000	+19.695%	3	128	-67.182%
2026-03-26	46.0600	46.6600	45.9500	45.9500	-15.221%	4	130	-60.718%
2026-03-25	54.8000	54.8000	54.2000	54.2000	+16.735%	3	131	-66.697%
2026-03-24	45.9000	47.7500	45.4200	46.4300	-1.108%	153	128	-61.124%
2026-03-23	46.8000	48.7800	45.4900	46.9500	-17.848%	24	29	-61.555%
2026-03-20	57.1500	57.1500	57.1500	57.1500	+4.785%	1	17	-68.416%
2026-03-19	50.7800	54.5400	50.7800	54.5400	-40.328%	5	17	-66.905%
2026-03-03	91.4000	91.4000	91.4000	91.4000	-15.370%	2	18	-80.252%
2026-03-02	108.0000	108.0000	108.0000	108.0000	+6.931%	4	16	-83.287%
2026-02-27	101.0000	101.0000	101.0000	101.0000	+1.712%	3	16	-82.129%
2026-02-25	99.3000	99.3000	99.3000	99.3000	+23.125%	4	16	-81.823%
2026-02-03	80.3000	80.6500	80.0000	80.6500	+4.065%	4	16	-77.619%
2026-01-30	90.0000	90.0000	72.6000	77.5000	-28.406%	6	16	-76.710%
2026-01-29	108.2500	108.2500	108.2500	108.2500	+21.629%	1	15	-83.326%
2026-01-27	89.0000	89.0000	89.0000	89.0000	+5.864%	10	15	-79.719%
2026-01-26	81.4000	88.7800	81.4000	84.0700	+10.793%	12	15	-78.530%
2026-01-23	75.8800	75.8800	75.8800	75.8800	+13.797%	1	20	-76.212%
2026-01-21	66.6800	66.6800	66.6800	66.6800	+30.899%	1	19	-72.930%
2026-01-13	50.9400	50.9400	50.9400	50.9400	-1.755%	10	18	-64.566%
2026-01-12	51.8500	51.8500	51.8500	51.8500	+20.051%	4	28	-65.188%
2026-01-08	43.1900	43.1900	43.1900	43.1900	-0.918%	10	32	-58.208%
2026-01-07	44.0000	44.0000	43.5900	43.5900	-6.056%	4	22	-58.591%
2026-01-06	46.2800	46.4000	46.2800	46.4000	+7.407%	17	18	-61.099%
2026-01-05	43.2000	43.2000	43.2000	43.2000	0.000%	1	1	-58.218%

.dark-mode .y6FgRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6FgRn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C405GLD Dec 18 2026 405.00 Call (GLD261218C00405000)option OPRA

GLD20261218C405
GLD Dec 18 2026 405.00 Call (GLD261218C00405000)
option OPRA