Dark

GLD20261218C410
GLD Dec 18 2026 410.00 Call (GLD261218C00410000)
option OPRA

EOD

Sep 17, 2026

16.24+17.852%(+2.46)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.1000	17.5000	16.2400	16.2400	+17.852%	137	7,690	0.000%
2026-09-16	17.2000	17.3800	12.8300	13.7800	-8.742%	102	7,663	+17.852%
2026-09-15	14.6000	15.6700	14.3800	15.1000	-0.788%	46	7,660	+7.550%
2026-09-14	14.0000	15.5500	13.7500	15.2200	-9.189%	64	7,643	+6.702%
2026-09-11	19.2900	19.7300	16.7000	16.7600	-0.357%	130	7,643	-3.103%
2026-09-10	18.0500	18.7000	16.4000	16.8200	-15.774%	22	7,541	-3.448%
2026-09-09	21.3500	21.9000	19.0000	19.9700	+10.454%	158	7,536	-18.678%
2026-09-08	20.0000	20.1000	18.0000	18.0800	-17.064%	159	7,491	-10.177%
2026-09-04	20.9500	22.2600	20.5500	21.8000	-9.167%	306	7,436	-25.505%
2026-09-03	24.1200	26.3600	22.9800	24.0000	+20.907%	175	7,436	-32.333%
2026-09-02	17.9000	19.8500	17.9000	19.8500	+19.005%	4,027	7,423	-18.186%
2026-09-01	17.3700	18.9500	16.6800	16.6800	-24.966%	178	6,214	-2.638%
2026-08-31	22.9000	22.9000	21.0700	22.2300	-8.140%	93	6,096	-26.946%
2026-08-28	32.8000	32.8000	24.0300	24.2000	-27.086%	409	6,068	-32.893%
2026-08-27	31.1000	33.2300	31.1000	33.1900	+0.790%	56	6,196	-51.070%
2026-08-26	33.8100	34.5700	32.1000	32.9300	-11.597%	145	6,235	-50.683%
2026-08-25	34.1500	37.5000	33.6000	37.2500	+3.472%	66	6,159	-56.403%
2026-08-24	38.1200	38.5700	35.6100	36.0000	+4.560%	52	6,169	-54.889%
2026-08-21	31.9500	35.5900	31.4500	34.4300	+19.300%	360	6,194	-52.832%
2026-08-20	25.6000	29.4000	25.1000	28.8600	+4.188%	74	6,414	-43.728%
2026-08-19	24.1000	27.9500	23.9700	27.7000	+52.198%	299	6,376	-41.372%
2026-08-18	21.0600	21.5000	18.2000	18.2000	-18.605%	977	6,162	-10.769%
2026-08-17	20.3800	22.8500	20.3800	22.3600	+10.420%	70	5,353	-27.370%
2026-08-14	21.1700	21.1700	20.0500	20.2500	+7.143%	198	5,337	-19.802%
2026-08-13	20.7600	20.8800	18.9000	18.9000	-18.605%	106	5,268	-14.074%
2026-08-12	23.4200	24.5200	22.7500	23.2200	+9.271%	104	5,194	-30.060%
2026-08-11	23.0000	23.2200	21.0000	21.2500	-6.388%	154	5,182	-23.576%
2026-08-10	19.4500	23.6000	19.3500	22.7000	+12.265%	470	5,070	-28.458%
2026-08-07	20.4500	21.5000	19.5500	20.2200	+33.730%	219	4,794	-19.683%
2026-08-06	15.7700	16.8500	15.1200	15.1200	-7.579%	2,875	4,876	+7.407%
2026-08-05	13.3800	16.8200	13.3800	16.3600	+72.211%	234	2,060	-0.733%
2026-08-04	9.5100	9.8500	9.4100	9.5000	+10.465%	1,120	1,930	+70.947%
2026-08-03	8.4000	8.6000	8.2000	8.6000	-4.444%	181	978	+88.837%
2026-07-31	8.7500	9.1800	8.5400	9.0000	-15.094%	177	840	+80.444%
2026-07-30	9.7300	10.9000	9.7300	10.6000	+9.278%	137	754	+53.208%
2026-07-29	8.1000	10.4000	8.1000	9.7000	+14.118%	22	805	+67.423%
2026-07-28	8.8300	9.0500	8.5000	8.5000	-16.256%	86	849	+91.059%
2026-07-27	10.4200	10.4200	10.1000	10.1500	-1.456%	14	813	+60.000%
2026-07-24	10.1000	10.3000	10.1000	10.3000	+2.183%	21	808	+57.670%
2026-07-23	10.1500	10.1500	10.0800	10.0800	-19.360%	212	789	+61.111%
2026-07-22	12.5400	13.3800	12.5000	12.5000	+10.816%	24	579	+29.920%
2026-07-21	10.6000	11.3500	10.6000	11.2800	+19.745%	27	590	+43.972%
2026-07-20	9.7000	9.7000	9.4200	9.4200	-4.073%	6	583	+72.399%
2026-07-17	9.7400	10.0500	9.4500	9.8200	+6.048%	61	582	+65.377%
2026-07-16	9.5800	9.6000	9.1500	9.2600	-16.199%	50	595	+75.378%
2026-07-15	11.5000	11.5000	11.0500	11.0500	-9.426%	5	561	+46.968%
2026-07-14	12.1500	12.2000	12.0000	12.2000	+23.858%	46	560	+33.115%
2026-07-13	11.0800	11.0800	9.8400	9.8500	-22.441%	55	572	+64.873%
2026-07-10	12.6000	12.7500	12.5300	12.7000	-6.273%	15	565	+27.874%
2026-07-09	13.9000	13.9000	13.5000	13.5500	+4.231%	5	555	+19.852%
2026-07-08	12.4500	13.0000	11.4000	13.0000	-5.109%	52	557	+24.923%
2026-07-07	15.3100	15.3100	13.1800	13.7000	-8.054%	11	554	+18.540%
2026-07-06	14.2000	14.9000	14.2000	14.9000	+6.887%	24	558	+8.993%
2026-07-02	14.2000	14.9000	13.8700	13.9400	+8.652%	7	563	+16.499%
2026-07-01	13.1800	13.9500	12.8300	12.8300	+11.565%	50	563	+26.578%
2026-06-30	12.6500	12.6500	11.5000	11.5000	-0.862%	78	574	+41.217%
2026-06-29	12.1000	12.1000	11.6000	11.6000	-19.779%	132	583	+40.000%
2026-06-26	13.8500	14.5000	13.8500	14.4600	+10.550%	11	510	+12.310%
2026-06-25	12.5900	13.0800	12.3800	13.0800	+7.213%	37	510	+24.159%
2026-06-24	11.6400	12.7500	11.6400	12.2000	-17.568%	67	485	+33.115%
2026-06-23	15.0200	15.7000	14.8000	14.8000	-16.620%	37	434	+9.730%
2026-06-22	17.2000	17.7500	17.2000	17.7500	-6.085%	13	414	-8.507%
2026-06-18	20.2000	20.3000	18.9000	18.9000	-6.482%	75	318	-14.074%
2026-06-17	24.2000	26.5000	20.0000	20.2100	-16.037%	98	318	-19.644%
2026-06-16	24.2600	24.3500	23.7300	24.0700	-1.554%	16	318	-32.530%
2026-06-15	25.6700	25.7500	24.4500	24.4500	+19.268%	39	315	-33.579%
2026-06-12	19.4200	20.9800	19.0000	20.5000	+0.985%	44	312	-20.780%
2026-06-11	15.8700	20.6000	15.0000	20.3000	+24.311%	39	305	-20.000%
2026-06-10	18.0200	18.8000	16.3300	16.3300	-26.441%	61	286	-0.551%
2026-06-09	23.6000	23.6000	21.7000	22.2000	-10.556%	4	252	-26.847%
2026-06-08	25.5500	25.5500	24.8200	24.8200	-0.720%	2	252	-34.569%
2026-06-05	27.9000	27.9000	25.0000	25.0000	-24.925%	50	253	-35.040%
2026-06-04	34.9500	34.9500	33.3000	33.3000	+7.767%	4	218	-51.231%
2026-06-03	31.3000	31.3000	30.9000	30.9000	-8.688%	73	217	-47.443%
2026-06-02	35.2000	35.2000	33.6200	33.8400	-1.053%	18	179	-52.009%
2026-06-01	33.8000	34.2200	32.6000	34.2000	-12.082%	24	173	-52.515%
2026-05-29	39.8000	39.8000	38.7000	38.9000	+11.143%	6	159	-58.252%
2026-05-28	31.2700	35.0000	30.6000	35.0000	+8.865%	19	164	-53.600%
2026-05-27	30.8500	32.2600	30.8500	32.1500	-8.405%	111	149	-49.487%
2026-05-26	36.5500	36.5500	34.1500	35.1000	-3.359%	9	171	-53.732%
2026-05-21	35.9500	36.3200	35.8700	36.3200	-1.035%	7	172	-55.286%
2026-05-20	36.7000	36.7000	36.7000	36.7000	-8.250%	1	172	-55.749%
2026-05-15	39.7000	40.3500	39.7000	40.0000	-18.864%	26	172	-59.400%
2026-05-13	49.3000	49.3000	49.3000	49.3000	+2.537%	2	190	-67.059%
2026-05-12	49.7300	49.9800	48.0800	48.0800	-5.947%	10	191	-66.223%
2026-05-11	51.2000	51.5700	50.8200	51.1200	-0.331%	117	191	-68.232%
2026-05-08	51.2900	51.2900	51.2900	51.2900	+3.616%	1	143	-68.337%
2026-05-06	49.0000	49.5000	49.0000	49.5000	+18.990%	27	144	-67.192%
2026-05-05	41.2300	41.6000	41.2300	41.6000	-10.015%	2	171	-60.962%
2026-05-01	46.2300	46.2300	46.2300	46.2300	+1.515%	1	170	-64.871%
2026-04-30	44.8600	45.5400	44.8600	45.5400	+13.566%	3	170	-64.339%
2026-04-29	39.9000	40.1000	39.9000	40.1000	-17.642%	2	173	-59.501%
2026-04-27	50.0300	50.0300	48.6900	48.6900	-12.428%	3	171	-66.646%
2026-04-21	55.6000	55.6000	55.6000	55.6000	-14.527%	2	216	-70.791%
2026-04-17	65.0500	65.0500	65.0500	65.0500	+1.182%	40	216	-75.035%
2026-04-14	65.0000	65.0000	64.2900	64.2900	+10.369%	7	180	-74.739%
2026-04-13	58.2500	58.2500	58.2500	58.2500	-3.400%	14	173	-72.120%
2026-04-10	61.9000	61.9000	60.3000	60.3000	-3.365%	2	181	-73.068%
2026-04-09	62.7000	62.8000	62.4000	62.4000	+7.346%	25	181	-73.974%
2026-04-07	57.6600	58.1500	57.6600	58.1300	+0.224%	5	166	-72.063%
2026-04-02	59.3500	59.3500	58.0000	58.0000	-11.247%	2	163	-72.000%
2026-04-01	62.8000	65.3500	62.8000	65.3500	+9.244%	92	163	-75.149%
2026-03-31	55.8000	59.8200	55.8000	59.8200	+16.155%	7	207	-72.852%
2026-03-30	54.5000	54.7000	50.7500	51.5000	-2.277%	84	200	-68.466%
2026-03-27	51.0000	53.4900	51.0000	52.7000	+20.402%	16	129	-69.184%
2026-03-26	46.2600	46.2600	43.7700	43.7700	-12.547%	12	117	-62.897%
2026-03-25	50.0500	50.0500	50.0500	50.0500	+13.056%	1	135	-67.552%
2026-03-24	41.3500	44.3500	41.3500	44.2700	-0.405%	73	135	-63.316%
2026-03-23	42.5500	47.4100	42.2900	44.4500	-5.726%	54	85	-63.465%
2026-03-20	49.4900	49.7300	47.1500	47.1500	-10.514%	13	88	-65.557%
2026-03-19	49.0700	53.4300	49.0700	52.6900	-21.099%	59	89	-69.178%
2026-03-18	66.8400	66.8400	66.7800	66.7800	-18.312%	2	64	-75.681%
2026-03-13	81.7500	81.7500	81.7500	81.7500	-3.025%	1	64	-80.135%
2026-03-05	84.3000	84.3000	84.3000	84.3000	-13.538%	1	67	-80.735%
2026-02-27	97.5000	97.5000	97.5000	97.5000	+25.806%	1	67	-83.344%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+16.541%	1	68	-79.045%
2026-02-17	66.5000	66.5000	66.5000	66.5000	-19.394%	1	68	-75.579%
2026-02-09	84.0000	84.0000	82.5000	82.5000	+9.272%	2	67	-80.315%
2026-02-06	75.5000	75.5000	75.5000	75.5000	+11.258%	1	68	-78.490%
2026-02-05	67.9000	67.9000	67.8600	67.8600	-17.092%	15	67	-76.068%
2026-01-30	81.8500	81.8500	81.8500	81.8500	-12.740%	2	52	-80.159%
2026-01-29	116.2400	116.2400	90.0800	93.8000	-5.272%	49	52	-82.687%
2026-01-28	91.8500	99.0200	91.8500	99.0200	+18.558%	10	62	-83.599%
2026-01-26	83.5200	83.5200	83.5200	83.5200	+12.153%	1	62	-80.556%
2026-01-23	74.4700	74.4700	74.4700	74.4700	+13.608%	6	61	-78.193%
2026-01-21	65.6500	67.0000	65.5500	65.5500	+12.726%	5	63	-75.225%
2026-01-20	57.3600	58.1500	55.5000	58.1500	+29.944%	12	64	-72.072%
2026-01-16	44.7500	44.7500	44.7500	44.7500	-9.413%	2	58	-63.709%
2026-01-14	49.4000	49.4000	49.4000	49.4000	+3.088%	1	58	-67.126%
2026-01-13	49.3500	49.3500	47.9200	47.9200	-1.904%	12	57	-66.110%
2026-01-12	49.5000	49.6000	48.8500	48.8500	+12.041%	7	60	-66.755%
2026-01-09	42.9000	43.6000	42.9000	43.6000	+7.125%	6	64	-62.752%
2026-01-08	39.9500	40.7000	39.9500	40.7000	-0.562%	2	58	-60.098%
2026-01-07	40.0400	41.6500	40.0400	40.9300	-5.211%	29	56	-60.323%
2026-01-06	43.1800	43.1800	43.1800	43.1800	+5.963%	2	47	-62.390%
2026-01-05	41.0000	41.5000	40.7200	40.7500	0.000%	46	45	-60.147%

.dark-mode .Zhj4Xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zhj4Xf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C410GLD Dec 18 2026 410.00 Call (GLD261218C00410000)option OPRA

GLD20261218C410
GLD Dec 18 2026 410.00 Call (GLD261218C00410000)
option OPRA