Dark

GLD20261218C415
GLD Dec 18 2026 415.00 Call (GLD261218C00415000)
option OPRA

EOD

Sep 17, 2026

14.38+18.843%(+2.28)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0000	15.8000	14.2800	14.3800	+18.843%	222	5,518	0.000%
2026-09-16	15.3700	15.9000	11.3000	12.1000	-9.363%	99	5,511	+18.843%
2026-09-15	12.9500	13.8800	12.9000	13.3500	+2.692%	4,173	5,779	+7.715%
2026-09-14	12.5000	13.8200	12.2000	13.0000	-12.162%	56	1,754	+10.615%
2026-09-11	17.1500	17.5100	14.8000	14.8000	-2.246%	18	1,735	-2.838%
2026-09-10	16.1500	16.7200	14.8000	15.1400	-15.182%	31	1,734	-5.020%
2026-09-09	19.6000	19.6000	17.2200	17.8500	+8.182%	86	1,732	-19.440%
2026-09-08	18.0000	18.0000	16.5000	16.5000	-15.385%	19	1,717	-12.848%
2026-09-04	18.8300	19.9500	18.5000	19.5000	-11.444%	29	1,689	-26.256%
2026-09-03	21.8000	23.8000	20.9600	22.0200	+25.114%	280	1,689	-34.696%
2026-09-02	16.0300	17.7100	16.0300	17.6000	+17.333%	75	1,567	-18.295%
2026-09-01	15.8100	16.8100	14.8100	15.0000	-22.879%	35	1,579	-4.133%
2026-08-31	19.8400	19.8400	19.3000	19.4500	-10.984%	14	1,566	-26.067%
2026-08-28	27.1300	27.9400	21.5700	21.8500	-28.125%	77	1,565	-34.188%
2026-08-27	29.7000	30.6000	28.0000	30.4000	+1.604%	10	1,562	-52.697%
2026-08-26	30.9100	31.6000	29.6000	29.9200	-12.000%	31	1,560	-51.939%
2026-08-25	31.0500	34.0000	30.8300	34.0000	+0.147%	42	1,563	-57.706%
2026-08-24	35.2000	35.4000	33.1800	33.9500	+5.928%	66	1,574	-57.644%
2026-08-21	29.3800	32.4000	28.8000	32.0500	+22.797%	46	1,590	-55.133%
2026-08-20	22.6500	26.7500	22.6500	26.1000	+3.777%	113	1,594	-44.904%
2026-08-19	22.1000	25.1600	22.1000	25.1500	+53.354%	119	1,547	-42.823%
2026-08-18	18.7500	19.3000	16.4000	16.4000	-16.070%	46	1,530	-12.317%
2026-08-17	18.8500	20.6000	18.8500	19.5400	+8.255%	38	1,513	-26.407%
2026-08-14	18.7000	18.7500	18.0500	18.0500	+5.248%	18	1,509	-20.332%
2026-08-13	17.4000	17.6500	17.1500	17.1500	-17.150%	123	1,509	-16.152%
2026-08-12	21.1000	22.1500	20.5000	20.7000	+7.700%	24	1,604	-30.531%
2026-08-11	20.7000	20.7700	19.1000	19.2200	-9.723%	51	1,601	-25.182%
2026-08-10	17.6000	21.2900	17.6000	21.2900	+17.950%	49	1,576	-32.457%
2026-08-07	18.1000	19.3200	17.6400	18.0500	+28.745%	180	1,568	-20.332%
2026-08-06	14.4300	14.8000	13.8000	14.0200	-2.774%	30	1,469	+2.568%
2026-08-05	12.1200	14.5900	12.0000	14.4200	+71.056%	48	1,450	-0.277%
2026-08-04	8.5000	9.1000	8.4300	8.4300	+11.361%	3	1,434	+70.581%
2026-08-03	7.3100	7.6500	7.2100	7.5700	-6.543%	12	1,433	+89.960%
2026-07-31	8.0000	8.1000	8.0000	8.1000	-15.005%	3	1,435	+77.531%
2026-07-30	8.8500	9.5300	8.8500	9.5300	+4.039%	11	1,432	+50.892%
2026-07-29	9.0500	9.1600	9.0500	9.1600	+17.136%	6	1,442	+56.987%
2026-07-28	7.5700	7.8200	7.5700	7.8200	-14.536%	4	1,441	+83.887%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-2.660%	1	1,442	+57.158%
2026-07-24	9.1000	9.4000	9.1000	9.4000	+7.429%	2	1,441	+52.979%
2026-07-23	9.0000	9.0000	8.7500	8.7500	-23.913%	4	1,440	+64.343%
2026-07-22	11.7000	11.7000	11.5000	11.5000	+18.313%	4	1,440	+25.043%
2026-07-21	9.2500	9.7200	9.2500	9.7200	+11.340%	4	1,436	+47.942%
2026-07-17	8.8000	8.8000	8.6700	8.7300	+7.117%	128	1,432	+64.719%
2026-07-16	8.1500	8.1500	8.1500	8.1500	-24.327%	1	1,512	+76.442%
2026-07-14	10.4500	10.7700	10.4500	10.7700	+21.695%	2	1,513	+33.519%
2026-07-13	9.6000	9.6000	8.6700	8.8500	-28.049%	85	1,513	+62.486%
2026-07-09	12.2300	12.3000	12.1600	12.3000	+20.000%	17	1,493	+16.911%
2026-07-08	10.9900	10.9900	10.2500	10.2500	-15.289%	28	1,490	+40.293%
2026-07-07	12.9900	12.9900	12.1000	12.1000	-10.701%	3	1,491	+18.843%
2026-07-06	12.6500	13.5500	12.6500	13.5500	+6.693%	11	1,489	+6.125%
2026-07-02	13.0300	13.0300	12.7000	12.7000	+13.901%	117	1,478	+13.228%
2026-07-01	11.5500	11.5500	11.1500	11.1500	+3.721%	2	1,478	+28.969%
2026-06-30	11.0400	11.0400	10.7500	10.7500	-2.095%	70	1,479	+33.767%
2026-06-29	10.9800	10.9800	10.9800	10.9800	-10.000%	1	1,479	+30.965%
2026-06-26	12.2000	12.2000	12.2000	12.2000	+7.965%	1	1,480	+17.869%
2026-06-25	11.3000	11.3000	11.3000	11.3000	+4.052%	4	1,479	+27.257%
2026-06-24	10.9500	11.7500	10.4000	10.8600	-30.071%	133	1,477	+32.413%
2026-06-22	16.1200	16.6500	15.5300	15.5300	-12.260%	5	1,385	-7.405%
2026-06-18	19.0000	19.0000	17.6400	17.7000	-26.373%	5	1,388	-18.757%
2026-06-17	22.9000	24.0400	22.9000	24.0400	+8.240%	11	1,388	-40.183%
2026-06-16	22.5000	22.5000	22.2100	22.2100	-4.060%	6	1,388	-35.254%
2026-06-15	23.2100	23.2100	23.1500	23.1500	+44.237%	15	1,388	-37.883%
2026-06-11	14.0200	16.9000	14.0200	16.0500	+0.627%	25	1,388	-10.405%
2026-06-10	16.7800	16.7800	15.6800	15.9500	-20.210%	48	1,382	-9.843%
2026-06-09	23.1500	23.1500	19.9900	19.9900	-13.238%	38	1,367	-28.064%
2026-06-08	23.0400	23.0400	23.0400	23.0400	+0.699%	10	1,365	-37.587%
2026-06-05	24.4500	24.4500	22.8800	22.8800	-23.350%	49	1,357	-37.150%
2026-06-04	29.8500	29.8500	29.8500	29.8500	+4.007%	2	1,363	-51.826%
2026-06-03	28.7000	28.7000	28.7000	28.7000	-7.776%	1	1,361	-49.895%
2026-06-02	32.1500	32.1500	31.1200	31.1200	-0.128%	1,207	1,385	-53.792%
2026-06-01	29.8500	31.7000	29.8500	31.1600	-11.225%	6	226	-53.851%
2026-05-29	33.4500	35.9000	33.4500	35.1000	+8.837%	15	223	-59.031%
2026-05-28	28.7200	32.8000	28.7200	32.2500	+8.953%	7	216	-55.411%
2026-05-27	27.4500	29.6000	27.4500	29.6000	-9.202%	17	213	-51.419%
2026-05-26	32.0600	32.6000	32.0600	32.6000	-1.807%	9	217	-55.890%
2026-05-22	32.7500	33.6700	32.7500	33.2000	-1.978%	8	211	-56.687%
2026-05-21	34.3500	34.3500	33.3400	33.8700	-3.229%	63	207	-57.544%
2026-05-20	33.5000	35.2000	33.5000	35.0000	+1.892%	9	207	-58.914%
2026-05-19	34.0500	34.4600	34.0500	34.3500	-6.250%	4	197	-58.137%
2026-05-18	36.6400	36.6400	36.6400	36.6400	-2.293%	1	197	-60.753%
2026-05-15	37.5000	37.5000	37.5000	37.5000	-20.618%	1	197	-61.653%
2026-05-13	47.0700	47.2400	47.0700	47.2400	-0.798%	2	196	-69.560%
2026-05-11	47.3900	47.6200	47.3900	47.6200	-1.162%	200	196	-69.803%
2026-05-07	50.5600	50.5600	48.1800	48.1800	+2.076%	31	107	-70.154%
2026-05-06	47.6000	47.6000	47.2000	47.2000	+8.456%	4	126	-69.534%
2026-05-01	43.5200	43.5200	43.5200	43.5200	+2.136%	1	125	-66.958%
2026-04-30	42.6500	42.6500	42.6100	42.6100	+10.733%	2	125	-66.252%
2026-04-29	37.5200	38.5200	37.5200	38.4800	-3.800%	3	127	-62.630%
2026-04-28	40.0000	40.0000	40.0000	40.0000	-13.793%	2	125	-64.050%
2026-04-27	47.0000	47.0000	46.4000	46.4000	-6.319%	2	125	-69.009%
2026-04-24	49.5300	49.5300	49.5300	49.5300	-2.634%	10	126	-70.967%
2026-04-23	50.8700	50.8700	50.8700	50.8700	-3.160%	40	116	-71.732%
2026-04-21	52.5300	52.5300	52.5300	52.5300	-14.544%	2	108	-72.625%
2026-04-17	61.4300	61.4700	61.4300	61.4700	+1.603%	2	108	-76.606%
2026-04-08	60.5000	60.5000	60.5000	60.5000	+8.813%	1	108	-76.231%
2026-04-07	53.9000	55.6000	53.9000	55.6000	-8.852%	16	109	-74.137%
2026-04-01	61.0000	61.0000	61.0000	61.0000	+16.014%	13	109	-76.426%
2026-03-31	53.2500	53.2500	52.5800	52.5800	+5.795%	2	109	-72.651%
2026-03-30	49.7000	49.7000	49.7000	49.7000	+1.325%	2	107	-71.066%
2026-03-27	43.7500	49.0500	43.7500	49.0500	+18.909%	40	107	-70.683%
2026-03-26	41.2500	41.2500	41.2500	41.2500	-13.340%	7	96	-65.139%
2026-03-25	50.3500	50.3500	47.5000	47.6000	+11.215%	34	101	-69.790%
2026-03-23	42.0400	45.3000	42.0400	42.8000	-4.889%	16	101	-66.402%
2026-03-20	49.3300	49.3300	44.0000	45.0000	-8.722%	60	97	-68.044%
2026-03-19	46.7800	50.4500	46.7800	49.3000	-24.095%	8	44	-70.832%
2026-03-18	64.9500	64.9500	64.9500	64.9500	-15.649%	10	43	-77.860%
2026-03-13	78.0000	78.0000	77.0000	77.0000	-4.973%	9	39	-81.325%
2026-03-12	81.0300	81.0300	81.0300	81.0300	-7.920%	2	43	-82.253%
2026-03-06	87.2100	88.0000	87.2100	88.0000	-2.277%	2	43	-83.659%
2026-03-04	90.0500	90.0500	90.0500	90.0500	+3.756%	2	43	-84.031%
2026-03-03	77.1700	86.7900	77.1700	86.7900	-5.684%	9	42	-83.431%
2026-02-27	92.0200	92.0200	92.0200	92.0200	+3.092%	1	40	-84.373%
2026-02-26	88.5500	89.2600	88.5500	89.2600	+0.973%	3	40	-83.890%
2026-02-23	88.4000	88.4000	88.4000	88.4000	+11.970%	1	38	-83.733%
2026-02-20	78.9500	78.9500	78.9500	78.9500	-1.693%	1	39	-81.786%
2026-02-09	80.3100	80.3100	80.3100	80.3100	+8.191%	2	38	-82.094%
2026-02-03	74.2300	74.2300	74.2300	74.2300	+19.649%	10	38	-80.628%
2026-02-02	62.9200	62.9200	62.0200	62.0400	-12.435%	5	38	-76.821%
2026-01-30	80.0000	80.0000	70.8500	70.8500	-40.261%	32	33	-79.704%
2026-01-29	118.6000	118.6000	118.6000	118.6000	+25.145%	1	38	-87.875%
2026-01-28	95.3000	95.3000	92.9200	94.7700	+16.712%	36	39	-84.826%
2026-01-26	81.1700	81.2000	81.1700	81.2000	+14.254%	5	11	-82.291%
2026-01-23	71.0700	71.0700	71.0700	71.0700	+27.709%	6	7	-79.766%
2026-01-20	54.7900	55.6500	54.7900	55.6500	+32.217%	2	7	-74.160%
2026-01-16	42.0900	42.0900	42.0900	42.0900	-8.380%	2	6	-65.835%
2026-01-15	45.9400	45.9400	45.9400	45.9400	+13.854%	1	6	-68.698%
2026-01-09	40.0500	40.3500	40.0500	40.3500	+4.452%	10	6	-64.362%
2026-01-07	38.6300	38.6300	38.6300	38.6300	0.000%	1	1	-62.775%

.dark-mode .brCKcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brCKcR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C415GLD Dec 18 2026 415.00 Call (GLD261218C00415000)option OPRA

GLD20261218C415
GLD Dec 18 2026 415.00 Call (GLD261218C00415000)
option OPRA