Dark

GLD20261218C420
GLD Dec 18 2026 420.00 Call (GLD261218C00420000)
option OPRA

EOD

Sep 17, 2026

12.50+16.822%(+1.80)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.5500	14.0400	12.4500	12.5000	+16.822%	215	6,706	0.000%
2026-09-16	13.4500	13.9000	9.9000	10.7000	-11.203%	408	6,794	+16.822%
2026-09-15	11.4500	12.3500	11.2000	12.0500	+7.589%	422	6,769	+3.734%
2026-09-14	10.2000	12.4200	10.2000	11.2000	-15.472%	152	6,609	+11.607%
2026-09-11	15.5000	15.6000	13.2500	13.2500	-1.487%	89	6,534	-5.660%
2026-09-10	15.0000	15.1300	13.3500	13.4500	-15.938%	107	6,536	-7.063%
2026-09-09	17.5400	17.6500	15.8000	16.0000	+11.111%	142	6,499	-21.875%
2026-09-08	16.1500	16.1500	14.4000	14.4000	-18.182%	64	6,496	-13.194%
2026-09-04	16.7800	18.0000	16.4000	17.6000	-10.158%	167	6,529	-28.977%
2026-09-03	19.5400	21.5000	18.5500	19.5900	+27.956%	357	6,529	-36.192%
2026-09-02	14.5400	15.7500	14.3500	15.3100	+15.547%	352	6,385	-18.354%
2026-09-01	13.9500	15.0000	13.2000	13.2500	-26.389%	321	6,431	-5.660%
2026-08-31	18.3000	18.4100	16.8500	18.0000	-8.629%	285	6,372	-30.556%
2026-08-28	27.8500	27.8500	19.5000	19.7000	-28.364%	1,054	6,388	-36.548%
2026-08-27	26.7700	28.2000	25.5000	27.5000	+0.917%	65	6,591	-54.545%
2026-08-26	28.5000	28.7100	27.0300	27.2500	-14.038%	147	6,598	-54.128%
2026-08-25	28.4000	31.7000	28.0800	31.7000	+2.589%	83	6,541	-60.568%
2026-08-24	32.3700	32.6400	29.3000	30.9000	+5.281%	81	6,542	-59.547%
2026-08-21	26.7300	29.9000	26.0500	29.3500	+21.784%	2,376	6,529	-57.411%
2026-08-20	20.5500	24.2500	20.5100	24.1000	+5.934%	2,546	4,741	-48.133%
2026-08-19	20.0000	22.9300	19.1300	22.7500	+51.667%	162	2,494	-45.055%
2026-08-18	17.3000	17.4000	15.0000	15.0000	-16.667%	99	2,502	-16.667%
2026-08-17	16.1000	18.5000	16.1000	18.0000	+11.111%	95	2,469	-30.556%
2026-08-14	16.6000	16.8800	16.2000	16.2000	+6.719%	83	2,531	-22.840%
2026-08-13	16.7600	16.9700	15.1600	15.1800	-18.387%	105	2,530	-17.655%
2026-08-12	19.7500	20.1300	18.6000	18.6000	+7.266%	102	2,490	-32.796%
2026-08-11	18.7900	18.7900	16.8500	17.3400	-9.781%	280	2,493	-27.912%
2026-08-10	15.8200	19.2200	15.3900	19.2200	+17.482%	195	2,673	-34.964%
2026-08-07	17.1000	17.2100	15.9200	16.3600	+30.880%	653	2,539	-23.594%
2026-08-06	12.7500	13.7000	12.0000	12.5000	-2.724%	110	2,588	0.000%
2026-08-05	10.8200	13.4600	10.7300	12.8500	+73.649%	875	2,568	-2.724%
2026-08-04	7.5500	7.8500	7.2400	7.4000	+10.945%	266	2,209	+68.919%
2026-08-03	6.4400	6.6700	6.3200	6.6700	-5.390%	5	2,166	+87.406%
2026-07-31	6.8000	7.1500	6.8000	7.0500	-17.059%	84	2,166	+77.305%
2026-07-30	8.0800	8.7300	8.0800	8.5000	+8.974%	499	2,194	+47.059%
2026-07-29	6.4200	7.8000	6.2000	7.8000	+17.470%	29	1,844	+60.256%
2026-07-28	6.8500	7.0500	6.5200	6.6400	-15.414%	27	1,851	+88.253%
2026-07-27	8.0000	8.0000	7.8500	7.8500	-0.633%	7	1,830	+59.236%
2026-07-24	7.9500	8.2500	7.9000	7.9000	-0.629%	16	1,830	+58.228%
2026-07-23	8.1500	8.2000	7.9500	7.9500	-23.040%	5	1,834	+57.233%
2026-07-22	10.1500	10.6000	10.1000	10.3300	+17.788%	76	1,834	+21.007%
2026-07-21	8.3100	8.9100	8.2200	8.7700	+19.320%	28	1,791	+42.531%
2026-07-20	7.3500	7.3500	7.3500	7.3500	-6.369%	1	1,787	+70.068%
2026-07-17	7.1300	8.0300	7.1300	7.8500	+2.614%	749	1,787	+59.236%
2026-07-16	7.5000	7.6600	7.4000	7.6500	-10.000%	239	2,260	+63.399%
2026-07-15	8.8000	8.9000	8.5000	8.5000	-8.108%	22	2,059	+47.059%
2026-07-14	9.5000	10.0000	9.2500	9.2500	+13.636%	509	2,060	+35.135%
2026-07-13	8.6500	8.7400	7.7000	8.1400	-15.472%	442	2,349	+53.563%
2026-07-10	10.1000	10.1000	9.6200	9.6300	-10.585%	113	2,119	+29.803%
2026-07-09	11.0800	11.0800	10.7000	10.7700	+5.588%	17	2,119	+16.063%
2026-07-08	9.1500	10.2000	9.1500	10.2000	-3.774%	30	2,114	+22.549%
2026-07-07	12.4300	12.4300	10.6000	10.6000	-10.473%	7	2,084	+17.925%
2026-07-06	11.6000	11.8500	11.3500	11.8400	+2.511%	14	2,088	+5.574%
2026-07-02	11.5700	11.6500	11.1000	11.5500	+12.683%	539	1,821	+8.225%
2026-07-01	10.6500	11.4000	10.2500	10.2500	+10.811%	182	1,821	+21.951%
2026-06-30	9.4900	9.7100	9.1000	9.2500	-1.070%	109	1,806	+35.135%
2026-06-29	9.7500	9.7500	9.1500	9.3500	-13.904%	966	1,822	+33.690%
2026-06-26	11.0000	11.5700	10.8600	10.8600	+4.423%	30	1,971	+15.101%
2026-06-25	10.0000	10.7700	10.0000	10.4000	+7.327%	65	1,952	+20.192%
2026-06-24	9.0500	10.6500	9.0500	9.6900	-23.580%	192	1,931	+28.999%
2026-06-23	12.6000	12.7600	12.4000	12.6800	-11.018%	70	1,843	-1.420%
2026-06-22	14.4700	14.9500	14.0900	14.2500	-9.810%	18	1,775	-12.281%
2026-06-18	16.7500	16.7500	15.7500	15.8000	-8.406%	75	1,110	-20.886%
2026-06-17	20.1500	22.0000	17.0000	17.2500	-13.534%	872	1,110	-27.536%
2026-06-16	20.2500	20.4000	19.0500	19.9500	-0.746%	385	1,110	-37.343%
2026-06-15	21.3000	21.4500	20.1000	20.1000	+20.359%	232	1,087	-37.811%
2026-06-12	16.0000	17.3000	15.8500	16.7000	-1.359%	150	1,080	-25.150%
2026-06-11	12.7500	16.9300	12.7500	16.9300	+24.485%	148	1,050	-26.167%
2026-06-10	15.1200	15.4000	13.6000	13.6000	-24.444%	21	1,029	-8.088%
2026-06-09	21.0000	21.0500	18.0000	18.0000	-14.081%	23	1,022	-30.556%
2026-06-08	20.5900	20.9700	20.5900	20.9500	-0.475%	16	1,029	-40.334%
2026-06-05	23.6500	23.6500	21.0000	21.0500	-23.399%	21	1,018	-40.618%
2026-06-04	29.8500	29.8500	27.4800	27.4800	+5.489%	4	1,017	-54.512%
2026-06-03	26.5000	27.0000	26.0000	26.0500	-11.665%	5	1,013	-52.015%
2026-06-02	29.0000	29.4900	29.0000	29.4900	+1.971%	3	1,012	-57.613%
2026-06-01	28.2800	28.9200	27.8500	28.9200	-9.568%	14	1,010	-56.777%
2026-05-29	32.0500	35.0000	31.9800	31.9800	+5.545%	19	1,003	-60.913%
2026-05-28	25.9300	30.4200	25.8400	30.3000	+11.193%	10	996	-58.746%
2026-05-27	26.0700	27.2500	25.7500	27.2500	-6.357%	47	994	-54.128%
2026-05-26	31.2500	31.2500	29.1000	29.1000	-4.433%	4	1,011	-57.045%
2026-05-22	30.4500	30.4500	30.4500	30.4500	-5.873%	1	1,013	-58.949%
2026-05-21	31.1500	32.3500	31.1500	32.3500	-3.404%	15	1,013	-61.360%
2026-05-20	30.1000	33.6000	30.0000	33.4900	+5.613%	10	1,013	-62.675%
2026-05-19	30.8300	32.0900	30.4600	31.7100	-8.087%	14	1,011	-60.580%
2026-05-18	35.7700	36.2500	34.2900	34.5000	-1.709%	29	1,011	-63.768%
2026-05-15	33.7600	35.1000	33.7600	35.1000	-18.410%	16	1,011	-64.387%
2026-05-13	42.9300	43.0200	42.9300	43.0200	-2.999%	6	1,008	-70.944%
2026-05-12	42.1900	44.3500	41.9600	44.3500	-0.761%	208	904	-71.815%
2026-05-11	45.7000	45.7000	44.1000	44.6900	-3.892%	381	904	-72.030%
2026-05-08	46.5000	46.5000	46.5000	46.5000	+2.876%	1	869	-73.118%
2026-05-07	46.7600	47.1200	45.2000	45.2000	+5.312%	84	868	-72.345%
2026-05-06	44.9100	44.9100	42.9200	42.9200	+13.937%	406	830	-70.876%
2026-05-05	37.3000	37.7000	37.3000	37.6700	+10.469%	8	754	-66.817%
2026-05-04	35.8000	35.8000	34.1000	34.1000	-15.469%	8	753	-63.343%
2026-05-01	38.1200	41.4500	38.1200	40.3400	+3.171%	14	745	-69.013%
2026-04-30	39.9500	39.9500	39.1000	39.1000	+7.123%	8	745	-68.031%
2026-04-29	34.2500	36.5000	34.2500	36.5000	-4.450%	4	744	-65.753%
2026-04-28	37.5000	38.2800	37.4500	38.2000	-17.849%	277	743	-67.277%
2026-04-24	46.5000	46.5000	46.5000	46.5000	0.000%	1	592	-73.118%
2026-04-23	48.0000	48.0000	46.5000	46.5000	-6.627%	62	593	-73.118%
2026-04-22	48.6900	49.8000	48.6900	49.8000	+8.615%	3	594	-74.900%
2026-04-21	50.0800	50.0800	45.8500	45.8500	-15.484%	20	588	-72.737%
2026-04-20	54.1800	54.3300	54.1800	54.2500	-7.581%	7	588	-76.959%
2026-04-17	58.7000	58.7000	58.7000	58.7000	+8.103%	22	585	-78.705%
2026-04-16	54.2200	54.3000	54.2200	54.3000	-2.688%	3	595	-76.980%
2026-04-15	55.8000	55.8000	55.8000	55.8000	-4.924%	1	594	-77.599%
2026-04-14	56.4500	58.7000	56.4500	58.6900	+13.961%	5	596	-78.702%
2026-04-13	50.8300	52.4800	50.8300	51.5000	-5.816%	7	597	-75.728%
2026-04-10	54.3000	54.6800	54.3000	54.6800	-2.705%	2	593	-77.140%
2026-04-09	56.6600	56.6600	56.2000	56.2000	+4.074%	2	594	-77.758%
2026-04-08	54.1900	54.1900	54.0000	54.0000	0.000%	17	579	-76.852%
2026-04-07	51.2600	54.0000	51.2600	54.0000	+1.466%	2	581	-76.852%
2026-04-06	52.7700	53.2200	52.7700	53.2200	+1.371%	3	582	-76.513%
2026-04-02	49.7500	52.5000	49.7500	52.5000	-10.562%	3	582	-76.190%
2026-04-01	57.2500	59.9600	56.9500	58.7000	+10.131%	46	582	-78.705%
2026-03-31	48.9100	53.3000	48.9100	53.3000	+14.871%	7	612	-76.548%
2026-03-30	47.4000	47.4000	46.1000	46.4000	+3.111%	190	613	-73.060%
2026-03-27	42.5100	49.5000	42.5100	45.0000	+2.576%	22	436	-72.222%
2026-03-26	42.0000	43.8700	42.0000	43.8700	-6.120%	52	421	-71.507%
2026-03-25	47.2100	47.5500	46.7300	46.7300	+17.708%	72	391	-73.251%
2026-03-24	38.0000	41.0000	38.0000	39.7000	-3.547%	107	333	-68.514%
2026-03-23	38.0000	43.0500	38.0000	41.1600	-0.700%	72	259	-69.631%
2026-03-20	47.9000	48.3700	41.4500	41.4500	-14.887%	16	242	-69.843%
2026-03-19	44.9000	49.2500	43.5300	48.7000	-20.594%	74	236	-74.333%
2026-03-18	61.2800	61.3300	61.2800	61.3300	-12.260%	2	210	-79.618%
2026-03-17	69.9000	69.9000	69.9000	69.9000	-0.143%	1	209	-82.117%
2026-03-16	72.0000	72.0000	70.0000	70.0000	-8.317%	10	210	-82.143%
2026-03-13	76.3500	76.3500	76.3500	76.3500	-3.035%	3	211	-83.628%
2026-03-05	78.7400	78.7400	78.7400	78.7400	-8.813%	1	211	-84.125%
2026-03-04	86.3500	86.3500	86.3500	86.3500	+13.068%	1	210	-85.524%
2026-03-03	76.3700	76.3700	76.3700	76.3700	-15.623%	1	210	-83.632%
2026-02-27	90.5100	90.5100	90.5100	90.5100	+7.558%	1	210	-86.189%
2026-02-26	84.1500	84.1500	84.1500	84.1500	-2.941%	1	210	-85.146%
2026-02-25	86.7000	86.7000	86.7000	86.7000	+22.406%	4	210	-85.582%
2026-02-18	71.2600	71.5000	70.8300	70.8300	+1.811%	22	210	-82.352%
2026-02-13	69.5700	69.5700	69.5700	69.5700	+7.031%	2	202	-82.032%
2026-02-12	67.0200	67.0200	65.0000	65.0000	-14.653%	11	202	-80.769%
2026-02-11	74.5000	76.1600	74.5000	76.1600	+6.161%	7	206	-83.587%
2026-02-10	72.6500	73.1600	70.9900	71.7400	-7.528%	192	203	-82.576%
2026-02-09	75.0000	77.5800	75.0000	77.5800	+12.175%	413	179	-83.888%
2026-02-06	69.3000	69.4800	68.0000	69.1600	+15.749%	112	112	-81.926%
2026-02-05	62.0500	62.0500	59.7500	59.7500	-19.583%	2	152	-79.079%
2026-02-04	77.3000	77.3000	74.3000	74.3000	+3.785%	52	153	-83.176%
2026-02-03	70.0500	72.2000	69.1800	71.5900	+32.574%	236	104	-82.539%
2026-02-02	62.0000	62.0000	52.2200	54.0000	-10.000%	47	102	-76.852%
2026-01-30	60.8600	60.8600	60.0000	60.0000	-40.132%	101	81	-79.167%
2026-01-29	114.3000	114.3000	100.2200	100.2200	+5.606%	55	171	-87.527%
2026-01-28	90.6000	95.0000	90.6000	94.9000	+18.314%	55	122	-86.828%
2026-01-27	74.7200	80.8900	74.7200	80.2100	+3.765%	111	88	-84.416%
2026-01-26	77.3000	77.3000	77.3000	77.3000	+14.417%	1	53	-83.829%
2026-01-23	67.7200	68.0500	66.9000	67.5600	+8.513%	17	53	-81.498%
2026-01-22	57.3900	62.2600	57.3900	62.2600	+4.639%	67	59	-79.923%
2026-01-21	59.5000	59.5000	59.5000	59.5000	+40.762%	25	60	-78.992%
2026-01-16	40.4600	42.2700	40.4600	42.2700	-2.379%	3	34	-70.428%
2026-01-15	42.9800	43.3000	42.8000	43.3000	-4.034%	5	34	-71.132%
2026-01-14	44.4000	45.1200	44.4000	45.1200	+5.791%	6	37	-72.296%
2026-01-13	44.2100	44.2100	42.4000	42.6500	-2.914%	23	35	-70.692%
2026-01-12	44.2200	44.8000	43.9300	43.9300	+17.996%	12	14	-71.546%
2026-01-09	37.7400	37.7400	37.2300	37.2300	+3.073%	3	9	-66.425%
2026-01-08	36.0700	36.1200	36.0700	36.1200	-5.692%	2	6	-65.393%
2026-01-06	37.9500	38.4200	37.9500	38.3000	+5.947%	4	5	-67.363%
2026-01-05	36.1500	36.1500	36.1500	36.1500	0.000%	1	1	-65.422%

.dark-mode .HXs5qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXs5qv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C420GLD Dec 18 2026 420.00 Call (GLD261218C00420000)option OPRA

GLD20261218C420
GLD Dec 18 2026 420.00 Call (GLD261218C00420000)
option OPRA