Dark

GLD20261218C425
GLD Dec 18 2026 425.00 Call (GLD261218C00425000)
option OPRA

EOD

Sep 17, 2026

10.95+16.738%(+1.57)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.9900	12.1600	10.9500	10.9500	+16.738%	43	4,217	0.000%
2026-09-16	11.8400	12.2700	8.7000	9.3800	-10.667%	116	4,224	+16.738%
2026-09-15	10.5000	10.9400	9.9800	10.5000	+6.599%	796	4,207	+4.286%
2026-09-14	9.7000	10.8200	9.5100	9.8500	-16.878%	45	3,818	+11.168%
2026-09-11	13.9500	14.1700	11.8000	11.8500	-1.823%	52	3,812	-7.595%
2026-09-10	13.1000	13.5000	11.7200	12.0700	-15.889%	273	3,800	-9.279%
2026-09-09	15.5900	15.6200	13.9000	14.3500	+11.240%	286	3,578	-23.693%
2026-09-08	14.0000	14.3300	12.9000	12.9000	-16.505%	189	3,576	-15.116%
2026-09-04	15.0000	16.2200	14.8000	15.4500	-12.465%	294	3,333	-29.126%
2026-09-03	17.4500	19.3700	16.6500	17.6500	+27.899%	220	3,333	-37.960%
2026-09-02	12.5000	13.9900	12.5000	13.8000	+19.792%	91	3,289	-20.652%
2026-09-01	12.2000	13.3700	11.5200	11.5200	-25.677%	64	3,255	-4.948%
2026-08-31	16.0500	16.1000	14.9000	15.5000	-12.970%	153	3,239	-29.355%
2026-08-28	23.6700	23.6700	17.4000	17.8100	-29.577%	294	3,124	-38.518%
2026-08-27	24.4100	25.6300	23.5400	25.2900	+1.160%	180	3,104	-56.702%
2026-08-26	25.9500	26.7300	24.5800	25.0000	-12.587%	92	3,032	-56.200%
2026-08-25	26.2000	29.0200	25.6500	28.6000	+0.070%	82	3,036	-61.713%
2026-08-24	29.6800	30.2000	27.2000	28.5800	+7.646%	298	3,058	-61.686%
2026-08-21	23.9500	27.4200	23.7800	26.5500	+22.576%	166	2,981	-58.757%
2026-08-20	18.6500	22.0000	18.6500	21.6600	+4.993%	378	2,985	-49.446%
2026-08-19	17.9900	20.7000	17.5500	20.6300	+58.084%	244	2,958	-46.922%
2026-08-18	15.2000	15.7100	13.0500	13.0500	-19.692%	143	3,014	-16.092%
2026-08-17	15.0500	16.7000	15.0500	16.2500	+13.083%	13	2,938	-32.615%
2026-08-14	15.0800	15.0800	14.3700	14.3700	+5.662%	4	2,930	-23.800%
2026-08-13	15.5500	15.5700	13.6000	13.6000	-19.527%	74	2,934	-19.485%
2026-08-12	18.9000	18.9000	16.6000	16.9000	+7.987%	471	2,892	-35.207%
2026-08-11	17.0100	17.0100	15.6000	15.6500	-7.506%	66	2,730	-30.032%
2026-08-10	14.2700	17.6000	13.8700	16.9200	+14.634%	442	2,716	-35.284%
2026-08-07	15.1800	15.8400	14.2200	14.7600	+32.021%	1,573	2,627	-25.813%
2026-08-06	11.2200	12.2700	10.8700	11.1800	-2.102%	132	2,113	-2.057%
2026-08-05	9.3000	11.9500	9.3000	11.4200	+69.688%	393	2,098	-4.116%
2026-08-04	6.3400	6.7300	6.3400	6.7300	+16.034%	43	2,111	+62.704%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-6.452%	5	2,101	+88.793%
2026-07-31	6.1500	6.2000	6.1000	6.2000	-13.287%	62	2,096	+76.613%
2026-07-30	6.8300	7.1500	6.8300	7.1500	+13.492%	7	2,141	+53.147%
2026-07-29	5.6000	6.3000	5.5400	6.3000	+6.780%	10	2,142	+73.810%
2026-07-28	5.9400	6.0200	5.8000	5.9000	-15.714%	15	2,142	+85.593%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+0.719%	1	2,138	+56.429%
2026-07-24	7.1000	7.1000	6.9500	6.9500	0.000%	3	2,137	+57.554%
2026-07-23	7.2500	7.2500	6.8500	6.9500	-20.023%	7	2,136	+57.554%
2026-07-22	8.8600	9.4100	8.5400	8.6900	+10.701%	1,535	2,135	+26.007%
2026-07-21	7.4500	7.8500	7.4500	7.8500	+19.482%	15	1,895	+39.490%
2026-07-20	6.5700	6.5700	6.5700	6.5700	+2.817%	2	1,883	+66.667%
2026-07-17	6.3900	6.3900	6.3900	6.3900	-4.627%	2	1,883	+71.362%
2026-07-16	6.6500	6.7000	6.6500	6.7000	-15.511%	5	1,881	+63.433%
2026-07-15	7.6000	7.9300	7.6000	7.9300	-8.851%	2	1,879	+38.083%
2026-07-14	8.6500	8.7000	8.5000	8.7000	+22.191%	8	1,880	+25.862%
2026-07-13	7.7000	7.7000	6.7000	7.1200	-20.000%	21	1,885	+53.792%
2026-07-10	8.8500	8.9000	8.5400	8.9000	-8.247%	9	1,884	+23.034%
2026-07-09	9.9000	9.9000	9.7000	9.7000	+8.018%	3	1,876	+12.887%
2026-07-08	8.6500	8.9800	8.5500	8.9800	-8.832%	4	1,876	+21.938%
2026-07-07	10.9200	10.9200	9.8200	9.8500	-8.201%	10	1,873	+11.168%
2026-07-06	10.5500	10.7500	10.2500	10.7300	+4.175%	61	1,874	+2.050%
2026-07-02	10.4000	10.4000	10.2700	10.3000	+11.835%	9	1,819	+6.311%
2026-07-01	9.1100	10.0000	9.1000	9.2100	+6.845%	204	1,819	+18.893%
2026-06-30	8.5000	9.1500	8.5000	8.6200	+4.485%	17	1,792	+27.030%
2026-06-29	8.8500	8.8500	8.2300	8.2500	-15.902%	106	1,804	+32.727%
2026-06-26	10.0000	10.5500	9.8100	9.8100	+1.238%	114	1,865	+11.621%
2026-06-25	9.1100	9.6900	9.1100	9.6900	+9.245%	21	1,766	+13.003%
2026-06-24	8.6300	9.4100	8.6300	8.8700	-19.290%	59	1,759	+23.450%
2026-06-23	11.1900	11.1900	10.9800	10.9900	-13.871%	6	1,795	-0.364%
2026-06-22	13.1900	13.3300	12.6200	12.7600	-9.823%	14	1,790	-14.185%
2026-06-18	15.8500	15.8500	14.1200	14.1500	-7.091%	66	1,800	-22.615%
2026-06-17	19.2000	19.2000	15.2300	15.2300	-15.483%	12	1,800	-28.102%
2026-06-16	17.8700	18.2700	17.8700	18.0200	-3.636%	38	1,800	-39.234%
2026-06-15	18.7000	18.7000	18.7000	18.7000	+25.084%	1	1,812	-41.444%
2026-06-12	14.9500	14.9500	14.9500	14.9500	-1.645%	2	1,812	-26.756%
2026-06-11	13.9600	15.4200	13.6100	15.2000	+22.581%	1,005	1,812	-27.961%
2026-06-10	13.7800	14.2300	12.1900	12.4000	-27.059%	18	826	-11.694%
2026-06-09	19.0100	19.5500	17.0000	17.0000	-9.091%	39	825	-35.588%
2026-06-08	19.4300	19.4300	18.7000	18.7000	-2.553%	2	805	-41.444%
2026-06-05	22.0100	22.0800	19.1900	19.1900	-20.866%	46	804	-42.939%
2026-06-03	24.5900	24.5900	24.2500	24.2500	-8.144%	23	780	-54.845%
2026-06-02	26.7500	26.7500	26.3500	26.4000	+4.307%	27	781	-58.523%
2026-06-01	25.3100	25.3100	25.3100	25.3100	-20.233%	1	767	-56.736%
2026-05-29	28.6400	32.5100	28.6400	31.7300	+12.319%	506	767	-65.490%
2026-05-28	24.2000	28.2500	24.2000	28.2500	+13.000%	4	290	-61.239%
2026-05-27	23.7200	25.0000	23.6900	25.0000	-6.402%	8	287	-56.200%
2026-05-26	29.1500	29.1500	26.7100	26.7100	-5.183%	31	285	-59.004%
2026-05-22	28.0000	28.1700	27.9700	28.1700	-8.241%	3	273	-61.129%
2026-05-21	29.1600	30.7000	29.1600	30.7000	+0.821%	2	271	-64.332%
2026-05-20	30.4500	30.4500	30.4500	30.4500	+4.928%	1	271	-64.039%
2026-05-19	29.0000	29.0200	28.9800	29.0200	-8.742%	3	268	-62.267%
2026-05-18	32.0000	32.0000	31.8000	31.8000	-2.990%	16	268	-65.566%
2026-05-15	34.8500	34.8500	31.0000	32.7800	-14.857%	22	268	-66.595%
2026-05-14	39.5500	39.5500	38.5000	38.5000	-1.911%	2	257	-71.558%
2026-05-12	40.0000	40.0000	39.2500	39.2500	-7.647%	3	256	-72.102%
2026-05-11	42.5000	42.5000	42.5000	42.5000	-0.118%	15	256	-74.235%
2026-05-08	42.5500	42.5500	42.5500	42.5500	+1.551%	1	269	-74.266%
2026-05-07	43.9500	45.1700	41.9000	41.9000	+3.585%	4	270	-73.866%
2026-05-06	40.6300	40.6300	39.5500	40.4500	+25.699%	4	270	-72.930%
2026-05-04	34.3000	34.3000	31.8500	32.1800	-15.316%	9	271	-65.973%
2026-05-01	38.0000	38.0000	38.0000	38.0000	+3.401%	2	264	-71.184%
2026-04-30	36.8200	36.8200	36.7500	36.7500	+14.272%	6	264	-70.204%
2026-04-29	32.5400	32.7000	31.7500	32.1600	-3.857%	19	258	-65.951%
2026-04-28	34.5200	34.5500	33.4500	33.4500	-17.611%	6	245	-67.265%
2026-04-27	41.2200	41.2200	40.6000	40.6000	-9.335%	2	242	-73.030%
2026-04-24	43.4700	44.7800	43.4700	44.7800	-4.845%	3	242	-75.547%
2026-04-22	47.0600	47.0600	47.0600	47.0600	+6.110%	1	242	-76.732%
2026-04-21	45.4300	45.4300	44.3500	44.3500	-16.242%	2	242	-75.310%
2026-04-20	52.9500	52.9500	52.9500	52.9500	-4.766%	5	242	-79.320%
2026-04-17	55.6000	55.6000	55.6000	55.6000	+5.443%	5	237	-80.306%
2026-04-16	52.8500	52.8500	52.7300	52.7300	+0.152%	2	237	-79.234%
2026-04-15	53.7400	53.8000	52.6500	52.6500	+9.164%	14	237	-79.202%
2026-04-13	47.3000	48.2300	47.3000	48.2300	-6.222%	8	236	-77.296%
2026-04-10	51.2700	51.7700	51.0300	51.4300	-3.635%	9	231	-78.709%
2026-04-09	53.3500	53.3700	53.3500	53.3700	-1.349%	4	225	-79.483%
2026-04-08	55.2200	55.2200	54.1000	54.1000	+6.078%	3	229	-79.760%
2026-04-07	50.0000	51.0000	50.0000	51.0000	+2.906%	11	229	-78.529%
2026-04-06	50.6200	50.6200	49.5500	49.5600	-3.580%	3	219	-77.906%
2026-04-02	48.4500	51.4000	47.6500	51.4000	-7.304%	7	213	-78.696%
2026-04-01	54.6300	55.4500	53.8600	55.4500	+13.163%	36	213	-80.252%
2026-03-31	48.1500	49.0000	48.1500	49.0000	+11.111%	12	221	-77.653%
2026-03-30	44.0000	44.1000	43.7000	44.1000	+17.600%	144	231	-75.170%
2026-03-26	40.3600	40.3600	37.5000	37.5000	-0.794%	8	118	-70.800%
2026-03-24	37.8900	38.0900	37.8000	37.8000	+0.800%	7	112	-71.032%
2026-03-23	37.5000	40.6100	35.5000	37.5000	-7.316%	14	111	-70.800%
2026-03-20	46.1100	46.2200	38.8500	40.4600	-11.272%	55	109	-72.936%
2026-03-19	42.6500	45.6000	42.4300	45.6000	-21.461%	26	90	-75.987%
2026-03-18	58.3500	58.3500	58.0600	58.0600	-13.460%	4	70	-81.140%
2026-03-17	67.0900	67.0900	67.0900	67.0900	-1.555%	1	67	-83.679%
2026-03-16	67.8500	68.4700	67.7500	68.1500	-16.380%	48	66	-83.933%
2026-03-10	84.1500	84.1500	81.5000	81.5000	-0.281%	2	69	-86.564%
2026-03-06	81.7300	81.7300	81.7300	81.7300	+8.280%	1	75	-86.602%
2026-03-05	75.4900	75.5500	75.4800	75.4800	+2.138%	3	74	-85.493%
2026-03-03	75.0400	75.0400	73.9000	73.9000	-19.718%	2	75	-85.183%
2026-03-02	93.9000	93.9000	92.0500	92.0500	+9.258%	17	74	-88.104%
2026-02-23	83.8600	84.2500	83.8600	84.2500	+34.800%	11	59	-87.003%
2026-02-12	62.5000	62.5000	62.5000	62.5000	-14.746%	1	50	-82.480%
2026-02-11	73.3100	73.3100	73.3100	73.3100	+12.698%	1	49	-85.063%
2026-02-06	66.1500	66.1500	65.0500	65.0500	+27.001%	2	49	-83.167%
2026-02-02	57.3000	57.3000	50.0000	51.2200	-23.552%	8	50	-78.622%
2026-01-30	76.0500	76.0500	67.0000	67.0000	-26.374%	7	48	-83.657%
2026-01-29	111.0000	111.0000	91.0000	91.0000	-7.885%	12	43	-87.967%
2026-01-28	86.5500	98.8500	86.5500	98.7900	+31.108%	39	55	-88.916%
2026-01-27	75.3500	75.3500	75.3500	75.3500	+2.308%	1	50	-85.468%
2026-01-26	73.1800	73.6500	73.1800	73.6500	+13.430%	4	49	-85.132%
2026-01-23	64.1500	64.9300	64.1500	64.9300	+8.925%	3	49	-83.136%
2026-01-22	54.7000	59.6700	54.7000	59.6100	+12.898%	11	48	-81.631%
2026-01-21	58.5500	58.5500	52.8000	52.8000	+6.926%	10	47	-79.261%
2026-01-20	48.0000	49.3800	47.4500	49.3800	+29.947%	10	46	-77.825%
2026-01-16	39.6500	39.6500	38.0000	38.0000	-5.402%	3	40	-71.184%
2026-01-15	40.1000	41.0700	40.1000	40.1700	-5.991%	11	40	-72.741%
2026-01-14	41.1000	42.7300	41.0000	42.7300	+6.294%	7	37	-74.374%
2026-01-13	41.6900	41.6900	40.2000	40.2000	-4.354%	7	31	-72.761%
2026-01-12	40.7700	42.5700	40.7700	42.0300	+17.896%	24	24	-73.947%
2026-01-09	35.6500	35.6500	35.6500	35.6500	+5.162%	1	4	-69.285%
2026-01-08	33.9000	33.9000	33.9000	33.9000	-1.281%	3	4	-67.699%
2026-01-07	34.3400	34.3400	34.3400	34.3400	0.000%	1	1	-68.113%

.dark-mode .PjRz6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjRz6R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C425GLD Dec 18 2026 425.00 Call (GLD261218C00425000)option OPRA

GLD20261218C425
GLD Dec 18 2026 425.00 Call (GLD261218C00425000)
option OPRA