Dark

GLD20261218C430
GLD Dec 18 2026 430.00 Call (GLD261218C00430000)
option OPRA

EOD

Sep 17, 2026

9.60+16.364%(+1.35)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7100	10.7100	9.6000	9.6000	+16.364%	33	5,593	0.000%
2026-09-16	10.8100	10.9000	7.7000	8.2500	-12.047%	122	5,597	+16.364%
2026-09-15	8.9900	9.6200	8.9000	9.3800	+5.039%	31	5,575	+2.345%
2026-09-14	8.5500	9.5500	8.3500	8.9300	-24.194%	72	5,562	+7.503%
2026-09-11	12.3500	12.5700	11.6600	11.7800	+10.300%	35	5,546	-18.506%
2026-09-10	11.5700	12.0200	10.5100	10.6800	-17.656%	53	5,546	-10.112%
2026-09-09	13.8000	14.0900	12.5000	12.9700	+12.587%	43	5,505	-25.983%
2026-09-08	12.5000	12.8000	11.5200	11.5200	-18.873%	21	5,496	-16.667%
2026-09-04	13.5000	14.3100	13.2500	14.2000	-10.240%	69	5,445	-32.394%
2026-09-03	15.6700	17.4500	15.1600	15.8200	+27.273%	57	5,445	-39.317%
2026-09-02	11.3500	12.4500	11.3500	12.4300	+20.097%	71	5,439	-22.767%
2026-09-01	10.7500	11.9000	10.3500	10.3500	-26.907%	89	5,426	-7.246%
2026-08-31	14.3700	14.4400	13.5000	14.1600	-11.776%	1,417	5,463	-32.203%
2026-08-28	22.7500	22.7500	15.7000	16.0500	-29.543%	1,378	4,388	-40.187%
2026-08-27	21.5000	22.9000	21.3400	22.7800	-0.306%	939	5,106	-57.858%
2026-08-26	23.6700	24.3900	22.2800	22.8500	-13.968%	46	5,237	-57.987%
2026-08-25	23.9500	26.5600	23.8600	26.5600	+0.989%	1,181	5,361	-63.855%
2026-08-24	27.3100	27.7500	24.7500	26.3000	+8.454%	255	5,949	-63.498%
2026-08-21	22.1000	24.9700	21.7900	24.2500	+23.724%	276	5,817	-60.412%
2026-08-20	16.4000	20.2500	16.4000	19.6000	+3.430%	1,174	5,658	-51.020%
2026-08-19	16.0300	18.9500	15.8000	18.9500	+56.612%	207	4,972	-49.340%
2026-08-18	13.6500	13.9200	12.1000	12.1000	-16.031%	11	4,950	-20.661%
2026-08-17	13.1000	14.9500	13.1000	14.4100	+12.578%	15	4,949	-33.380%
2026-08-14	13.5000	13.5000	12.8000	12.8000	+4.405%	10	4,952	-25.000%
2026-08-13	13.5000	13.7100	12.2600	12.2600	-19.607%	42	4,942	-21.697%
2026-08-12	15.5900	16.2500	15.2500	15.2500	+8.541%	35	4,934	-37.049%
2026-08-11	15.2300	15.2900	13.8300	14.0500	-10.224%	274	4,931	-31.673%
2026-08-10	12.8500	15.6500	12.3000	15.6500	+17.141%	70	4,936	-38.658%
2026-08-07	13.2500	13.9500	12.8500	13.3600	+37.026%	1,196	4,979	-28.144%
2026-08-06	10.0300	10.7800	9.7500	9.7500	-6.250%	210	4,524	-1.538%
2026-08-05	8.6300	10.6000	8.6300	10.4000	+79.002%	162	4,489	-7.692%
2026-08-04	5.7400	5.8100	5.6200	5.8100	+10.667%	80	4,533	+65.232%
2026-08-03	4.9600	5.2600	4.8700	5.2500	0.000%	38	4,518	+82.857%
2026-07-31	5.3300	5.5000	5.2100	5.2500	-18.605%	67	4,491	+82.857%
2026-07-30	6.5600	6.5600	6.1800	6.4500	+16.216%	2,086	4,503	+48.837%
2026-07-29	6.1000	6.2000	5.5500	5.5500	+7.350%	83	2,463	+72.973%
2026-07-28	5.5000	5.5000	4.9500	5.1700	-14.545%	165	2,462	+85.687%
2026-07-27	6.4000	6.4000	6.0500	6.0500	-1.626%	30	2,381	+58.678%
2026-07-24	6.1000	6.1500	6.1000	6.1500	0.000%	26	2,381	+56.098%
2026-07-23	6.3500	6.3500	6.1500	6.1500	-19.079%	27	2,382	+56.098%
2026-07-22	7.9100	8.3000	7.6000	7.6000	+10.949%	23	2,357	+26.316%
2026-07-21	6.6000	6.8500	6.6000	6.8500	+13.223%	8	2,341	+40.146%
2026-07-20	5.8000	6.0500	5.8000	6.0500	+1.681%	8	2,334	+58.678%
2026-07-16	5.9500	5.9500	5.9500	5.9500	-11.852%	20	2,331	+61.345%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-2.878%	1	2,331	+42.222%
2026-07-14	7.7000	7.7000	6.9500	6.9500	+6.107%	5	2,331	+38.129%
2026-07-13	6.8000	6.8000	6.5500	6.5500	-15.484%	3	2,328	+46.565%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-9.038%	1	2,327	+23.871%
2026-07-09	8.7700	8.9000	8.5200	8.5200	+6.102%	6	2,327	+12.676%
2026-07-08	8.0200	8.0900	7.8000	8.0300	-6.628%	23	2,323	+19.552%
2026-07-07	9.8400	9.8400	8.6000	8.6000	-7.527%	805	2,304	+11.628%
2026-07-06	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,944	+3.226%
2026-07-02	9.7000	9.7000	8.9000	8.9000	+5.325%	5	1,943	+7.865%
2026-07-01	8.8500	8.9300	8.4500	8.4500	+12.968%	614	1,943	+13.609%
2026-06-30	7.7100	8.3100	7.4800	7.4800	+0.403%	84	1,897	+28.342%
2026-06-29	7.7700	7.7700	7.4500	7.4500	-20.406%	34	1,879	+28.859%
2026-06-26	9.4500	9.6000	9.3600	9.3600	+10.638%	206	1,887	+2.564%
2026-06-25	8.3300	8.4600	8.3300	8.4600	+5.618%	3	1,822	+13.475%
2026-06-24	8.4000	8.5000	7.8000	8.0100	-19.900%	67	1,824	+19.850%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-13.495%	2	1,835	-4.000%
2026-06-22	11.6800	11.8000	11.3500	11.5600	-14.370%	21	1,834	-16.955%
2026-06-18	13.6500	13.6500	13.5000	13.5000	-3.433%	9	1,844	-28.889%
2026-06-17	17.1500	17.5000	13.9600	13.9800	-13.168%	97	1,844	-31.330%
2026-06-16	16.1000	16.1000	16.1000	16.1000	-1.829%	12	1,844	-40.373%
2026-06-15	17.5000	18.0500	16.1500	16.4000	+17.143%	18	1,845	-41.463%
2026-06-12	13.0700	14.0000	12.9500	14.0000	+9.804%	12	1,846	-31.429%
2026-06-11	10.3300	13.0500	10.2500	12.7500	+11.940%	132	1,841	-24.706%
2026-06-10	12.2300	13.0000	10.9100	11.3900	-25.164%	1,153	1,805	-15.716%
2026-06-09	16.4000	16.4200	15.2200	15.2200	-10.576%	21	1,227	-36.925%
2026-06-08	18.0000	18.0000	17.0200	17.0200	-3.569%	30	1,222	-43.596%
2026-06-05	19.3800	19.3800	17.6000	17.6500	-23.824%	30	1,194	-45.609%
2026-06-04	24.5400	24.5400	23.1700	23.1700	+4.605%	98	1,179	-58.567%
2026-06-03	22.1600	22.7100	22.1500	22.1500	-8.848%	5	1,082	-56.659%
2026-06-02	24.9800	24.9800	24.3000	24.3000	+2.966%	5	1,082	-60.494%
2026-06-01	24.1500	24.1500	23.6000	23.6000	-19.481%	10	1,078	-59.322%
2026-05-29	26.2700	29.5000	26.1000	29.3100	+15.394%	535	1,076	-67.247%
2026-05-28	21.8000	25.6500	21.8000	25.4000	+11.063%	53	569	-62.205%
2026-05-27	21.9500	23.0300	21.9500	22.8700	-11.115%	28	534	-58.024%
2026-05-26	25.5900	25.7500	25.5900	25.7300	-1.038%	13	531	-62.689%
2026-05-22	26.2100	26.2100	26.0000	26.0000	-1.887%	2	523	-63.077%
2026-05-21	26.5000	26.5000	26.2000	26.5000	-7.343%	6	524	-63.774%
2026-05-20	26.4000	28.7100	26.3800	28.6000	+3.436%	8	524	-66.434%
2026-05-19	27.7400	27.7400	27.6500	27.6500	-7.152%	5	508	-65.280%
2026-05-18	29.4000	29.7800	29.4000	29.7800	+0.101%	6	508	-67.764%
2026-05-15	29.1400	30.8000	29.1400	29.7500	-18.269%	34	508	-67.731%
2026-05-14	36.4000	36.4000	36.4000	36.4000	-3.114%	1	514	-73.626%
2026-05-13	37.1500	38.7500	37.1500	37.5700	-4.109%	3	470	-74.448%
2026-05-12	39.7000	39.7000	36.0000	39.1800	+0.077%	123	470	-75.498%
2026-05-11	41.2000	41.2000	39.1500	39.1500	-0.306%	8	470	-75.479%
2026-05-08	40.6000	40.8000	39.0300	39.2700	+4.888%	114	467	-75.554%
2026-05-06	38.2300	39.3800	37.2900	37.4400	+18.669%	142	461	-74.359%
2026-05-05	32.4500	32.4500	31.3300	31.5500	+3.273%	200	450	-69.572%
2026-05-04	31.0000	31.0000	29.3500	30.5500	-11.501%	7	382	-68.576%
2026-04-30	34.8600	34.8600	34.5200	34.5200	+12.078%	5	381	-72.190%
2026-04-29	30.1200	30.8000	29.6400	30.8000	-7.508%	10	380	-68.831%
2026-04-28	32.2000	33.3000	32.1900	33.3000	-10.772%	17	382	-71.171%
2026-04-27	38.5600	38.6000	37.3200	37.3200	-9.241%	7	382	-74.277%
2026-04-23	41.1200	41.1200	41.1200	41.1200	-4.483%	1	379	-76.654%
2026-04-22	44.2800	44.2800	43.0500	43.0500	+1.533%	4	379	-77.700%
2026-04-21	46.0000	46.0000	42.4000	42.4000	-12.685%	28	381	-77.358%
2026-04-16	48.5600	48.5600	48.5600	48.5600	+6.258%	1	365	-80.231%
2026-04-13	45.7000	45.7000	45.7000	45.7000	-5.676%	10	366	-78.993%
2026-04-10	49.3500	49.8600	48.4500	48.4500	-3.601%	125	356	-80.186%
2026-04-09	51.3000	51.3000	49.9000	50.2600	+1.249%	101	303	-80.899%
2026-04-07	47.2200	49.6400	46.4900	49.6400	+5.617%	135	278	-80.661%
2026-04-06	48.4700	49.0000	47.0000	47.0000	-6.000%	25	182	-79.574%
2026-04-02	44.5600	50.0000	44.5000	50.0000	-5.660%	44	173	-80.800%
2026-04-01	52.9000	54.5600	52.9000	53.0000	+8.830%	4	173	-81.887%
2026-03-31	44.4500	48.8100	44.2500	48.7000	+17.208%	15	172	-80.287%
2026-03-30	44.0000	44.0000	41.5500	41.5500	-3.372%	50	163	-76.895%
2026-03-27	38.3500	43.5000	38.3500	43.0000	+19.114%	50	146	-77.674%
2026-03-26	37.1000	37.1000	35.9000	36.1000	-12.336%	4	102	-73.407%
2026-03-25	42.3800	42.9000	41.1800	41.1800	+13.851%	6	103	-76.688%
2026-03-23	34.0800	38.9000	34.0800	36.1700	-9.958%	5	103	-73.459%
2026-03-20	42.0000	42.0000	39.4900	40.1700	-8.183%	17	100	-76.102%
2026-03-19	41.8000	43.7500	41.8000	43.7500	-21.029%	10	113	-78.057%
2026-03-18	55.3300	55.4000	55.3300	55.4000	-23.109%	2	106	-82.671%
2026-03-13	72.0500	72.0500	72.0500	72.0500	-5.903%	1	105	-86.676%
2026-03-11	76.5700	76.5700	76.5700	76.5700	-5.702%	1	105	-87.462%
2026-03-10	81.1400	81.2000	81.1400	81.2000	+9.582%	2	105	-88.177%
2026-03-09	72.2200	74.1000	72.2200	74.1000	+3.854%	6	105	-87.045%
2026-03-03	71.3500	71.3500	71.3500	71.3500	-17.989%	1	104	-86.545%
2026-03-02	88.5000	88.5000	87.0000	87.0000	+6.748%	2	103	-88.966%
2026-02-27	81.5000	81.5000	81.5000	81.5000	+5.297%	1	104	-88.221%
2026-02-26	77.4000	77.4000	77.4000	77.4000	-1.023%	1	104	-87.597%
2026-02-24	78.2000	78.2000	78.2000	78.2000	-6.347%	1	103	-87.724%
2026-02-23	79.5000	83.5000	79.5000	83.5000	+19.286%	2	104	-88.503%
2026-02-20	70.0000	70.0000	70.0000	70.0000	+7.345%	3	106	-86.286%
2026-02-18	65.0500	65.4400	64.9900	65.2100	+7.785%	162	106	-85.278%
2026-02-12	60.5000	60.5000	60.5000	60.5000	-9.105%	1	87	-84.132%
2026-02-10	64.6000	66.5600	64.6000	66.5600	-2.974%	3	87	-85.577%
2026-02-09	67.8500	70.6200	67.7000	68.6000	+8.803%	10	88	-86.006%
2026-02-06	63.3000	63.3000	61.6500	63.0500	+2.771%	9	91	-84.774%
2026-02-04	69.9000	69.9000	61.3500	61.3500	-4.854%	2	86	-84.352%
2026-02-03	64.0900	64.4800	64.0900	64.4800	+34.839%	12	86	-85.112%
2026-02-02	54.2800	54.2800	47.8200	47.8200	-25.860%	30	87	-79.925%
2026-01-30	56.9100	64.5000	52.7000	64.5000	-32.616%	93	71	-85.116%
2026-01-29	91.2500	95.7200	91.1000	95.7200	+13.790%	4	41	-89.971%
2026-01-28	84.1200	84.1200	84.1200	84.1200	+19.404%	1	41	-88.588%
2026-01-27	67.9000	70.4500	67.9000	70.4500	+15.397%	2	42	-86.373%
2026-01-23	59.2800	62.0000	59.2800	61.0500	+19.495%	16	41	-84.275%
2026-01-22	51.0900	51.0900	51.0900	51.0900	-2.871%	1	28	-81.210%
2026-01-21	52.9000	52.9000	51.2600	52.6000	+12.369%	10	28	-81.749%
2026-01-20	45.8000	47.0000	45.8000	46.8100	+23.672%	8	27	-79.492%
2026-01-13	37.8500	37.8500	37.8500	37.8500	-4.129%	2	19	-74.637%
2026-01-12	40.1700	40.1700	39.2300	39.4800	+19.709%	14	19	-75.684%
2026-01-07	32.9800	32.9800	32.9800	32.9800	0.000%	8	8	-70.891%

.dark-mode .LWyVvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWyVvK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C430GLD Dec 18 2026 430.00 Call (GLD261218C00430000)option OPRA

GLD20261218C430
GLD Dec 18 2026 430.00 Call (GLD261218C00430000)
option OPRA