Dark

GLD20261218C435
GLD Dec 18 2026 435.00 Call (GLD261218C00435000)
option OPRA

EOD

Sep 17, 2026

8.50+17.241%(+1.25)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.3500	9.5800	8.5000	8.5000	+17.241%	248	2,419	0.000%
2026-09-16	8.9000	9.5800	6.8400	7.2500	-12.651%	554	2,447	+17.241%
2026-09-15	8.0000	8.3000	7.8500	8.3000	+4.666%	7	2,175	+2.410%
2026-09-14	7.5000	8.1500	7.4400	7.9300	-16.526%	17	2,174	+7.188%
2026-09-11	11.0500	11.0500	9.5000	9.5000	0.000%	119	2,171	-10.526%
2026-09-10	10.5500	10.6500	9.4500	9.5000	-17.749%	74	2,171	-10.526%
2026-09-09	11.2000	11.6500	11.2000	11.5500	+6.944%	8	2,155	-26.407%
2026-09-08	11.2000	11.4600	10.8000	10.8000	-9.244%	57	2,156	-21.296%
2026-09-04	12.0000	12.4500	11.9000	11.9000	-15.603%	7	2,131	-28.571%
2026-09-03	14.2200	15.8200	13.5000	14.1000	+27.717%	68	2,131	-39.716%
2026-09-02	10.1500	11.1500	10.1500	11.0400	+20.131%	62	2,129	-23.007%
2026-09-01	9.8000	10.4900	9.1900	9.1900	-25.224%	47	2,123	-7.508%
2026-08-31	12.9000	12.9000	12.2500	12.2900	-15.995%	47	2,106	-30.838%
2026-08-28	18.5000	18.5000	14.2600	14.6300	-30.333%	26	2,106	-41.900%
2026-08-27	19.6400	21.0800	19.3000	21.0000	+0.527%	29	2,108	-59.524%
2026-08-26	21.3700	22.2400	20.7200	20.8900	-13.139%	580	2,120	-59.311%
2026-08-25	21.6700	24.0500	21.5200	24.0500	+4.429%	65	1,568	-64.657%
2026-08-24	24.7700	25.2500	23.0300	23.0300	+1.813%	62	1,588	-63.092%
2026-08-21	19.9400	22.9000	19.7700	22.6200	+28.889%	128	1,550	-62.423%
2026-08-20	15.4700	18.0800	15.4700	17.5500	+4.402%	556	1,563	-51.567%
2026-08-19	16.0100	16.8100	15.2500	16.8100	+63.204%	104	1,126	-49.435%
2026-08-18	12.4300	12.4300	10.3000	10.3000	-21.254%	8	1,042	-17.476%
2026-08-17	11.4800	13.0800	11.4800	13.0800	+11.795%	4	1,041	-35.015%
2026-08-14	12.1000	12.1000	11.7000	11.7000	+4.000%	6	1,043	-27.350%
2026-08-13	11.6000	11.6000	11.2500	11.2500	-18.655%	7	1,038	-24.444%
2026-08-12	14.2500	14.9100	13.8300	13.8300	+0.217%	20	1,038	-38.539%
2026-08-11	14.2000	14.2000	13.5800	13.8000	-2.473%	15	1,030	-38.406%
2026-08-10	11.2000	14.1500	11.2000	14.1500	+16.461%	5	1,028	-39.929%
2026-08-07	12.2800	12.2800	11.6500	12.1500	+36.364%	55	1,027	-30.041%
2026-08-06	9.0500	9.7000	8.9100	8.9100	-2.941%	39	994	-4.602%
2026-08-05	7.7500	9.6000	7.7500	9.1800	+86.965%	21	984	-7.407%
2026-08-04	4.9100	4.9100	4.9100	4.9100	+14.186%	1	980	+73.116%
2026-08-03	4.4000	4.4000	4.3000	4.3000	-9.474%	32	980	+97.674%
2026-07-31	4.8000	4.8000	4.7500	4.7500	-15.929%	10	997	+78.947%
2026-07-30	5.2500	5.6500	5.2500	5.6500	+32.009%	8	987	+50.442%
2026-07-29	4.3500	4.3500	4.2800	4.2800	-7.759%	4	990	+98.598%
2026-07-28	4.6400	4.6400	4.6400	4.6400	-15.636%	1	988	+83.190%
2026-07-27	5.4000	5.5000	5.4000	5.5000	+1.852%	2	987	+54.545%
2026-07-23	5.5300	5.5300	5.4000	5.4000	-21.168%	5	988	+57.407%
2026-07-22	7.2000	7.5000	6.8500	6.8500	+27.561%	39	984	+24.088%
2026-07-20	5.2500	5.3700	5.2500	5.3700	-4.956%	5	957	+58.287%
2026-07-17	5.3500	5.6500	5.3500	5.6500	-17.277%	6	956	+50.442%
2026-07-14	6.8300	6.8300	6.8300	6.8300	+27.664%	1	962	+24.451%
2026-07-13	6.1300	6.1300	5.3500	5.3500	-30.519%	46	961	+58.879%
2026-07-09	7.7000	7.7000	7.7000	7.7000	+10.000%	1	971	+10.390%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-18.605%	20	982	+21.429%
2026-07-06	8.3300	8.6000	8.3300	8.6000	+6.832%	2	993	-1.163%
2026-07-02	8.0500	8.0500	8.0500	8.0500	+11.496%	1	991	+5.590%
2026-07-01	7.0000	7.3000	7.0000	7.2200	+3.438%	32	991	+17.729%
2026-06-30	6.9100	7.3600	6.9100	6.9800	+3.254%	52	1,002	+21.777%
2026-06-29	7.2500	7.2500	6.7600	6.7600	-13.555%	10	967	+25.740%
2026-06-25	7.4500	7.8200	7.4500	7.8200	+7.862%	22	968	+8.696%
2026-06-24	7.0000	7.5400	7.0000	7.2500	-21.622%	10	968	+17.241%
2026-06-23	9.1300	9.2900	9.0400	9.2500	-11.058%	16	976	-8.108%
2026-06-22	10.4000	10.4000	10.4000	10.4000	-12.236%	2	964	-18.269%
2026-06-18	11.8500	11.8500	11.8500	11.8500	-22.902%	6	970	-28.270%
2026-06-17	15.5000	15.5000	15.3000	15.3700	-0.195%	9	970	-44.697%
2026-06-16	14.9500	15.4000	14.9500	15.4000	+1.987%	6	970	-44.805%
2026-06-15	16.1200	16.1200	15.1000	15.1000	+23.265%	3	968	-43.709%
2026-06-12	11.8100	12.2500	11.8100	12.2500	-3.922%	16	968	-30.612%
2026-06-11	9.6800	12.7500	9.6800	12.7500	+24.148%	14	964	-33.333%
2026-06-10	11.0500	11.0500	10.2700	10.2700	-31.212%	12	954	-17.235%
2026-06-09	14.9000	14.9700	14.9000	14.9300	-6.688%	39	944	-43.068%
2026-06-08	15.7900	16.0000	15.6000	16.0000	-0.744%	43	920	-46.875%
2026-06-05	17.5000	17.5000	16.0500	16.1200	-24.177%	19	911	-47.270%
2026-06-04	21.2600	21.2600	21.2600	21.2600	+6.300%	767	909	-60.019%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-8.884%	1	170	-57.500%
2026-06-01	22.3500	22.3500	21.9500	21.9500	-18.974%	6	171	-61.276%
2026-05-29	24.5500	27.0900	24.5500	27.0900	+15.277%	3	167	-68.623%
2026-05-28	20.0400	23.5000	20.0400	23.5000	+1.556%	26	168	-63.830%
2026-05-26	23.1400	23.1400	23.1400	23.1400	-3.824%	5	177	-63.267%
2026-05-22	23.5000	24.0600	23.5000	24.0600	-2.709%	5	177	-64.672%
2026-05-21	24.8400	24.8400	24.7300	24.7300	-9.513%	2	178	-65.629%
2026-05-18	27.3300	27.3300	27.3300	27.3300	-2.567%	1	178	-68.899%
2026-05-15	27.8000	28.0500	26.5800	28.0500	-16.815%	54	180	-69.697%
2026-05-14	33.7200	33.7200	33.7200	33.7200	-3.877%	49	189	-74.792%
2026-05-13	35.6000	36.0300	35.0300	35.0800	+1.212%	44	196	-75.770%
2026-05-12	35.5500	35.5500	34.6600	34.6600	-6.803%	110	196	-75.476%
2026-05-11	38.3500	38.3500	36.9900	37.1900	-0.081%	29	196	-77.144%
2026-05-08	38.0000	38.7800	36.5800	37.2200	-4.442%	82	182	-77.163%
2026-05-07	38.4500	38.9500	38.4500	38.9500	+7.005%	27	131	-78.177%
2026-05-06	36.4500	36.4500	36.4000	36.4000	+10.470%	75	151	-76.648%
2026-05-01	33.7500	33.7500	32.9500	32.9500	+9.833%	15	77	-74.203%
2026-04-28	29.0700	30.0000	29.0700	30.0000	-13.892%	16	77	-71.667%
2026-04-27	34.8400	34.8400	34.8400	34.8400	-14.103%	1	92	-75.603%
2026-04-22	40.8200	40.8200	40.5600	40.5600	+0.645%	12	92	-79.043%
2026-04-21	43.0000	43.0000	40.2600	40.3000	-8.534%	9	91	-78.908%
2026-04-13	44.7500	44.7500	42.0000	44.0600	-3.398%	3	83	-80.708%
2026-04-10	46.0900	46.2200	45.6100	45.6100	-4.880%	6	81	-81.364%
2026-04-09	48.8300	48.8300	47.8900	47.9500	+1.160%	14	79	-82.273%
2026-04-08	50.1600	50.1600	47.4000	47.4000	+6.613%	6	85	-82.068%
2026-04-07	44.4600	44.4600	44.4600	44.4600	-12.290%	1	83	-80.882%
2026-04-01	49.4000	52.0200	49.3500	50.6900	+16.636%	7	82	-83.231%
2026-03-31	43.4600	43.4600	43.4600	43.4600	+4.723%	4	82	-80.442%
2026-03-27	38.5000	41.5000	38.5000	41.5000	+4.271%	29	84	-79.518%
2026-03-25	39.8000	39.8000	39.8000	39.8000	+17.300%	1	66	-78.643%
2026-03-24	33.9300	33.9300	33.9300	33.9300	-3.526%	1	67	-74.948%
2026-03-23	35.1600	35.1700	35.1600	35.1700	-13.160%	15	67	-75.832%
2026-03-20	40.5000	40.5000	40.5000	40.5000	-34.804%	1	60	-79.012%
2026-03-16	62.4000	62.4000	62.1200	62.1200	-17.885%	2	59	-86.317%
2026-03-10	77.6500	77.6500	75.6500	75.6500	+8.849%	2	59	-88.764%
2026-03-09	69.5800	69.5800	69.2000	69.5000	-11.012%	3	59	-87.770%
2026-02-25	77.8500	78.1000	77.8500	78.1000	+4.342%	2	57	-89.117%
2026-02-24	74.8500	74.8500	74.8500	74.8500	+22.005%	1	57	-88.644%
2026-02-18	61.3500	61.3500	61.3500	61.3500	+14.225%	1	57	-86.145%
2026-02-17	53.4000	53.7100	53.4000	53.7100	-14.406%	2	57	-84.174%
2026-02-13	62.7500	62.7500	62.7500	62.7500	-2.289%	20	44	-86.454%
2026-02-10	64.2200	64.2200	64.2200	64.2200	-3.862%	1	44	-86.764%
2026-02-09	64.1000	66.8000	64.1000	66.8000	+10.322%	3	45	-87.275%
2026-02-06	59.3500	60.5500	59.3500	60.5500	+7.549%	4	47	-85.962%
2026-02-05	55.2300	56.3000	52.3600	56.3000	-5.219%	11	46	-84.902%
2026-02-04	58.8500	59.4900	57.9500	59.4000	-3.728%	6	46	-85.690%
2026-02-03	61.8700	62.5000	61.7000	61.7000	+27.902%	15	47	-86.224%
2026-02-02	54.6600	54.6600	44.9500	48.2400	-11.810%	10	43	-82.380%
2026-01-30	74.7800	74.8600	54.7000	54.7000	-37.126%	11	37	-84.461%
2026-01-29	88.0000	88.0000	78.0000	87.0000	+5.518%	15	38	-90.230%
2026-01-28	82.4500	82.4500	82.4500	82.4500	+12.791%	1	33	-89.691%
2026-01-27	73.2600	73.2600	73.1000	73.1000	+6.405%	2	34	-88.372%
2026-01-26	68.7000	68.7000	68.7000	68.7000	+17.738%	1	35	-87.627%
2026-01-23	58.3500	58.3500	58.3500	58.3500	+7.597%	8	34	-85.433%
2026-01-22	49.2400	54.2300	49.1000	54.2300	+17.508%	27	34	-84.326%
2026-01-21	51.3000	51.3000	46.1500	46.1500	+4.483%	13	32	-81.582%
2026-01-20	43.1000	44.3000	42.8000	44.1700	+26.200%	29	33	-80.756%
2026-01-16	35.0500	35.0500	35.0000	35.0000	-4.110%	2	2	-75.714%
2026-01-12	37.3000	37.3000	36.5000	36.5000	0.000%	2	2	-76.712%

.dark-mode .K0nCt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0nCt6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C435GLD Dec 18 2026 435.00 Call (GLD261218C00435000)option OPRA

GLD20261218C435
GLD Dec 18 2026 435.00 Call (GLD261218C00435000)
option OPRA