Dark

GLD20261218C440
GLD Dec 18 2026 440.00 Call (GLD261218C00440000)
option OPRA

EOD

Sep 17, 2026

7.46+17.480%(+1.11)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.1000	8.3400	7.4600	7.4600	+17.480%	99	28,561	0.000%
2026-09-16	8.3500	9.1500	6.1000	6.3500	-11.683%	17,158	28,515	+17.480%
2026-09-15	7.1200	7.5500	6.9200	7.1900	+5.117%	11,222	14,031	+3.755%
2026-09-14	6.7000	7.5000	6.5500	6.8400	-15.764%	401	4,933	+9.064%
2026-09-11	10.1000	10.1000	8.1200	8.1200	-4.358%	187	4,850	-8.128%
2026-09-10	9.2500	9.6000	8.4700	8.4900	-17.171%	53	4,743	-12.132%
2026-09-09	11.0000	11.2800	10.0000	10.2500	+12.637%	75	4,757	-27.220%
2026-09-08	10.1200	10.3500	9.1000	9.1000	-20.175%	70	4,801	-18.022%
2026-09-04	10.6900	11.6000	10.5500	11.4000	-10.165%	37	4,761	-34.561%
2026-09-03	12.5000	14.0700	11.9700	12.6900	+32.188%	86	4,761	-41.214%
2026-09-02	9.0000	9.7900	9.0000	9.6000	+17.647%	367	4,743	-22.292%
2026-09-01	9.0500	9.4000	8.1100	8.1600	-27.788%	343	4,862	-8.578%
2026-08-31	11.5900	11.5900	10.6500	11.3000	-12.131%	149	4,667	-33.982%
2026-08-28	18.7200	18.7200	12.7500	12.8600	-32.422%	137	4,635	-41.991%
2026-08-27	17.6700	19.3500	17.5500	19.0300	+0.422%	72	4,634	-60.799%
2026-08-26	19.8300	20.0000	18.5700	18.9500	-13.233%	71	4,606	-60.633%
2026-08-25	19.7000	22.0000	19.4200	21.8400	+2.056%	90	4,607	-65.842%
2026-08-24	22.5500	23.0600	21.1000	21.4000	+4.953%	305	4,598	-65.140%
2026-08-21	18.3200	20.8500	17.9500	20.3900	+27.997%	168	4,502	-63.413%
2026-08-20	14.2200	16.2300	14.1400	15.9300	+4.391%	29	4,483	-53.170%
2026-08-19	12.8500	15.2600	12.6800	15.2600	+67.877%	3,139	4,496	-51.114%
2026-08-18	11.0000	11.3000	9.0600	9.0900	-24.250%	28	1,675	-17.932%
2026-08-17	10.3500	12.0000	10.3500	12.0000	+18.227%	13	1,664	-37.833%
2026-08-14	10.5500	10.6000	10.1500	10.1500	+3.046%	10	1,661	-26.502%
2026-08-13	10.7000	10.9000	9.8500	9.8500	-21.074%	22	1,660	-24.264%
2026-08-12	13.2700	13.5000	12.4700	12.4800	+9.282%	20	1,652	-40.224%
2026-08-11	12.6700	12.8000	11.2500	11.4200	-9.221%	57	1,664	-34.676%
2026-08-10	10.5100	13.0000	10.2500	12.5800	+16.266%	62	1,661	-40.700%
2026-08-07	10.5000	11.6000	10.5000	10.8200	+37.834%	191	1,640	-31.054%
2026-08-06	8.7000	8.7000	7.8500	7.8500	-7.101%	17	1,524	-4.968%
2026-08-05	6.8800	8.5400	6.8500	8.4500	+102.153%	55	1,520	-11.716%
2026-08-03	3.8600	4.1800	3.8100	4.1800	-2.791%	23	1,498	+78.469%
2026-07-31	4.1000	4.3000	4.1000	4.3000	-17.625%	42	1,479	+73.488%
2026-07-30	5.0000	5.2200	4.7000	5.2200	+25.783%	5	1,461	+42.912%
2026-07-29	3.8700	4.7500	3.8700	4.1500	+4.534%	16	1,462	+79.759%
2026-07-28	3.9700	3.9700	3.9700	3.9700	-17.292%	1	1,467	+87.909%
2026-07-27	5.0000	5.0000	4.7500	4.8000	-3.226%	12	1,467	+55.417%
2026-07-24	4.9600	4.9600	4.9600	4.9600	-17.057%	2	1,466	+50.403%
2026-07-22	6.4900	6.4900	5.9600	5.9800	+13.905%	3	1,465	+24.749%
2026-07-21	5.1800	5.4500	5.1800	5.2500	+14.880%	10	1,466	+42.095%
2026-07-20	4.6000	4.7300	4.5700	4.5700	-7.677%	4	1,458	+63.239%
2026-07-17	4.7600	4.9500	4.7600	4.9500	+3.992%	41	1,457	+50.707%
2026-07-16	4.7900	4.8500	4.7600	4.7600	-13.455%	9	1,438	+56.723%
2026-07-15	5.5400	5.5400	5.3400	5.5000	-2.309%	3	1,440	+35.636%
2026-07-14	6.1000	6.3000	5.6300	5.6300	+6.226%	158	1,441	+32.504%
2026-07-13	5.5200	5.5200	4.8500	5.3000	-12.252%	119	1,284	+40.755%
2026-07-10	6.2300	6.2300	6.0400	6.0400	-11.176%	101	1,324	+23.510%
2026-07-09	6.9500	6.9500	6.8000	6.8000	+1.493%	14	1,325	+9.706%
2026-07-08	6.3000	6.7000	6.0000	6.7000	-9.582%	7	1,313	+11.343%
2026-07-07	7.8100	7.8100	7.4100	7.4100	-3.137%	10	1,312	+0.675%
2026-07-06	7.5000	7.7000	7.5000	7.6500	+3.659%	202	1,320	-2.484%
2026-07-02	7.4000	7.4900	7.3800	7.3800	+14.065%	158	1,167	+1.084%
2026-07-01	7.1000	7.1000	6.4700	6.4700	+3.190%	4	1,167	+15.301%
2026-06-30	6.2800	6.4000	6.2600	6.2700	+3.465%	53	1,167	+18.979%
2026-06-29	6.4500	6.4500	6.0600	6.0600	-16.986%	105	1,196	+23.102%
2026-06-26	7.3100	7.3100	7.3000	7.3000	+2.962%	6	1,199	+2.192%
2026-06-25	6.6700	7.0900	6.6600	7.0900	+9.077%	29	1,197	+5.219%
2026-06-24	6.3100	6.8200	6.3000	6.5000	-21.875%	40	1,190	+14.769%
2026-06-23	8.1900	8.3200	8.1400	8.3200	-10.825%	9	1,156	-10.337%
2026-06-22	9.1000	9.3300	9.1000	9.3300	-11.143%	3	1,150	-20.043%
2026-06-18	11.3000	11.3000	10.5000	10.5000	-9.091%	61	1,035	-28.952%
2026-06-17	14.2000	15.1800	11.1900	11.5500	-12.500%	677	1,035	-35.411%
2026-06-16	13.5500	13.5500	13.2000	13.2000	-7.692%	9	1,035	-43.485%
2026-06-15	14.5900	14.5900	14.3000	14.3000	+32.407%	107	1,032	-47.832%
2026-06-12	11.3000	11.3000	10.6500	10.8000	-2.703%	9	941	-30.926%
2026-06-11	8.5000	11.1000	8.5000	11.1000	+18.085%	21	942	-32.793%
2026-06-10	10.2900	10.8000	9.4000	9.4000	-23.825%	21	933	-20.638%
2026-06-09	13.2000	13.6500	12.3400	12.3400	-15.768%	114	920	-39.546%
2026-06-05	16.0500	16.1200	14.6500	14.6500	-25.823%	33	858	-49.078%
2026-06-04	20.5500	20.7600	18.8500	19.7500	+8.219%	26	853	-62.228%
2026-06-03	18.6500	18.7200	18.2500	18.2500	-10.319%	37	839	-59.123%
2026-06-02	20.9900	20.9900	20.3500	20.3500	+0.246%	4	851	-63.342%
2026-06-01	20.2700	20.3500	19.7000	20.3000	-13.800%	7	847	-63.251%
2026-05-29	22.3000	23.5500	22.3000	23.5500	+10.667%	6	847	-68.323%
2026-05-28	18.4000	22.0500	18.4000	21.2800	+11.123%	51	870	-64.944%
2026-05-27	18.2000	19.2000	18.2000	19.1500	-10.094%	41	885	-61.044%
2026-05-26	22.0500	22.1000	21.1000	21.3000	-5.207%	9	856	-64.977%
2026-05-22	22.1000	22.5000	21.5500	22.4700	+0.762%	16	856	-66.800%
2026-05-21	22.3000	22.3000	22.3000	22.3000	-7.083%	1	851	-66.547%
2026-05-20	23.8000	24.5000	23.8000	24.0000	+5.960%	4	851	-68.917%
2026-05-19	22.2500	23.5300	22.2500	22.6500	-9.218%	10	833	-67.064%
2026-05-18	25.0000	25.0000	24.9500	24.9500	-0.756%	11	833	-70.100%
2026-05-15	25.8300	25.8300	25.1400	25.1400	-20.819%	4	833	-70.326%
2026-05-14	31.7500	31.7500	31.7500	31.7500	-2.368%	1	835	-76.504%
2026-05-13	32.5200	32.5200	32.5200	32.5200	-3.501%	2	805	-77.060%
2026-05-12	32.8300	33.7000	31.7500	33.7000	-2.882%	114	805	-77.864%
2026-05-11	36.0000	36.0000	34.6100	34.7000	+1.343%	10	805	-78.501%
2026-05-08	34.1800	34.2400	34.1800	34.2400	-0.983%	2	806	-78.213%
2026-05-07	36.1700	36.8500	34.5800	34.5800	+7.092%	9	805	-78.427%
2026-05-06	33.1900	34.3600	31.9400	32.2900	+16.993%	146	804	-76.897%
2026-05-05	27.6000	27.6000	27.6000	27.6000	-1.252%	1	804	-72.971%
2026-05-04	27.9500	27.9500	27.9500	27.9500	-5.254%	1	805	-73.309%
2026-05-01	31.3000	31.3000	29.5000	29.5000	+15.686%	25	810	-74.712%
2026-04-29	25.5000	25.5000	25.5000	25.5000	-10.526%	2	810	-70.745%
2026-04-28	27.3000	28.5000	27.3000	28.5000	-19.718%	9	810	-73.825%
2026-04-24	35.5000	35.5000	35.5000	35.5000	-2.473%	1	809	-78.986%
2026-04-23	37.2000	37.2000	36.4000	36.4000	-2.413%	83	809	-79.505%
2026-04-22	37.3000	37.3000	37.3000	37.3000	-1.192%	1	741	-80.000%
2026-04-21	40.9400	40.9400	37.7500	37.7500	-12.209%	14	741	-80.238%
2026-04-20	44.0000	44.1000	43.0000	43.0000	-8.452%	3	730	-82.651%
2026-04-17	45.5500	46.9700	45.5500	46.9700	+7.606%	7	728	-84.118%
2026-04-16	43.6500	43.6500	43.6500	43.6500	-1.244%	1	728	-82.910%
2026-04-15	46.3300	46.3300	44.2000	44.2000	-6.514%	13	728	-83.122%
2026-04-14	43.5800	47.2800	43.5800	47.2800	+15.854%	15	719	-84.222%
2026-04-13	41.2700	41.3000	40.8100	40.8100	-4.650%	5	717	-81.720%
2026-04-10	43.6000	44.6500	42.8000	42.8000	-5.540%	6	717	-82.570%
2026-04-09	45.2900	46.7500	44.6100	45.3100	+1.251%	8	715	-83.536%
2026-04-08	47.8600	47.9900	44.7500	44.7500	+0.879%	570	714	-83.330%
2026-04-07	44.3600	44.3600	44.3600	44.3600	+4.499%	2	340	-83.183%
2026-04-06	43.6500	43.8500	42.4500	42.4500	-5.457%	3	340	-82.426%
2026-04-02	42.4300	44.9000	42.4300	44.9000	-7.992%	14	334	-83.385%
2026-04-01	47.2000	49.3800	47.2000	48.8000	+50.617%	21	334	-84.713%
2026-03-26	35.4100	35.4100	32.4000	32.4000	-9.975%	4	331	-76.975%
2026-03-25	38.4500	38.4500	35.9900	35.9900	+10.636%	5	330	-79.272%
2026-03-24	30.0000	32.5300	30.0000	32.5300	-1.573%	12	327	-77.067%
2026-03-23	30.9700	33.0500	30.9700	33.0500	-3.419%	7	323	-77.428%
2026-03-20	34.9500	34.9500	34.0500	34.2200	-11.462%	3	321	-78.200%
2026-03-19	36.7400	38.6500	36.7400	38.6500	-22.623%	11	321	-80.699%
2026-03-18	49.4500	50.0900	49.1500	49.9500	-13.581%	14	315	-85.065%
2026-03-17	57.8000	57.8000	57.8000	57.8000	-6.999%	50	305	-87.093%
2026-03-13	63.2200	63.2200	62.1500	62.1500	-11.906%	4	305	-87.997%
2026-03-11	70.0000	71.2000	69.5700	70.5500	-4.701%	58	305	-89.426%
2026-03-10	74.1100	74.1100	74.0300	74.0300	+7.181%	2	286	-89.923%
2026-03-09	66.0700	69.0700	65.7000	69.0700	-3.236%	4	286	-89.199%
2026-03-06	70.1000	71.3800	70.1000	71.3800	+8.119%	3	285	-89.549%
2026-03-05	66.0200	66.0200	66.0200	66.0200	-5.686%	2	285	-88.700%
2026-03-04	73.3500	73.3500	70.0000	70.0000	+0.229%	2	287	-89.343%
2026-03-03	67.1700	69.8400	62.7200	69.8400	-14.412%	5	286	-89.318%
2026-03-02	81.6000	81.6000	81.6000	81.6000	+8.800%	1	284	-90.858%
2026-02-25	75.0000	75.0000	75.0000	75.0000	+3.164%	1	282	-90.053%
2026-02-24	72.7000	72.7000	72.7000	72.7000	+14.488%	1	282	-89.739%
2026-02-20	62.9600	63.5000	62.9600	63.5000	+9.710%	12	282	-88.252%
2026-02-18	56.6700	57.8800	56.6700	57.8800	+14.727%	2	282	-87.111%
2026-02-17	50.2500	50.8700	49.2700	50.4500	-15.635%	19	281	-85.213%
2026-02-13	57.9500	59.8000	57.9500	59.8000	+9.304%	22	258	-87.525%
2026-02-12	60.5500	60.5500	54.7100	54.7100	-14.556%	3	258	-86.364%
2026-02-11	64.0300	64.0300	64.0300	64.0300	+6.151%	1	259	-88.349%
2026-02-10	60.0000	60.3200	60.0000	60.3200	-6.669%	4	259	-87.633%
2026-02-09	62.3300	64.6300	62.3300	64.6300	+29.597%	13	256	-88.457%
2026-02-05	53.0000	53.0000	49.8700	49.8700	-13.118%	2	252	-85.041%
2026-02-04	64.5000	64.5000	57.4000	57.4000	-4.572%	4	251	-87.003%
2026-02-03	60.8500	63.7700	60.1500	60.1500	+37.643%	6	252	-87.598%
2026-02-02	52.2500	54.1500	43.7000	43.7000	-30.080%	33	250	-82.929%
2026-01-30	66.8500	67.9500	51.0000	62.5000	-30.863%	21	220	-88.064%
2026-01-29	74.1600	90.4000	74.1600	90.4000	+2.147%	4	206	-91.748%
2026-01-28	88.5000	88.5000	88.5000	88.5000	+41.081%	2	206	-91.571%
2026-01-27	62.7300	62.7300	62.7300	62.7300	+2.853%	2	206	-88.108%
2026-01-26	65.2000	65.2000	60.9900	60.9900	+11.867%	3	205	-87.768%
2026-01-23	53.4000	56.0500	53.4000	54.5200	+6.693%	21	206	-86.317%
2026-01-22	46.0300	51.1000	46.0300	51.1000	+21.667%	13	212	-85.401%
2026-01-21	50.6000	50.6000	42.0000	42.0000	+0.478%	218	211	-82.238%
2026-01-20	41.1500	41.8000	39.3000	41.8000	+28.615%	39	42	-82.153%
2026-01-16	32.5000	32.5000	32.5000	32.5000	-4.552%	6	3	-77.046%
2026-01-15	34.0900	34.0900	34.0500	34.0500	+11.275%	3	3	-78.091%
2026-01-06	30.6000	30.6000	30.6000	30.6000	0.000%	1	1	-75.621%

.dark-mode .KDVj70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDVj70{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C440GLD Dec 18 2026 440.00 Call (GLD261218C00440000)option OPRA

GLD20261218C440
GLD Dec 18 2026 440.00 Call (GLD261218C00440000)
option OPRA