Dark

GLD20261218C445
GLD Dec 18 2026 445.00 Call (GLD261218C00445000)
option OPRA

EOD

Sep 17, 2026

6.59+18.525%(+1.03)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3500	7.4500	6.5900	6.5900	+18.525%	37	1,153	0.000%
2026-09-16	7.3000	7.5500	5.2600	5.5600	-9.740%	376	1,153	+18.525%
2026-09-15	6.6000	6.6000	6.1000	6.1600	-5.954%	4	840	+6.981%
2026-09-14	5.9000	6.5500	5.7500	6.5500	-8.135%	14	842	+0.611%
2026-09-11	8.7500	8.7500	7.1300	7.1300	-5.937%	52	837	-7.574%
2026-09-10	8.4500	8.4500	7.4600	7.5800	-20.794%	7	788	-13.061%
2026-09-09	9.7000	9.7000	8.9500	9.5700	+15.719%	12	789	-31.139%
2026-09-08	9.0700	9.1100	8.2700	8.2700	-18.682%	7	779	-20.314%
2026-09-04	9.9000	10.1700	9.7000	10.1700	-14.538%	14	771	-35.202%
2026-09-03	11.1500	12.7300	10.7000	11.9000	+36.000%	11	771	-44.622%
2026-09-02	7.9700	8.7500	7.9700	8.7500	+22.207%	10	769	-24.686%
2026-09-01	7.8000	8.3500	7.1600	7.1600	-27.310%	111	763	-7.961%
2026-08-31	9.9800	9.9800	9.7500	9.8500	-13.974%	361	679	-33.096%
2026-08-28	15.3000	15.3000	11.4500	11.4500	-31.107%	43	342	-42.445%
2026-08-27	16.0000	16.6200	16.0000	16.6200	-2.235%	2	343	-60.349%
2026-08-26	17.6500	18.3100	16.9900	17.0000	-15.423%	23	344	-61.235%
2026-08-25	17.5500	20.1000	17.5500	20.1000	-1.325%	8	360	-67.214%
2026-08-24	21.0800	21.0800	20.3200	20.3700	+10.108%	11	355	-67.649%
2026-08-21	16.6500	18.7400	16.5500	18.5000	+25.424%	83	352	-64.378%
2026-08-20	12.5600	14.7900	12.5600	14.7500	+10.322%	75	346	-55.322%
2026-08-19	11.3000	13.3700	11.3000	13.3700	+57.109%	60	316	-50.711%
2026-08-18	8.6500	8.8000	8.4800	8.5100	-15.323%	54	332	-22.562%
2026-08-17	9.3000	10.0500	9.3000	10.0500	+5.678%	3	312	-34.428%
2026-08-14	9.5500	9.5500	9.5000	9.5100	+11.228%	4	313	-30.705%
2026-08-13	9.5500	9.5500	8.5500	8.5500	-23.318%	20	313	-22.924%
2026-08-12	11.3700	11.3700	11.1500	11.1500	+8.252%	8	313	-40.897%
2026-08-11	11.2000	11.3500	10.3000	10.3000	-12.266%	13	343	-36.019%
2026-08-10	9.3300	11.7400	9.3300	11.7400	+19.796%	63	339	-43.867%
2026-08-07	10.6500	10.6500	9.5500	9.8000	+35.172%	104	341	-32.755%
2026-08-06	7.6500	7.6500	6.9000	7.2500	-0.412%	17	317	-9.103%
2026-08-05	7.0000	7.2800	6.8500	7.2800	+83.838%	35	309	-9.478%
2026-08-04	3.9600	3.9600	3.9600	3.9600	+11.549%	3	291	+66.414%
2026-08-03	3.4500	3.5500	3.4500	3.5500	-5.333%	4	294	+85.634%
2026-07-31	3.6500	3.7500	3.6500	3.7500	-13.395%	15	296	+75.733%
2026-07-30	4.3300	4.3300	4.3300	4.3300	+20.278%	2	306	+52.194%
2026-07-29	3.6000	3.6000	3.6000	3.6000	+2.857%	5	305	+83.056%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-18.605%	1	305	+88.286%
2026-07-27	4.4500	4.4500	4.3000	4.3000	-1.149%	3	304	+53.256%
2026-07-23	4.3400	4.3500	4.3400	4.3500	-23.145%	2	304	+51.494%
2026-07-22	5.7500	5.7500	5.6600	5.6600	+15.746%	8	303	+16.431%
2026-07-21	4.8300	4.8900	4.8300	4.8900	+16.429%	15	307	+34.765%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-4.545%	5	294	+56.905%
2026-07-17	4.3400	4.4000	4.3400	4.4000	-11.111%	12	289	+49.773%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-1.000%	2	279	+33.131%
2026-07-14	5.4000	5.6000	5.0000	5.0000	+8.696%	4	280	+31.800%
2026-07-13	4.5500	4.6000	4.5000	4.6000	-25.806%	3	280	+43.261%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+12.727%	1	281	+6.290%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-17.665%	2	280	+19.818%
2026-07-07	6.8000	6.8000	6.6000	6.6800	+4.375%	3	282	-1.347%
2026-07-02	6.9900	6.9900	6.4000	6.4000	+15.315%	2	282	+2.969%
2026-06-29	5.9500	5.9500	5.5500	5.5500	-10.484%	6	282	+18.739%
2026-06-25	6.0400	6.2000	6.0400	6.2000	+5.085%	2	282	+6.290%
2026-06-24	5.9200	6.2600	5.9000	5.9000	-18.621%	33	283	+11.695%
2026-06-23	7.4700	7.4700	7.2500	7.2500	-25.565%	4	312	-9.103%
2026-06-18	10.4500	10.4500	9.5200	9.7400	-6.705%	21	290	-32.341%
2026-06-17	12.0700	13.2800	10.4400	10.4400	-16.945%	32	290	-36.877%
2026-06-16	12.3500	12.5800	12.2000	12.5700	-4.046%	37	290	-47.574%
2026-06-15	13.1000	13.1000	13.1000	13.1000	+25.962%	1	298	-49.695%
2026-06-12	9.7900	10.4000	9.7900	10.4000	+7.216%	5	298	-36.635%
2026-06-11	7.9500	9.7000	7.9500	9.7000	+9.605%	12	298	-32.062%
2026-06-10	9.2900	9.8500	8.8500	8.8500	-21.543%	9	290	-25.537%
2026-06-09	12.9500	12.9500	11.2800	11.2800	-14.868%	31	281	-41.578%
2026-06-08	13.1800	13.2500	12.9700	13.2500	-0.749%	11	281	-50.264%
2026-06-05	14.0700	14.0700	13.3500	13.3500	-20.203%	70	281	-50.637%
2026-06-03	16.7300	16.7300	16.7300	16.7300	-12.086%	1	261	-60.610%
2026-06-01	19.2000	19.2000	19.0300	19.0300	-17.153%	11	262	-65.370%
2026-05-29	22.8700	22.9700	22.8700	22.9700	+20.262%	16	268	-71.310%
2026-05-28	17.9200	19.1000	17.9200	19.1000	+9.081%	2	276	-65.497%
2026-05-27	17.5100	17.5100	17.5100	17.5100	-12.450%	5	275	-62.364%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-1.672%	2	275	-67.050%
2026-05-22	20.6000	20.6000	20.3400	20.3400	-0.780%	2	275	-67.601%
2026-05-21	20.3000	20.5000	20.3000	20.5000	-6.818%	11	275	-67.854%
2026-05-20	20.6500	22.0000	20.6500	22.0000	+4.265%	59	275	-70.045%
2026-05-19	20.8000	21.3300	20.6000	21.1000	-8.460%	34	230	-68.768%
2026-05-18	24.5000	24.5000	23.0500	23.0500	-24.153%	21	230	-71.410%
2026-05-13	30.2900	31.3200	30.2900	30.3900	-3.829%	75	230	-78.315%
2026-05-12	31.4500	31.6000	30.4500	31.6000	-2.167%	222	247	-79.146%
2026-05-11	32.1500	32.3200	32.1500	32.3000	+0.467%	8	247	-79.598%
2026-05-08	33.7800	33.7800	31.4800	32.1500	-5.302%	52	240	-79.502%
2026-05-07	33.9500	33.9500	33.9500	33.9500	+13.697%	10	215	-80.589%
2026-05-06	31.3000	31.3000	29.8500	29.8600	+23.900%	22	215	-77.930%
2026-05-04	25.2500	25.2500	23.6000	24.1000	-9.125%	3	196	-72.656%
2026-05-01	26.5200	26.5200	26.5200	26.5200	-3.913%	1	197	-75.151%
2026-04-30	27.6000	27.6000	27.6000	27.6000	+12.424%	1	197	-76.123%
2026-04-29	25.1500	25.1500	24.5500	24.5500	-19.110%	2	199	-73.157%
2026-04-27	31.3500	31.3500	30.3000	30.3500	-12.712%	26	198	-78.287%
2026-04-23	34.6900	34.7700	34.6900	34.7700	-2.029%	2	218	-81.047%
2026-04-21	38.4200	38.4200	35.3800	35.4900	-19.268%	6	218	-81.431%
2026-04-17	44.4500	44.4500	43.9600	43.9600	+4.393%	9	218	-85.009%
2026-04-15	42.1100	42.1100	42.1100	42.1100	-5.498%	1	215	-84.351%
2026-04-14	40.9300	44.6200	40.9300	44.5600	+17.201%	5	214	-85.211%
2026-04-13	38.0200	38.0200	38.0200	38.0200	-11.064%	5	212	-82.667%
2026-04-09	42.7500	42.7500	42.7500	42.7500	-0.973%	2	212	-84.585%
2026-04-08	44.8000	44.8300	43.1700	43.1700	+4.074%	28	215	-84.735%
2026-04-07	39.9300	41.5000	39.9300	41.4800	-0.432%	60	271	-84.113%
2026-03-31	41.6600	41.6600	41.6600	41.6600	+16.531%	3	228	-84.181%
2026-03-30	35.7500	35.7500	35.7500	35.7500	-2.589%	14	228	-81.566%
2026-03-27	36.7200	36.7200	36.7000	36.7000	+10.045%	5	227	-82.044%
2026-03-26	33.2000	33.3500	33.2000	33.3500	+6.380%	3	229	-80.240%
2026-03-23	29.3200	31.3500	29.3200	31.3500	-8.866%	134	227	-78.979%
2026-03-19	35.4700	36.1200	34.2100	34.4000	-28.970%	53	161	-80.843%
2026-03-18	48.1200	48.4300	47.7500	48.4300	-30.765%	9	140	-86.393%
2026-03-10	69.9500	69.9500	69.9500	69.9500	+11.032%	1	134	-90.579%
2026-03-05	63.3500	63.3500	63.0000	63.0000	-4.891%	2	133	-89.540%
2026-03-03	68.1000	68.1000	66.2400	66.2400	+6.839%	2	133	-90.051%
2026-02-20	62.0000	62.6000	61.8100	62.0000	+6.255%	101	131	-89.371%
2026-02-19	58.3000	58.4000	58.2000	58.3500	+3.128%	22	166	-88.706%
2026-02-18	56.6600	56.7500	56.5800	56.5800	+15.706%	4	145	-88.353%
2026-02-17	47.9500	48.9000	47.0000	48.9000	-4.678%	82	147	-86.524%
2026-02-12	51.3000	51.3000	51.3000	51.3000	-10.047%	2	97	-87.154%
2026-02-10	57.0300	57.0300	57.0300	57.0300	+2.775%	2	95	-88.445%
2026-02-06	54.7100	55.4900	54.7100	55.4900	+10.869%	4	96	-88.124%
2026-02-05	48.9000	51.8000	47.0000	50.0500	-6.970%	7	98	-86.833%
2026-02-04	60.8000	60.8000	53.0000	53.8000	-10.735%	7	95	-87.751%
2026-02-03	57.0000	60.2700	56.8500	60.2700	+41.812%	64	97	-89.066%
2026-02-02	47.0000	47.0000	42.5000	42.5000	-23.146%	4	75	-84.494%
2026-01-30	51.9400	58.1000	51.9400	55.3000	-37.302%	27	74	-88.083%
2026-01-29	84.1500	88.2000	84.1500	88.2000	+11.631%	2	77	-92.528%
2026-01-28	79.0100	79.0100	79.0100	79.0100	+28.263%	10	79	-91.659%
2026-01-26	61.6000	61.6000	61.6000	61.6000	+19.057%	2	80	-89.302%
2026-01-23	50.8000	51.7400	50.8000	51.7400	+5.981%	7	80	-87.263%
2026-01-22	44.1500	48.8800	43.8400	48.8200	+17.384%	5	83	-86.501%
2026-01-21	46.7700	46.7700	41.5900	41.5900	+4.893%	30	80	-84.155%
2026-01-20	39.2000	39.6500	38.9200	39.6500	+33.054%	53	58	-83.380%
2026-01-16	31.0000	31.0000	29.8000	29.8000	0.000%	8	0	-77.886%

.dark-mode .lzYhV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzYhV9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C445GLD Dec 18 2026 445.00 Call (GLD261218C00445000)option OPRA

GLD20261218C445
GLD Dec 18 2026 445.00 Call (GLD261218C00445000)
option OPRA