Dark

GLD20261218C450
GLD Dec 18 2026 450.00 Call (GLD261218C00450000)
option OPRA

EOD

Sep 17, 2026

5.70+16.327%(+0.80)5,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5500	6.6000	5.6900	5.7000	+16.327%	5,169	72,089	0.000%
2026-09-16	6.6500	6.7900	4.5500	4.9000	-15.078%	66,650	73,772	+16.327%
2026-09-15	5.4500	5.9500	5.4000	5.7700	+6.852%	3,978	18,908	-1.213%
2026-09-14	4.5500	6.0000	4.5500	5.4000	-16.923%	2,127	16,704	+5.556%
2026-09-11	7.9500	8.1000	6.3200	6.5000	-4.412%	1,266	15,055	-12.308%
2026-09-10	7.3000	7.8000	6.6000	6.8000	-16.564%	5,587	14,677	-16.176%
2026-09-09	8.7000	9.1500	7.7000	8.1500	+11.644%	2,303	13,641	-30.061%
2026-09-08	8.2000	8.2500	7.2500	7.3000	-19.780%	248	11,950	-21.918%
2026-09-04	8.5700	9.2800	8.2900	9.1000	-10.345%	864	11,757	-37.363%
2026-09-03	10.0500	11.4500	9.5400	10.1500	+31.818%	484	11,757	-43.842%
2026-09-02	7.0700	7.9000	7.0000	7.7000	+21.260%	711	12,223	-25.974%
2026-09-01	7.0500	7.5000	6.3000	6.3500	-30.143%	1,208	11,752	-10.236%
2026-08-31	9.4800	9.9000	8.5000	9.0900	-11.317%	298	11,281	-37.294%
2026-08-28	15.5600	15.9000	10.1400	10.2500	-34.588%	3,464	11,127	-44.390%
2026-08-27	15.2200	16.0000	14.3000	15.6700	+2.018%	118	10,680	-63.625%
2026-08-26	16.2500	16.6000	15.1000	15.3600	-15.974%	507	10,648	-62.891%
2026-08-25	16.2500	18.4500	16.0500	18.2800	+0.550%	439	10,819	-68.818%
2026-08-24	18.8800	19.3500	17.3000	18.1800	+10.182%	1,589	10,860	-68.647%
2026-08-21	15.0000	17.3000	14.6500	16.5000	+25.666%	1,776	11,767	-65.455%
2026-08-20	10.9200	13.5000	10.9200	13.1300	+5.040%	1,450	11,033	-56.588%
2026-08-19	9.9000	12.5000	9.9000	12.5000	+72.414%	964	10,824	-54.400%
2026-08-18	8.4000	9.0300	7.2500	7.2500	-19.444%	834	10,596	-21.379%
2026-08-17	8.2000	9.7500	8.2000	9.0000	+10.429%	125	10,689	-36.667%
2026-08-14	8.3200	8.6300	8.0300	8.1500	+5.161%	387	10,616	-30.061%
2026-08-13	9.0000	9.0000	7.6600	7.7500	-22.500%	567	10,668	-26.452%
2026-08-12	10.3000	11.0000	9.9000	10.0000	+6.952%	1,006	10,750	-43.000%
2026-08-11	10.5000	10.6500	9.2500	9.3500	-11.122%	1,226	10,508	-39.037%
2026-08-10	8.6000	11.0000	8.2000	10.5200	+18.736%	1,052	9,969	-45.817%
2026-08-07	8.7000	9.6500	8.5000	8.8600	+39.968%	856	9,712	-35.666%
2026-08-06	6.5500	7.0200	6.1500	6.3300	-2.765%	3,244	9,737	-9.953%
2026-08-05	5.2500	6.9500	4.8000	6.5100	+78.356%	822	8,226	-12.442%
2026-08-04	3.5000	3.7600	3.4500	3.6500	+12.308%	99	8,092	+56.164%
2026-08-03	3.1000	3.2500	3.0000	3.2500	-2.985%	237	8,150	+75.385%
2026-07-31	3.3000	3.4500	3.3000	3.3500	-17.284%	249	8,084	+70.149%
2026-07-30	3.6500	4.0600	3.6500	4.0500	+22.727%	166	8,193	+40.741%
2026-07-29	3.1000	3.6500	3.1000	3.3000	+1.538%	36	8,116	+72.727%
2026-07-28	3.4000	3.4500	3.0500	3.2500	-15.584%	58	8,109	+75.385%
2026-07-27	4.0100	4.0100	3.7300	3.8500	0.000%	37	8,087	+48.052%
2026-07-24	3.8500	4.0000	3.8500	3.8500	0.000%	30	8,056	+48.052%
2026-07-23	3.9700	4.0000	3.8100	3.8500	-18.605%	163	8,041	+48.052%
2026-07-22	4.9000	5.2500	4.7300	4.7300	+10.000%	610	8,052	+20.507%
2026-07-21	4.1000	4.3000	4.1000	4.3000	+17.166%	35	7,713	+32.558%
2026-07-20	3.8500	3.9000	3.6500	3.6700	-5.897%	56	7,691	+55.313%
2026-07-17	3.9500	4.0500	3.9000	3.9000	+4.000%	48	7,674	+46.154%
2026-07-16	4.1000	4.1000	3.7500	3.7500	-14.773%	20	7,682	+52.000%
2026-07-15	4.5200	4.7000	4.2500	4.4000	-1.124%	162	7,676	+29.545%
2026-07-14	4.4000	4.5000	4.4000	4.4500	0.000%	8	7,615	+28.090%
2026-07-13	4.4400	4.5400	3.6500	4.4500	-8.247%	60	7,620	+28.090%
2026-07-10	4.9500	5.2500	4.8500	4.8500	-11.335%	52	7,610	+17.526%
2026-07-09	5.6700	5.8500	5.4700	5.4700	+0.923%	47	7,641	+4.205%
2026-07-08	5.1700	5.4200	4.8500	5.4200	-4.071%	37	7,633	+5.166%
2026-07-07	6.0000	6.1000	5.6500	5.6500	-8.871%	181	7,656	+0.885%
2026-07-06	6.0400	6.2000	5.9000	6.2000	+5.085%	39	7,620	-8.065%
2026-07-02	6.2000	6.2000	5.8800	5.9000	+10.902%	76	7,614	-3.390%
2026-07-01	5.2000	5.9000	5.1500	5.3200	+8.571%	2,154	7,614	+7.143%
2026-06-30	5.4500	5.4500	4.9000	4.9000	-2.000%	16	6,522	+16.327%
2026-06-29	5.5000	5.5000	4.9000	5.0000	-15.966%	227	6,519	+14.000%
2026-06-26	6.2000	6.3300	5.9500	5.9500	+3.478%	13	6,514	-4.202%
2026-06-25	5.5000	6.0500	5.5000	5.7500	-1.709%	36	6,520	-0.870%
2026-06-24	5.2000	5.8700	5.2000	5.8500	-11.364%	2,384	6,510	-2.564%
2026-06-23	6.7000	7.1000	6.5000	6.6000	-13.272%	2,562	7,523	-13.636%
2026-06-22	7.8500	8.2000	7.5500	7.6100	-11.512%	2,064	5,502	-25.099%
2026-06-18	9.4500	9.4500	8.5600	8.6000	-10.696%	42	3,490	-33.721%
2026-06-17	11.0000	12.6300	9.6300	9.6300	-14.018%	132	3,490	-40.810%
2026-06-16	12.3500	12.3500	11.0000	11.2000	+0.269%	22	3,490	-49.107%
2026-06-15	11.8000	12.2000	11.1500	11.1700	+19.083%	67	3,493	-48.970%
2026-06-12	9.3000	9.4500	8.8500	9.3800	+1.957%	41	3,463	-39.232%
2026-06-11	7.2800	9.2200	7.0900	9.2000	+22.995%	135	3,463	-38.043%
2026-06-10	9.9500	9.9500	7.4800	7.4800	-28.762%	235	3,454	-23.797%
2026-06-09	12.2700	12.2700	10.3500	10.5000	-12.134%	107	3,451	-45.714%
2026-06-08	12.1000	12.4500	11.8100	11.9500	-2.449%	80	3,399	-52.301%
2026-06-05	14.1500	14.6000	12.0900	12.2500	-24.708%	1,104	3,372	-53.469%
2026-06-04	17.4000	17.4000	15.9000	16.2700	+4.630%	1,178	2,802	-64.966%
2026-06-03	15.6000	16.0500	15.2500	15.5500	-8.529%	21	1,742	-63.344%
2026-06-02	18.0000	18.0000	17.0000	17.0000	-2.299%	23	1,731	-66.471%
2026-06-01	17.6500	17.6700	16.6900	17.4000	-10.997%	130	1,719	-67.241%
2026-05-29	19.2500	21.6000	19.0000	19.5500	+9.035%	40	1,611	-70.844%
2026-05-28	15.2500	18.4000	15.2500	17.9300	+12.767%	50	1,608	-68.210%
2026-05-27	15.1400	16.0000	15.1400	15.9000	-11.765%	34	1,596	-64.151%
2026-05-26	19.1300	19.1300	17.5300	18.0200	-2.857%	40	1,583	-68.368%
2026-05-22	18.8000	18.8600	18.2000	18.5500	-2.368%	34	1,574	-69.272%
2026-05-21	18.7000	19.4000	18.6000	19.0000	-9.091%	5	1,572	-70.000%
2026-05-20	19.2500	20.9000	18.5000	20.9000	+8.346%	9	1,572	-72.727%
2026-05-19	19.0500	20.0700	19.0500	19.2900	-8.187%	22	1,555	-70.451%
2026-05-18	21.0100	21.0100	21.0100	21.0100	-5.360%	1	1,555	-72.870%
2026-05-15	21.2500	22.3500	21.2500	22.2000	-18.681%	7	1,555	-74.324%
2026-05-14	27.8500	27.8500	27.2700	27.3000	-5.438%	14	1,552	-79.121%
2026-05-13	28.8700	28.8700	28.8700	28.8700	-2.136%	1	1,550	-80.256%
2026-05-12	28.5000	29.5000	27.0000	29.5000	-1.830%	32	1,550	-80.678%
2026-05-11	31.3500	31.3500	30.0500	30.0500	+0.839%	3	1,550	-81.032%
2026-05-08	30.8800	31.0000	29.3000	29.8000	-0.067%	18	1,548	-80.872%
2026-05-07	31.9000	32.2100	29.0000	29.8200	+6.805%	33	1,553	-80.885%
2026-05-06	28.6000	29.8000	27.9200	27.9200	+22.725%	37	1,569	-79.585%
2026-05-05	23.6500	24.0200	22.7500	22.7500	+4.358%	18	1,553	-74.945%
2026-05-04	22.9000	23.4200	21.8000	21.8000	-17.268%	16	1,552	-73.853%
2026-05-01	25.6000	26.5000	25.6000	26.3500	+2.370%	14	1,550	-78.368%
2026-04-30	25.6300	25.7600	25.2000	25.7400	+16.471%	6	1,550	-77.855%
2026-04-29	22.2800	23.2200	21.5800	22.1000	-9.463%	841	1,553	-74.208%
2026-04-28	25.0000	25.0000	23.5000	24.4100	-12.352%	29	1,821	-76.649%
2026-04-27	29.6500	29.6500	27.7900	27.8500	-7.934%	8	1,817	-79.533%
2026-04-24	31.5500	31.5500	30.2500	30.2500	-1.466%	53	1,813	-81.157%
2026-04-23	32.6500	32.6500	30.4000	30.7000	-8.495%	228	1,765	-81.433%
2026-04-22	33.5500	33.5500	33.5500	33.5500	+4.844%	2	1,816	-83.010%
2026-04-21	36.5000	36.5000	32.0000	32.0000	-16.230%	20	1,818	-82.188%
2026-04-20	39.5700	39.5700	38.0000	38.2000	-8.547%	5	1,818	-85.079%
2026-04-17	42.0000	42.5000	41.5000	41.7700	+8.776%	23	1,816	-86.354%
2026-04-16	39.5000	39.5000	38.0000	38.4000	-3.518%	15	1,821	-85.156%
2026-04-15	40.8500	40.8500	39.8000	39.8000	-5.999%	14	1,827	-85.678%
2026-04-14	39.0000	42.3400	39.0000	42.3400	+17.350%	150	1,825	-86.538%
2026-04-13	36.9000	37.1000	35.1500	36.0800	-5.993%	119	1,705	-84.202%
2026-04-10	39.8500	39.8500	38.3800	38.3800	-5.770%	60	1,644	-85.149%
2026-04-09	41.4500	41.8000	40.5400	40.7300	+1.318%	23	1,590	-86.005%
2026-04-08	42.4500	42.4500	39.0600	40.2000	-0.124%	64	1,587	-85.821%
2026-04-07	38.2500	40.5500	36.4100	40.2500	+5.699%	615	1,542	-85.839%
2026-04-06	40.1500	40.1500	38.0000	38.0800	-2.857%	19	952	-85.032%
2026-04-02	36.6800	40.5500	36.6800	39.2000	-9.615%	109	1,006	-85.459%
2026-04-01	41.7500	44.7800	41.7500	43.3700	+7.485%	101	1,006	-86.857%
2026-03-31	35.8500	40.5000	35.5500	40.3500	+18.676%	87	923	-85.874%
2026-03-30	36.0700	36.0700	33.8900	34.0000	-7.357%	8	866	-83.235%
2026-03-27	32.0000	36.7000	31.7600	36.7000	+28.322%	15	863	-84.469%
2026-03-26	31.3000	31.7300	28.6000	28.6000	-18.588%	31	853	-80.070%
2026-03-25	34.8000	35.1300	34.0000	35.1300	+19.816%	20	848	-83.775%
2026-03-24	26.9700	29.8900	26.8400	29.3200	-0.576%	13	833	-80.559%
2026-03-23	27.2100	31.3000	27.2100	29.4900	-1.864%	176	831	-80.671%
2026-03-20	31.8300	34.8500	29.2200	30.0500	-11.095%	58	694	-81.032%
2026-03-19	31.5000	35.0000	30.9500	33.8000	-23.182%	20	644	-83.136%
2026-03-18	44.9000	46.8000	44.0000	44.0000	-15.466%	29	645	-87.045%
2026-03-17	52.0500	52.0500	52.0500	52.0500	-5.364%	1	632	-89.049%
2026-03-16	55.0000	55.0000	55.0000	55.0000	-0.901%	2	632	-89.636%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-14.325%	1	630	-89.730%
2026-03-11	64.1000	64.7800	64.1000	64.7800	-5.223%	3	634	-91.201%
2026-03-10	67.2200	68.3500	66.8000	68.3500	+5.838%	4	631	-91.661%
2026-03-06	64.4000	64.5800	64.4000	64.5800	+7.669%	2	633	-91.174%
2026-03-05	62.0000	62.0000	59.5000	59.9800	-6.281%	8	635	-90.497%
2026-03-04	64.1100	64.1100	64.0000	64.0000	+1.587%	3	639	-91.094%
2026-03-03	57.8000	64.0000	57.8000	63.0000	-13.876%	4	640	-90.952%
2026-03-02	74.7400	74.7400	73.1500	73.1500	+3.028%	2	632	-92.208%
2026-02-27	68.9100	71.0000	68.9100	71.0000	+5.812%	9	632	-91.972%
2026-02-26	65.2300	67.1000	65.2300	67.1000	-3.007%	10	638	-91.505%
2026-02-25	69.5700	69.5700	69.1800	69.1800	+3.532%	3	641	-91.761%
2026-02-24	66.8200	66.8200	66.8200	66.8200	-4.747%	4	641	-91.470%
2026-02-23	68.1100	70.1500	68.1100	70.1500	+18.137%	7	641	-91.875%
2026-02-20	58.0000	59.3800	55.2500	59.3800	+11.136%	16	644	-90.401%
2026-02-18	51.9300	54.8500	51.9300	53.4300	+15.499%	85	658	-89.332%
2026-02-17	46.9500	46.9500	44.7000	46.2600	-15.507%	23	660	-87.678%
2026-02-13	52.0100	54.7500	51.9100	54.7500	+15.751%	9	652	-89.589%
2026-02-12	49.7500	49.7500	47.1500	47.3000	-18.420%	12	652	-87.949%
2026-02-11	56.6500	58.9000	56.6500	57.9800	+7.629%	5	652	-90.169%
2026-02-10	55.9500	55.9500	53.0400	53.8700	-9.233%	7	652	-89.419%
2026-02-09	54.6000	59.3500	54.6000	59.3500	+14.266%	5	652	-90.396%
2026-02-06	52.0000	53.0000	51.7100	51.9400	+15.422%	19	653	-89.026%
2026-02-05	46.5100	49.7300	44.8700	45.0000	-15.094%	19	648	-87.333%
2026-02-04	60.6000	60.6000	50.5100	53.0000	0.000%	9	642	-89.245%
2026-02-03	54.4500	58.5000	53.0000	53.0000	+34.518%	15	639	-89.245%
2026-02-02	45.0000	45.0000	39.4000	39.4000	-22.532%	30	635	-85.533%
2026-01-30	66.5500	66.5500	46.4000	50.8600	-38.463%	437	616	-88.793%
2026-01-29	77.0000	84.2200	68.1500	82.6500	+7.338%	18	192	-93.103%
2026-01-28	69.2800	77.0000	69.2800	77.0000	+18.882%	58	193	-92.597%
2026-01-27	58.5000	64.7700	58.5000	64.7700	+14.840%	13	219	-91.200%
2026-01-26	56.8000	61.2000	55.6500	56.4000	+12.239%	128	229	-89.894%
2026-01-23	47.8700	50.6500	47.8700	50.2500	+7.257%	15	250	-88.657%
2026-01-22	44.4000	46.8500	44.4000	46.8500	+25.772%	21	245	-87.834%
2026-01-21	44.0000	44.0500	37.2500	37.2500	+0.027%	147	235	-84.698%
2026-01-20	37.2500	37.3800	34.7300	37.2400	+28.414%	156	194	-84.694%
2026-01-16	28.5000	29.0000	26.6000	29.0000	-1.828%	5	140	-80.345%
2026-01-15	29.5400	29.6000	29.5400	29.5400	-6.814%	8	140	-80.704%
2026-01-14	30.5400	31.7000	30.5400	31.7000	+2.755%	7	138	-82.019%
2026-01-12	30.2600	31.5300	30.1500	30.8500	+18.199%	24	138	-81.524%
2026-01-09	25.7000	27.0000	25.7000	26.1000	+2.353%	15	137	-78.161%
2026-01-08	24.4000	25.6500	24.4000	25.5000	-1.163%	23	132	-77.647%
2026-01-07	25.0000	25.8000	25.0000	25.8000	-4.867%	16	122	-77.907%
2026-01-06	26.9000	27.2500	26.6500	27.1200	+7.491%	21	118	-78.982%
2026-01-05	25.4200	25.4200	25.1200	25.2300	0.000%	113	112	-77.408%

.dark-mode .qq7c8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq7c8G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C450GLD Dec 18 2026 450.00 Call (GLD261218C00450000)option OPRA

GLD20261218C450
GLD Dec 18 2026 450.00 Call (GLD261218C00450000)
option OPRA