Dark

GLD20261218C455
GLD Dec 18 2026 455.00 Call (GLD261218C00455000)
option OPRA

EOD

Sep 17, 2026

5.28+20.824%(+0.91)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	5.8000	5.2500	5.2800	+20.824%	116	4,589	0.000%
2026-09-16	5.8100	5.8500	4.0400	4.3700	-15.962%	123	4,593	+20.824%
2026-09-15	5.2000	5.2000	5.2000	5.2000	+8.333%	5	4,483	+1.538%
2026-09-14	4.6300	4.9700	4.5500	4.8000	-15.044%	31	4,478	+10.000%
2026-09-11	6.9500	7.2200	5.6500	5.6500	-7.377%	76	4,470	-6.549%
2026-09-10	6.7000	6.7000	6.1000	6.1000	-18.121%	6	4,429	-13.443%
2026-09-09	8.0000	8.1000	7.4200	7.4500	+12.879%	47	4,443	-29.128%
2026-09-08	7.2500	7.3000	6.6000	6.6000	-18.519%	43	4,472	-20.000%
2026-09-04	8.1000	8.1000	8.1000	8.1000	-12.148%	1	4,452	-34.815%
2026-09-03	8.9700	10.2300	8.6700	9.2200	+42.946%	13	4,452	-42.733%
2026-09-02	6.3500	6.9000	6.3500	6.4500	+11.207%	13	4,451	-18.140%
2026-09-01	6.1700	6.3500	5.7700	5.8000	-27.044%	10	4,607	-8.966%
2026-08-31	8.3500	8.3500	7.5400	7.9500	-15.695%	1,076	4,609	-33.585%
2026-08-28	13.7800	13.7800	9.2200	9.4300	-34.514%	41	3,629	-44.008%
2026-08-27	13.8000	14.4000	13.0000	14.4000	+2.491%	18	3,613	-63.333%
2026-08-26	14.5700	15.0500	13.8000	14.0500	-15.106%	217	3,601	-62.420%
2026-08-25	15.0000	16.6300	15.0000	16.5500	+2.923%	1,039	3,615	-68.097%
2026-08-24	17.3900	17.6500	16.0800	16.0800	+4.756%	167	4,087	-67.164%
2026-08-21	14.1500	15.7000	14.1500	15.3500	+35.242%	1,019	4,017	-65.603%
2026-08-20	9.9500	11.9700	9.9500	11.3500	+5.581%	7	4,606	-53.480%
2026-08-19	9.3500	10.7800	9.3000	10.7500	+67.969%	1,030	4,601	-50.884%
2026-08-18	7.1800	7.1800	6.4000	6.4000	-22.424%	9	3,603	-17.500%
2026-08-17	8.2900	8.2900	8.2500	8.2500	+13.793%	2	3,604	-36.000%
2026-08-14	7.7000	7.7000	7.2500	7.2500	-8.112%	5	3,603	-27.172%
2026-08-13	7.8900	7.8900	7.8900	7.8900	-12.818%	1	3,604	-33.080%
2026-08-12	10.0200	10.0200	9.0500	9.0500	+0.667%	8	3,604	-41.657%
2026-08-11	9.4200	9.4200	8.9500	8.9900	-4.868%	15	3,602	-41.268%
2026-08-10	8.3000	9.4500	8.3000	9.4500	+17.684%	3	3,608	-44.127%
2026-08-07	8.4700	8.4700	8.0000	8.0300	+39.895%	11	3,606	-34.247%
2026-08-06	6.1500	6.2500	5.7400	5.7400	-5.124%	201	3,603	-8.014%
2026-08-05	4.8500	6.1300	4.8500	6.0500	+90.852%	285	3,612	-12.727%
2026-08-04	3.1800	3.2500	3.1700	3.1700	+6.020%	113	3,736	+66.562%
2026-07-31	3.0000	3.0000	2.9900	2.9900	-18.082%	6	3,644	+76.589%
2026-07-30	3.2600	3.6500	3.2600	3.6500	+5.797%	2,052	3,644	+44.658%
2026-07-27	3.5500	3.5500	3.4500	3.4500	-1.429%	14	1,645	+53.043%
2026-07-23	3.5500	3.5500	3.5000	3.5000	-22.566%	157	1,631	+50.857%
2026-07-22	4.3700	4.5900	4.3300	4.5200	+19.894%	821	1,632	+16.814%
2026-07-21	3.6900	3.7700	3.6900	3.7700	+13.213%	11	834	+40.053%
2026-07-20	3.3300	3.3300	3.3300	3.3300	-7.500%	1	843	+58.559%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-10.000%	10	842	+46.667%
2026-07-14	4.5100	4.5100	4.0000	4.0000	+2.041%	2	841	+32.000%
2026-07-13	4.0000	4.0000	3.9200	3.9200	-13.274%	3	842	+34.694%
2026-07-10	4.5200	4.5200	4.5200	4.5200	-11.373%	1	843	+16.814%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+15.909%	1	843	+3.529%
2026-07-08	4.4000	4.4000	4.4000	4.4000	-17.757%	1	842	+20.000%
2026-07-07	5.3500	5.3500	5.3500	5.3500	+1.905%	1	843	-1.308%
2026-07-06	5.2000	5.2500	5.2000	5.2500	+8.247%	2	842	+0.571%
2026-07-01	5.3000	5.3000	4.8500	4.8500	+8.018%	20	851	+8.866%
2026-06-30	4.8500	4.8500	4.4900	4.4900	-12.984%	21	831	+17.595%
2026-06-25	5.2000	5.2000	5.1600	5.1600	+5.955%	11	831	+2.326%
2026-06-24	5.0500	5.0500	4.8700	4.8700	-29.420%	5	831	+8.419%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-12.658%	1	835	-23.478%
2026-06-18	8.0000	8.0000	7.9000	7.9000	-8.671%	13	831	-33.165%
2026-06-17	10.0500	11.1000	8.6500	8.6500	-14.778%	9	831	-38.960%
2026-06-16	10.3000	10.3000	10.1500	10.1500	-1.932%	3	831	-47.980%
2026-06-15	10.3800	10.3800	10.3500	10.3500	+31.013%	2	832	-48.986%
2026-06-12	7.9000	7.9000	7.9000	7.9000	+7.629%	2	832	-33.165%
2026-06-10	7.7500	8.3000	7.3400	7.3400	-21.075%	8	832	-28.065%
2026-06-09	9.8000	9.8000	9.3000	9.3000	-15.455%	8	833	-43.226%
2026-06-08	11.1000	11.1000	10.8000	11.0000	-0.181%	9	841	-52.000%
2026-06-05	11.7200	11.7200	11.0200	11.0200	-27.020%	62	836	-52.087%
2026-06-04	15.9000	15.9000	15.1000	15.1000	+5.226%	6	812	-65.033%
2026-06-03	14.0800	14.3500	14.0800	14.3500	-7.954%	2	813	-63.206%
2026-06-02	15.5900	15.5900	15.5900	15.5900	-20.051%	1	814	-66.132%
2026-05-29	19.3200	19.5500	19.3200	19.5000	+16.418%	615	813	-72.923%
2026-05-28	13.8000	16.8800	13.8000	16.7500	+14.334%	6	543	-68.478%
2026-05-27	14.3300	14.6500	14.3300	14.6500	-13.108%	3	547	-63.959%
2026-05-22	17.1100	17.1100	16.8600	16.8600	-3.657%	2	547	-68.683%
2026-05-21	17.3600	17.5000	17.3600	17.5000	-6.567%	2	548	-69.829%
2026-05-20	18.7300	18.7300	18.7300	18.7300	-11.859%	1	548	-71.810%
2026-05-18	21.0900	21.2500	21.0900	21.2500	+6.784%	4	594	-75.153%
2026-05-15	20.2800	21.0000	19.6900	19.9000	-23.462%	1,239	594	-73.467%
2026-05-12	26.0000	26.0000	26.0000	26.0000	-6.643%	1	1,253	-79.692%
2026-05-11	28.2600	28.2600	27.6300	27.8500	+2.015%	7	1,253	-81.041%
2026-05-07	28.7100	28.7100	27.3000	27.3000	+0.368%	23	1,250	-80.659%
2026-05-06	26.6100	27.2000	26.4500	27.2000	+32.618%	3	1,250	-80.588%
2026-05-04	20.5100	20.5100	20.5100	20.5100	-12.909%	1	1,251	-74.256%
2026-05-01	23.5500	23.5500	23.5500	23.5500	0.000%	22	1,228	-77.580%
2026-04-30	23.7300	23.7300	23.5500	23.5500	+13.221%	1,001	1,228	-77.580%
2026-04-29	19.9600	20.8000	19.9600	20.8000	-4.147%	2	293	-74.615%
2026-04-28	21.7000	21.7000	21.7000	21.7000	-23.186%	5	294	-75.668%
2026-04-24	28.3000	28.3000	28.2500	28.2500	-4.010%	2	289	-81.310%
2026-04-23	29.6000	29.6000	29.4300	29.4300	-5.095%	87	287	-82.059%
2026-04-21	31.0100	31.0100	31.0100	31.0100	-13.885%	1	260	-82.973%
2026-04-20	36.0100	36.0100	36.0100	36.0100	-9.432%	1	260	-85.337%
2026-04-17	39.7600	39.7600	39.7600	39.7600	+16.735%	1	259	-86.720%
2026-04-13	34.0600	34.0600	34.0600	34.0600	-10.037%	1	259	-84.498%
2026-04-09	37.8600	37.8600	37.8600	37.8600	+0.424%	1	260	-86.054%
2026-04-08	39.4000	39.4000	37.7000	37.7000	+7.714%	2	260	-85.995%
2026-04-07	35.7900	35.8000	35.0000	35.0000	-6.417%	3	270	-84.914%
2026-04-02	35.0800	37.4000	34.5800	37.4000	-12.021%	117	255	-85.882%
2026-04-01	39.6400	42.5100	39.6400	42.5100	+15.266%	52	255	-87.579%
2026-03-31	36.3600	37.0500	36.3500	36.8800	+16.341%	11	221	-85.683%
2026-03-27	31.7000	31.7000	31.7000	31.7000	+4.828%	5	220	-83.344%
2026-03-26	30.2400	30.2400	30.2400	30.2400	+10.365%	1	225	-82.540%
2026-03-23	29.1100	29.1100	27.4000	27.4000	-3.351%	3	226	-80.730%
2026-03-20	33.0000	33.0000	28.3500	28.3500	-13.514%	8	224	-81.376%
2026-03-19	30.3900	32.7800	30.3900	32.7800	-20.049%	5	217	-83.893%
2026-03-18	43.4000	43.6200	41.0000	41.0000	-17.737%	5	217	-87.122%
2026-03-17	51.1100	51.7800	49.7500	49.8400	-2.275%	7	216	-89.406%
2026-03-16	52.9500	52.9500	51.0000	51.0000	-17.808%	4	216	-89.647%
2026-03-11	62.0500	62.0500	62.0500	62.0500	-3.484%	1	219	-91.491%
2026-03-10	64.2900	64.2900	64.2900	64.2900	+7.239%	1	219	-91.787%
2026-03-05	60.4000	60.4000	59.9500	59.9500	-3.509%	5	227	-91.193%
2026-03-04	61.6500	62.1300	61.6500	62.1300	+6.223%	20	228	-91.502%
2026-03-03	59.5000	59.5000	56.0800	58.4900	-17.966%	5	243	-90.973%
2026-03-02	71.5000	71.5000	70.5000	71.3000	+8.458%	4	243	-92.595%
2026-02-25	64.5300	65.7400	64.5300	65.7400	+6.721%	5	243	-91.968%
2026-02-24	61.6000	61.6000	61.6000	61.6000	-9.704%	1	243	-91.429%
2026-02-23	66.1300	68.2200	66.1300	68.2200	+20.957%	2	244	-92.260%
2026-02-20	55.9500	56.4000	55.1500	56.4000	+8.108%	4	246	-90.638%
2026-02-19	53.3600	53.3600	51.5000	52.1700	+6.253%	5	248	-89.879%
2026-02-18	50.0500	50.0500	49.1000	49.1000	+12.229%	2	248	-89.246%
2026-02-17	43.3400	43.8500	42.7200	43.7500	-15.978%	10	248	-87.931%
2026-02-13	48.9500	52.7500	46.6000	52.0700	+16.098%	11	246	-89.860%
2026-02-12	53.8000	53.8000	44.7700	44.8500	-20.983%	212	246	-88.227%
2026-02-09	56.7600	56.7600	56.7600	56.7600	+12.731%	25	201	-90.698%
2026-02-06	50.0000	50.9200	50.0000	50.3500	+8.513%	29	201	-89.513%
2026-02-05	44.2200	46.4000	44.2200	46.4000	-9.020%	2	205	-88.621%
2026-02-04	56.8800	57.0000	49.5500	51.0000	0.000%	96	205	-89.647%
2026-02-03	52.7500	55.1200	51.0000	51.0000	+10.749%	43	176	-89.647%
2026-02-02	46.0500	46.0500	46.0500	46.0500	-16.877%	3	154	-88.534%
2026-01-30	53.4000	55.4000	52.6000	55.4000	-17.621%	7	152	-90.469%
2026-01-29	91.5800	91.5800	67.2500	67.2500	-13.237%	6	147	-92.149%
2026-01-28	68.5200	77.8400	68.5200	77.5100	+40.799%	16	149	-93.188%
2026-01-27	55.0500	55.0500	55.0500	55.0500	-0.632%	1	148	-90.409%
2026-01-26	54.7800	55.4000	54.7800	55.4000	+15.057%	32	148	-90.469%
2026-01-23	45.0000	48.1500	45.0000	48.1500	+12.159%	162	135	-89.034%
2026-01-22	39.8500	42.9300	39.8500	42.9300	+5.040%	9	9	-87.701%
2026-01-21	40.8600	40.9500	40.8600	40.8700	+16.273%	5	8	-87.081%
2026-01-20	35.1500	35.1500	35.1500	35.1500	+22.474%	2	3	-84.979%
2026-01-12	28.7000	28.7000	28.7000	28.7000	0.000%	1	1	-81.603%

.dark-mode .vgHgY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgHgY5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C455GLD Dec 18 2026 455.00 Call (GLD261218C00455000)option OPRA

GLD20261218C455
GLD Dec 18 2026 455.00 Call (GLD261218C00455000)
option OPRA