Dark

GLD20261218C460
GLD Dec 18 2026 460.00 Call (GLD261218C00460000)
option OPRA

EOD

Sep 17, 2026

4.43+15.065%(+0.58)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7900	5.1500	4.3500	4.4300	+15.065%	27	2,995	0.000%
2026-09-16	5.0500	5.2500	3.6000	3.8500	-18.085%	97	3,011	+15.065%
2026-09-15	4.3000	4.7000	4.2800	4.7000	+9.302%	353	2,987	-5.745%
2026-09-14	4.1500	4.6500	4.1200	4.3000	-16.016%	81	2,909	+3.023%
2026-09-11	6.4500	6.5000	5.1200	5.1200	-5.185%	70	2,859	-13.477%
2026-09-10	5.9000	6.0800	5.4000	5.4000	-21.168%	38	2,868	-17.963%
2026-09-09	7.2500	7.2500	6.5100	6.8500	+17.094%	119	2,857	-35.328%
2026-09-08	6.5000	6.5000	5.8500	5.8500	-20.082%	81	2,770	-24.274%
2026-09-04	6.8000	7.3500	6.7500	7.3200	-11.273%	30	4,347	-39.481%
2026-09-03	7.6000	9.3500	7.6000	8.2500	+37.500%	1,986	4,347	-46.303%
2026-09-02	5.6000	6.1500	5.5500	6.0000	+20.000%	96	3,448	-26.167%
2026-09-01	5.9500	5.9500	5.0000	5.0000	-29.874%	86	3,405	-11.400%
2026-08-31	7.6500	7.6500	6.8000	7.1300	-14.096%	151	3,388	-37.868%
2026-08-28	12.8600	12.9900	8.1500	8.3000	-34.646%	99	3,329	-46.627%
2026-08-27	12.5100	13.2000	11.7800	12.7000	-0.392%	100	3,291	-65.118%
2026-08-26	13.6000	13.7500	12.4000	12.7500	-15.730%	37	3,243	-65.255%
2026-08-25	13.5600	15.1500	13.4100	15.1300	+3.986%	219	3,228	-70.720%
2026-08-24	16.5500	16.5500	14.3300	14.5500	+4.676%	45	3,263	-69.553%
2026-08-21	12.3800	14.3500	12.1100	13.9000	+29.302%	1,083	3,240	-68.129%
2026-08-20	9.1000	11.0800	9.1000	10.7500	+9.806%	27	3,986	-58.791%
2026-08-19	7.8500	9.7900	7.8500	9.7900	+71.754%	1,142	3,976	-54.750%
2026-08-18	7.0000	7.0000	5.7000	5.7000	-21.918%	66	2,938	-22.281%
2026-08-17	7.3600	7.6500	7.3000	7.3000	+12.308%	9	2,920	-39.315%
2026-08-14	6.7400	6.8500	6.4500	6.5000	+5.691%	158	2,915	-31.846%
2026-08-13	6.7500	6.7500	6.1500	6.1500	-25.904%	21	2,848	-27.967%
2026-08-12	8.5000	8.9000	8.3000	8.3000	+7.097%	44	2,857	-46.627%
2026-08-11	8.5000	8.7500	7.5500	7.7500	-3.607%	1,759	2,844	-42.839%
2026-08-10	6.8100	8.0400	6.8100	8.0400	+12.448%	806	2,009	-44.900%
2026-08-07	7.2500	7.9000	7.0000	7.1500	+37.500%	54	1,698	-38.042%
2026-08-06	5.6000	5.6000	4.9100	5.2000	-3.882%	373	1,728	-14.808%
2026-08-05	4.2800	5.4300	4.1800	5.4100	+90.493%	245	1,429	-18.115%
2026-08-04	2.7400	3.0200	2.7400	2.8400	+14.516%	103	1,364	+55.986%
2026-08-03	2.4600	2.4800	2.4600	2.4800	-14.777%	2	1,266	+78.629%
2026-07-30	2.9100	2.9100	2.9100	2.9100	+3.559%	51	1,267	+52.234%
2026-07-29	2.7800	2.8100	2.7800	2.8100	+5.243%	2	1,216	+57.651%
2026-07-28	2.6700	2.6700	2.6700	2.6700	-12.459%	1	1,216	+65.918%
2026-07-27	3.1000	3.1000	3.0500	3.0500	-2.866%	4	1,217	+45.246%
2026-07-24	3.1400	3.1400	3.1400	3.1400	+1.290%	1	1,213	+41.083%
2026-07-23	3.1800	3.1900	3.1000	3.1000	-20.513%	152	1,212	+42.903%
2026-07-22	3.9100	4.1000	3.8700	3.9000	+13.703%	811	1,211	+13.590%
2026-07-21	3.4300	3.4300	3.4300	3.4300	+8.202%	1	404	+29.155%
2026-07-17	2.9600	3.1700	2.9600	3.1700	-9.687%	6	403	+39.748%
2026-07-15	3.6500	3.6500	3.5100	3.5100	+1.445%	2	405	+26.211%
2026-07-13	3.6800	3.6800	3.2900	3.4600	-12.183%	64	421	+28.035%
2026-07-10	3.9400	3.9400	3.9400	3.9400	-15.991%	1	426	+12.437%
2026-07-09	4.6900	4.6900	4.6900	4.6900	+10.353%	10	426	-5.544%
2026-07-08	4.2400	4.2500	4.0000	4.2500	-5.556%	7	426	+4.235%
2026-07-07	5.2500	5.2500	4.5000	4.5000	-10.537%	14	427	-1.556%
2026-07-06	4.9000	5.0300	4.9000	5.0300	+5.895%	2	427	-11.928%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+2.814%	2	423	-6.737%
2026-07-01	4.7500	4.7500	4.6200	4.6200	+14.074%	4	423	-4.113%
2026-06-29	4.4500	4.4500	4.0500	4.0500	-18.511%	12	419	+9.383%
2026-06-26	4.8500	5.2000	4.8200	4.9700	+5.520%	9	419	-10.865%
2026-06-25	4.7100	4.7100	4.5700	4.7100	+1.290%	13	412	-5.945%
2026-06-24	4.5000	4.9100	4.5000	4.6500	-14.207%	34	401	-4.731%
2026-06-23	5.5800	5.5800	5.4200	5.4200	-13.002%	3	381	-18.266%
2026-06-22	6.3700	6.3700	6.1500	6.2300	-16.600%	10	380	-28.892%
2026-06-18	7.4700	7.4700	7.4700	7.4700	-16.256%	10	441	-40.696%
2026-06-16	9.3500	9.3500	8.9200	8.9200	-4.497%	78	441	-50.336%
2026-06-15	9.9000	10.1000	9.3400	9.3400	+25.369%	95	367	-52.570%
2026-06-12	7.6200	7.8700	7.3500	7.4500	-6.875%	25	358	-40.537%
2026-06-11	6.1500	8.0000	6.1100	8.0000	+14.286%	24	360	-44.625%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-25.532%	1	351	-36.714%
2026-06-09	10.1200	10.1200	9.4000	9.4000	-6.000%	3	352	-52.872%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-6.977%	1	351	-55.700%
2026-06-05	11.1700	11.1700	10.6200	10.7500	-22.884%	18	351	-58.791%
2026-06-04	13.9400	13.9400	13.9400	13.9400	+7.895%	1	337	-68.221%
2026-06-03	13.2500	13.2500	12.9200	12.9200	-15.831%	2	337	-65.712%
2026-06-02	15.3500	15.3500	15.3500	15.3500	+4.209%	10	337	-71.140%
2026-06-01	14.7000	14.7300	14.7000	14.7300	-13.607%	4	328	-69.925%
2026-05-29	16.2000	17.8900	16.2000	17.0500	+13.440%	105	327	-74.018%
2026-05-28	13.1500	15.1000	13.1500	15.0300	+15.883%	20	342	-70.526%
2026-05-27	12.5100	13.4000	12.5100	12.9700	-13.476%	21	345	-65.844%
2026-05-26	15.6500	15.6500	14.9200	14.9900	-2.599%	6	328	-70.447%
2026-05-22	15.6000	15.7900	15.3900	15.3900	-5.292%	5	326	-71.215%
2026-05-21	15.8200	16.2500	15.8200	16.2500	-5.523%	4	326	-72.738%
2026-05-20	15.9400	17.3000	15.6000	17.2000	+5.006%	7	326	-74.244%
2026-05-19	16.2800	17.4000	16.0500	16.3800	-11.603%	16	319	-72.955%
2026-05-18	19.2100	19.2100	18.0500	18.5300	-0.430%	17	319	-76.093%
2026-05-15	18.3000	19.3500	18.3000	18.6100	-21.144%	33	319	-76.196%
2026-05-14	23.9700	24.1000	23.4500	23.6000	-5.297%	18	308	-81.229%
2026-05-13	23.3400	24.9200	23.3400	24.9200	-2.083%	43	289	-82.223%
2026-05-12	25.4600	25.4600	25.4500	25.4500	-2.677%	2	289	-82.593%
2026-05-11	26.1500	26.1500	26.1500	26.1500	+1.672%	1	289	-83.059%
2026-05-08	25.4000	25.7200	25.4000	25.7200	-7.814%	6	289	-82.776%
2026-05-07	27.9000	27.9000	27.9000	27.9000	+13.878%	5	287	-84.122%
2026-05-06	24.7000	25.6600	24.5000	24.5000	+25.964%	13	293	-81.918%
2026-05-05	19.4500	19.4500	19.4500	19.4500	+3.789%	1	298	-77.224%
2026-05-04	18.7400	18.7400	18.7400	18.7400	-15.889%	1	297	-76.361%
2026-05-01	22.6000	22.6000	22.2300	22.2800	+0.632%	33	307	-80.117%
2026-04-30	21.5000	22.1400	21.5000	22.1400	+15.614%	3	307	-79.991%
2026-04-29	18.7600	19.5500	18.6100	19.1500	-6.173%	5	306	-76.867%
2026-04-28	20.0000	20.4100	20.0000	20.4100	-14.603%	53	327	-78.295%
2026-04-27	24.5700	24.5700	23.6500	23.9000	-10.987%	51	341	-81.464%
2026-04-24	26.8500	26.8500	26.8500	26.8500	-2.647%	1	374	-83.501%
2026-04-23	28.2500	28.2500	27.5800	27.5800	-6.824%	25	373	-83.938%
2026-04-22	30.0500	30.0500	29.6000	29.6000	+3.388%	2	352	-85.034%
2026-04-21	30.0000	30.4000	28.6300	28.6300	-22.159%	6	351	-84.527%
2026-04-17	37.4200	37.4200	36.7800	36.7800	+0.519%	23	351	-87.955%
2026-04-15	36.7100	36.9300	36.3600	36.5900	-2.944%	22	328	-87.893%
2026-04-14	35.7500	37.7000	35.7500	37.7000	+16.899%	33	339	-88.249%
2026-04-13	32.5000	32.5000	32.2500	32.2500	-5.702%	2	309	-86.264%
2026-04-10	34.2000	34.2000	34.2000	34.2000	-6.044%	3	309	-87.047%
2026-04-09	36.4000	36.4000	36.4000	36.4000	+3.438%	1	306	-87.830%
2026-04-08	35.1900	35.1900	35.1900	35.1900	+0.142%	1	306	-87.411%
2026-04-07	33.9200	35.3000	33.9000	35.1400	+0.832%	4	337	-87.393%
2026-04-06	34.8500	34.8500	34.8500	34.8500	-1.442%	1	336	-87.288%
2026-04-02	32.9500	36.1700	32.9500	35.3600	-9.380%	90	309	-87.472%
2026-04-01	37.3000	39.0200	37.3000	39.0200	+8.389%	13	309	-88.647%
2026-03-31	35.0000	36.0000	35.0000	36.0000	+16.129%	4	296	-87.694%
2026-03-27	30.9000	31.0000	30.6500	31.0000	+19.923%	3	298	-85.710%
2026-03-26	27.5000	27.5000	25.8500	25.8500	-16.613%	4	297	-82.863%
2026-03-25	31.3400	31.4100	31.0000	31.0000	+19.507%	28	294	-85.710%
2026-03-24	25.0000	26.0200	25.0000	25.9400	-0.613%	7	297	-82.922%
2026-03-23	24.9900	26.3900	24.6500	26.1000	-5.125%	21	297	-83.027%
2026-03-20	28.0000	28.4000	27.5100	27.5100	-9.058%	14	296	-83.897%
2026-03-19	30.5200	30.5200	28.9300	30.2500	-24.845%	10	301	-85.355%
2026-03-18	39.5000	41.3400	39.5000	40.2500	-15.441%	78	298	-88.994%
2026-03-17	48.2800	48.3500	47.3000	47.6000	-0.833%	12	333	-90.693%
2026-03-16	49.5000	50.2500	47.9500	48.0000	-7.067%	14	330	-90.771%
2026-03-13	52.7600	52.9600	51.6500	51.6500	-10.064%	20	330	-91.423%
2026-03-12	58.5000	58.5000	57.4300	57.4300	-2.330%	4	329	-92.286%
2026-03-11	58.8200	58.8200	58.8000	58.8000	-2.212%	2	330	-92.466%
2026-03-10	60.1300	60.1300	60.1300	60.1300	+3.672%	4	328	-92.633%
2026-03-09	55.0000	58.0000	55.0000	58.0000	0.000%	6	324	-92.362%
2026-03-06	58.0000	58.0000	58.0000	58.0000	+5.244%	3	324	-92.362%
2026-03-05	57.0000	57.0000	54.5000	55.1100	-9.656%	5	327	-91.962%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+4.274%	2	324	-92.738%
2026-03-03	56.9300	58.5000	52.6000	58.5000	-16.069%	38	326	-92.427%
2026-03-02	70.6000	70.6000	69.7000	69.7000	+8.906%	2	358	-93.644%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+6.809%	1	359	-93.078%
2026-02-25	63.1000	63.1000	59.9200	59.9200	+0.706%	2	360	-92.607%
2026-02-24	59.7500	59.7500	59.5000	59.5000	-5.944%	65	360	-92.555%
2026-02-23	61.2500	64.1900	61.2500	63.2600	+15.649%	48	424	-92.997%
2026-02-20	52.9500	54.8000	52.3000	54.7000	+9.729%	237	471	-91.901%
2026-02-19	50.8100	50.8100	48.9700	49.8500	+2.488%	4	260	-91.113%
2026-02-18	47.0000	50.4500	47.0000	48.6400	+18.576%	25	257	-90.892%
2026-02-17	42.0000	42.0000	40.0000	41.0200	-17.960%	19	238	-89.200%
2026-02-13	48.0000	50.0000	48.0000	50.0000	+12.562%	5	229	-91.140%
2026-02-12	48.0000	48.0000	44.0700	44.4200	-14.790%	204	229	-90.027%
2026-02-11	50.5800	53.0000	50.5700	52.1300	+4.532%	120	201	-91.502%
2026-02-10	49.8700	49.8700	49.8700	49.8700	-7.648%	1	112	-91.117%
2026-02-09	51.0900	54.0000	51.0500	54.0000	+30.561%	11	111	-91.796%
2026-02-05	42.2000	44.1400	41.3600	41.3600	-20.507%	4	111	-89.289%
2026-02-04	55.3100	55.3100	52.0300	52.0300	+1.127%	5	111	-91.486%
2026-02-03	51.5000	53.9000	51.4500	51.4500	+41.346%	6	108	-91.390%
2026-02-02	42.7100	42.7100	36.4000	36.4000	-28.120%	55	107	-87.830%
2026-01-30	53.5000	60.4600	44.0000	50.6400	-25.420%	22	64	-91.252%
2026-01-29	86.6000	86.6000	67.9000	67.9000	-10.658%	3	62	-93.476%
2026-01-28	63.7700	76.0000	63.7700	76.0000	+45.315%	20	62	-94.171%
2026-01-27	52.1500	53.0000	52.1500	52.3000	+2.109%	4	57	-91.530%
2026-01-26	51.8800	55.0300	50.5500	51.2200	+15.231%	18	56	-91.351%
2026-01-23	43.3600	45.3700	43.3600	44.4500	+7.160%	56	50	-90.034%
2026-01-22	37.5500	41.4800	37.0000	41.4800	+9.043%	4	9	-89.320%
2026-01-21	37.9300	38.0400	37.9300	38.0400	+16.580%	4	7	-88.354%
2026-01-20	32.6300	32.6300	32.6300	32.6300	+19.088%	1	4	-86.424%
2026-01-14	27.2500	27.4000	27.2500	27.4000	+24.432%	3	3	-83.832%
2026-01-08	22.3900	22.3900	22.0200	22.0200	-1.256%	2	1	-79.882%
2026-01-05	22.3000	22.3000	22.3000	22.3000	0.000%	1	1	-80.135%

.dark-mode .RzDtnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzDtnz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C460GLD Dec 18 2026 460.00 Call (GLD261218C00460000)option OPRA

GLD20261218C460
GLD Dec 18 2026 460.00 Call (GLD261218C00460000)
option OPRA