Dark

GLD20261218C465
GLD Dec 18 2026 465.00 Call (GLD261218C00465000)
option OPRA

EOD

Sep 17, 2026

4.45+31.268%(+1.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5500	4.5500	4.3000	4.4500	+31.268%	5	9,370	0.000%
2026-09-16	4.6000	4.6000	3.3500	3.3900	-17.718%	12	9,372	+31.268%
2026-09-15	3.8600	4.1200	3.8600	4.1200	+8.421%	4	9,365	+8.010%
2026-09-14	3.8000	4.1500	3.7000	3.8000	-22.290%	61	9,364	+17.105%
2026-09-11	5.6200	5.6200	4.8900	4.8900	+2.947%	75	9,335	-8.998%
2026-09-10	5.3900	5.5200	4.7500	4.7500	-20.833%	58	9,331	-6.316%
2026-09-09	6.3100	6.3100	5.8500	6.0000	+11.732%	10	9,362	-25.833%
2026-09-08	5.7700	5.7700	5.3700	5.3700	-11.967%	4	9,363	-17.132%
2026-09-04	6.3700	6.4500	6.1000	6.1000	-18.667%	59	9,413	-27.049%
2026-09-03	7.1000	7.9000	6.8000	7.5000	+42.045%	25	9,413	-40.667%
2026-09-02	5.0500	5.3000	5.0500	5.2800	+18.652%	26	9,391	-15.720%
2026-09-01	4.8500	5.0000	4.4000	4.4500	-30.469%	19	9,375	0.000%
2026-08-31	6.4000	6.4200	6.3000	6.4000	-22.892%	18	9,390	-30.469%
2026-08-28	11.6200	11.8000	8.3000	8.3000	-25.694%	145	9,372	-46.386%
2026-08-27	11.3700	11.3700	11.0500	11.1700	-2.018%	150	9,477	-60.161%
2026-08-26	11.4000	11.4000	11.4000	11.4000	-16.788%	2	9,613	-60.965%
2026-08-25	12.1000	13.7000	12.0900	13.7000	+4.580%	33	9,622	-67.518%
2026-08-24	14.2500	14.7000	12.9800	13.1000	+3.557%	458	9,618	-66.031%
2026-08-21	11.0000	13.0100	11.0000	12.6500	+30.412%	19	9,881	-64.822%
2026-08-20	9.7500	9.7500	9.4000	9.7000	+19.018%	47	9,921	-54.124%
2026-08-19	7.6500	8.6900	7.5000	8.1500	+56.731%	32	9,880	-45.399%
2026-08-18	6.0000	6.0000	5.2000	5.2000	-21.569%	5	9,872	-14.423%
2026-08-17	6.1500	6.6300	6.1500	6.6300	+12.183%	4	9,870	-32.881%
2026-08-14	5.9100	5.9100	5.9100	5.9100	+2.783%	1	9,868	-24.704%
2026-08-13	6.5200	6.5200	5.7500	5.7500	-22.715%	75	9,868	-22.609%
2026-08-12	7.8300	7.8300	7.4400	7.4400	+6.286%	3	9,828	-40.188%
2026-08-11	7.7500	7.9500	7.0000	7.0000	-12.500%	10	9,829	-36.429%
2026-08-10	6.2800	8.0500	6.2800	8.0000	+25.984%	116	9,824	-44.375%
2026-08-07	6.9600	6.9600	6.3500	6.3500	+24.266%	10	9,818	-29.921%
2026-08-06	5.0700	5.1100	4.9900	5.1100	+11.087%	536	9,819	-12.916%
2026-08-05	4.5500	4.6700	4.5500	4.6000	+74.905%	13	9,274	-3.261%
2026-08-04	2.6300	2.6300	2.6300	2.6300	+7.787%	1	9,263	+69.202%
2026-07-31	2.4400	2.4400	2.4400	2.4400	-12.857%	1	9,263	+82.377%
2026-07-30	2.6300	2.8000	2.6300	2.8000	+13.360%	3	9,264	+58.929%
2026-07-29	2.5500	2.5500	2.4700	2.4700	+2.917%	6	9,263	+80.162%
2026-07-28	2.4000	2.4000	2.4000	2.4000	-13.043%	1	9,264	+85.417%
2026-07-27	2.8400	2.8400	2.7000	2.7600	-6.757%	8	9,264	+61.232%
2026-07-24	2.9500	2.9600	2.9500	2.9600	+6.093%	2	9,267	+50.338%
2026-07-23	3.1500	3.1500	2.7900	2.7900	-20.286%	13	9,267	+59.498%
2026-07-22	3.5100	3.6500	3.5000	3.5000	+11.111%	6	9,259	+27.143%
2026-07-21	3.0500	3.1500	3.0500	3.1500	+10.526%	3	9,257	+41.270%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-22.973%	1	9,255	+56.140%
2026-07-14	3.6000	3.7000	3.6000	3.7000	+26.280%	3	9,255	+20.270%
2026-07-13	3.3000	3.3000	2.9300	2.9300	-27.114%	4	9,255	+51.877%
2026-07-10	3.7400	4.0200	3.7400	4.0200	-3.133%	2	9,256	+10.697%
2026-07-09	4.2000	4.2000	4.1500	4.1500	+12.162%	2	9,258	+7.229%
2026-07-08	3.7500	3.7500	3.6500	3.7000	-16.854%	12	9,258	+20.270%
2026-07-07	4.7000	4.7000	4.4500	4.4500	-2.198%	5	9,254	0.000%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-2.151%	1	9,252	-2.198%
2026-07-02	4.6000	4.6500	4.6000	4.6500	+17.128%	2	9,251	-4.301%
2026-07-01	4.2000	4.2000	3.9700	3.9700	+5.867%	2	9,251	+12.091%
2026-06-29	4.0400	4.0400	3.7500	3.7500	-20.213%	7	9,251	+18.667%
2026-06-26	4.6700	4.7500	4.6700	4.7000	+5.381%	3	9,249	-5.319%
2026-06-25	4.1700	4.4600	4.1700	4.4600	+3.241%	8,752	9,249	-0.224%
2026-06-24	4.3200	4.3200	4.3200	4.3200	-10.000%	2	500	+3.009%
2026-06-23	5.0500	5.0500	4.8000	4.8000	-16.811%	7	500	-7.292%
2026-06-22	6.0000	6.0100	5.5000	5.7700	-35.889%	12	505	-22.877%
2026-06-15	8.9600	9.0000	8.9600	9.0000	+35.338%	19	498	-50.556%
2026-06-11	5.6000	6.6500	5.6000	6.6500	0.000%	4	483	-33.083%
2026-06-10	6.4500	6.6500	6.4500	6.6500	-16.875%	4	480	-33.083%
2026-06-09	8.8000	8.8000	7.7500	8.0000	-14.894%	122	484	-44.375%
2026-06-05	10.3000	10.3000	9.3500	9.4000	-23.577%	12	384	-52.660%
2026-06-04	12.6000	12.6000	12.3000	12.3000	+8.850%	6	384	-63.821%
2026-06-03	12.0000	12.0000	11.3000	11.3000	-12.062%	3	380	-60.619%
2026-06-01	12.8500	12.8500	12.8500	12.8500	-21.551%	4	377	-65.370%
2026-05-29	14.5000	16.4000	14.5000	16.3800	+18.267%	10	377	-72.833%
2026-05-28	11.7500	13.8500	11.7500	13.8500	+16.878%	4	378	-67.870%
2026-05-27	11.8500	11.8500	11.8500	11.8500	-15.957%	1	379	-62.447%
2026-05-26	14.1000	14.1000	14.1000	14.1000	-0.634%	1	380	-68.440%
2026-05-22	14.9000	14.9000	14.1900	14.1900	-10.190%	2	379	-68.640%
2026-05-21	14.5000	15.8000	14.5000	15.8000	-2.709%	10	380	-71.835%
2026-05-20	16.2400	16.2400	16.2400	16.2400	+4.910%	1	380	-72.599%
2026-05-19	15.1500	15.5000	15.1500	15.4800	-10.365%	15	385	-71.253%
2026-05-15	17.2700	17.2700	17.2700	17.2700	-23.108%	3	385	-74.233%
2026-05-13	22.4600	22.4600	22.4600	22.4600	+2.510%	2	385	-80.187%
2026-05-12	22.1200	22.1200	21.9100	21.9100	-8.936%	2	385	-79.690%
2026-05-07	25.0000	25.0000	24.0500	24.0600	+32.198%	34	385	-81.505%
2026-05-05	18.0900	18.2000	18.0900	18.2000	-15.545%	2	403	-75.549%
2026-05-01	21.5500	21.5500	21.5500	21.5500	+5.379%	25	379	-79.350%
2026-04-30	20.2900	20.4500	19.6800	20.4500	-22.302%	12	379	-78.240%
2026-04-23	26.3200	26.3200	26.3200	26.3200	-6.600%	1	377	-83.093%
2026-04-21	28.1800	28.1800	28.1800	28.1800	-18.602%	10	367	-84.209%
2026-04-17	34.9100	34.9100	34.6200	34.6200	+3.933%	2	367	-87.146%
2026-04-15	33.3100	33.3100	33.3100	33.3100	-1.595%	1	366	-86.641%
2026-04-14	32.0000	33.8500	32.0000	33.8500	+13.211%	2	366	-86.854%
2026-04-13	30.3100	30.3100	29.9000	29.9000	-12.059%	2	367	-85.117%
2026-04-09	34.0000	34.0000	34.0000	34.0000	+2.843%	1	367	-86.912%
2026-04-07	31.7500	33.0600	31.7500	33.0600	-3.671%	56	417	-86.540%
2026-04-02	34.1700	34.3200	34.1700	34.3200	-6.790%	2	373	-87.034%
2026-04-01	36.8200	36.8200	36.8200	36.8200	+23.765%	1	373	-87.914%
2026-03-27	26.9400	30.5900	26.9400	29.7500	+11.215%	7	372	-85.042%
2026-03-26	26.7500	26.7500	26.7500	26.7500	-9.567%	5	372	-83.364%
2026-03-25	29.5500	29.5800	29.5500	29.5800	+20.636%	15	368	-84.956%
2026-03-23	23.0800	24.7500	23.0800	24.5200	-8.915%	39	363	-81.852%
2026-03-20	26.9200	26.9200	26.9200	26.9200	-7.491%	1	377	-83.470%
2026-03-19	26.0000	29.1000	25.6000	29.1000	-24.376%	34	376	-84.708%
2026-03-18	38.9700	38.9700	38.4800	38.4800	-14.641%	6	387	-88.436%
2026-03-17	46.0900	46.1200	45.0800	45.0800	-0.923%	5	392	-90.129%
2026-03-16	45.8000	45.8000	45.5000	45.5000	-7.219%	15	392	-90.220%
2026-03-13	49.3500	49.3800	48.6800	49.0400	-5.873%	55	397	-90.926%
2026-03-12	54.3500	54.3500	52.1000	52.1000	-7.246%	26	356	-91.459%
2026-03-11	56.1700	56.1700	56.1700	56.1700	-2.279%	1	332	-92.078%
2026-03-10	58.0000	58.0000	57.4800	57.4800	+4.509%	10	332	-92.258%
2026-03-09	52.9000	55.0000	52.9000	55.0000	-4.696%	4	337	-91.909%
2026-03-06	57.7100	57.7100	57.7100	57.7100	+6.870%	1	337	-92.289%
2026-03-05	55.1000	55.1000	54.0000	54.0000	-4.425%	7	337	-91.759%
2026-03-04	56.5000	56.5000	56.5000	56.5000	+0.893%	1	341	-92.124%
2026-03-03	52.0000	56.0000	50.0000	56.0000	-14.699%	13	342	-92.054%
2026-03-02	65.6500	65.6500	65.6500	65.6500	+13.190%	1	336	-93.222%
2026-02-26	57.3700	58.0000	57.3700	58.0000	-3.333%	7	336	-92.328%
2026-02-25	59.5000	60.0000	59.5000	60.0000	+2.041%	6	331	-92.583%
2026-02-24	56.4600	59.0800	56.4600	58.8000	-4.421%	13	331	-92.432%
2026-02-23	59.0000	61.9500	58.6700	61.5200	+16.075%	27	319	-92.767%
2026-02-20	51.0600	54.0000	48.9000	53.0000	+13.103%	24	309	-91.604%
2026-02-19	48.4700	48.4700	46.5500	46.8600	+1.144%	19	295	-90.504%
2026-02-18	47.6500	47.6500	46.3300	46.3300	+16.759%	3	282	-90.395%
2026-02-17	39.6000	39.6800	39.6000	39.6800	-16.128%	2	283	-88.785%
2026-02-13	44.2300	47.4400	44.1200	47.3100	+16.470%	116	227	-90.594%
2026-02-12	40.5100	40.7100	40.4900	40.6200	-17.939%	402	227	-89.045%
2026-02-11	49.5000	49.5000	49.5000	49.5000	-1.257%	5	49	-91.010%
2026-02-09	49.8400	50.9700	49.8400	50.1300	+2.515%	3	46	-91.123%
2026-02-03	48.3500	48.9000	48.3500	48.9000	+40.598%	3	45	-90.900%
2026-02-02	34.7800	34.7800	34.7800	34.7800	-31.871%	1	44	-87.205%
2026-01-30	56.7800	56.7800	39.9300	51.0500	-24.179%	49	43	-91.283%
2026-01-29	71.4000	71.4000	67.3300	67.3300	+2.637%	3	16	-93.391%
2026-01-28	63.5000	65.6600	63.5000	65.6000	+16.106%	9	18	-93.216%
2026-01-27	49.9500	56.5000	49.9500	56.5000	+16.495%	10	22	-92.124%
2026-01-26	49.7500	52.0000	48.5000	48.5000	+14.118%	10	20	-90.825%
2026-01-23	42.5000	42.5000	42.5000	42.5000	+18.682%	1	14	-89.529%
2026-01-21	35.7400	35.8100	35.7400	35.8100	+55.022%	2	13	-87.573%
2026-01-16	23.9000	23.9000	23.1000	23.1000	-11.832%	11	3	-80.736%
2026-01-14	26.5500	26.5500	26.2000	26.2000	-1.207%	2	3	-83.015%
2026-01-12	25.9500	26.5200	25.7500	26.5200	0.000%	4	3	-83.220%

.dark-mode .rBjLd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBjLd5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C465GLD Dec 18 2026 465.00 Call (GLD261218C00465000)option OPRA

GLD20261218C465
GLD Dec 18 2026 465.00 Call (GLD261218C00465000)
option OPRA