Dark

GLD20261218C470
GLD Dec 18 2026 470.00 Call (GLD261218C00470000)
option OPRA

EOD

Sep 17, 2026

3.47+11.935%(+0.37)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9500	3.9500	3.4700	3.4700	+11.935%	119	6,565	0.000%
2026-09-16	4.1500	4.2500	2.8400	3.1000	-12.181%	49	6,515	+11.935%
2026-09-15	3.4100	3.5300	3.4100	3.5300	-3.288%	4	6,512	-1.700%
2026-09-14	3.3300	3.6500	3.2500	3.6500	-18.889%	440	6,512	-4.932%
2026-09-11	5.0800	5.1200	4.5000	4.5000	+3.448%	28	6,488	-22.889%
2026-09-10	4.8000	4.9700	4.3500	4.3500	-20.183%	122	6,471	-20.230%
2026-09-09	5.7000	5.8000	5.2400	5.4500	+14.737%	358	6,475	-36.330%
2026-09-08	5.2500	5.2500	4.7500	4.7500	-19.492%	40	6,123	-26.947%
2026-09-04	5.5000	5.9000	5.4500	5.9000	-11.677%	54	6,051	-41.186%
2026-09-03	6.3400	7.5500	6.1500	6.6800	+42.128%	662	6,051	-48.054%
2026-09-02	4.5000	4.8500	4.4500	4.7000	+18.987%	48	5,532	-26.170%
2026-09-01	4.3700	4.7000	3.9500	3.9500	-30.823%	250	5,520	-12.152%
2026-08-31	5.9800	6.0000	5.5000	5.7100	-16.029%	45	5,466	-39.229%
2026-08-28	11.0000	11.0000	6.7000	6.8000	-35.970%	48	5,441	-48.971%
2026-08-27	10.1800	10.7500	9.6900	10.6200	+1.433%	49	5,446	-67.326%
2026-08-26	11.2500	11.2500	10.1700	10.4700	-16.240%	100	5,420	-66.858%
2026-08-25	11.0900	12.5300	11.0900	12.5000	+4.167%	22	5,384	-72.240%
2026-08-24	12.8500	13.4000	12.0000	12.0000	+4.257%	37	5,380	-71.083%
2026-08-21	10.1000	11.7400	10.0200	11.5100	+40.881%	130	5,388	-69.852%
2026-08-20	7.3400	8.9000	7.1500	8.1700	-0.366%	33	5,416	-57.528%
2026-08-19	6.8900	8.2400	6.5000	8.2000	+76.724%	3,173	5,398	-57.683%
2026-08-18	5.5900	5.7200	4.6400	4.6400	-22.278%	103	2,514	-25.216%
2026-08-17	5.3000	6.3500	5.3000	5.9700	+14.149%	224	2,588	-41.876%
2026-08-14	5.3700	5.4500	5.1500	5.2300	-4.909%	8	2,368	-33.652%
2026-08-13	5.8100	5.8100	5.5000	5.5000	-18.398%	4	2,363	-36.909%
2026-08-12	7.3300	7.3500	6.6900	6.7400	+1.659%	10	2,366	-48.516%
2026-08-11	7.1500	7.1500	6.5500	6.6300	-7.531%	17	2,391	-47.662%
2026-08-10	5.8300	7.3700	5.8300	7.1700	+20.707%	103	2,397	-51.604%
2026-08-07	6.3300	6.3300	5.9400	5.9400	+43.133%	4	2,320	-41.582%
2026-08-06	4.4500	4.4500	4.1500	4.1500	+7.792%	12	2,319	-16.386%
2026-08-05	3.5600	3.8500	3.5600	3.8500	+65.236%	3	2,310	-9.870%
2026-08-04	2.3300	2.3300	2.3300	2.3300	+11.483%	1	2,310	+48.927%
2026-08-03	2.0800	2.0900	2.0100	2.0900	-21.132%	4	2,309	+66.029%
2026-07-30	2.5000	2.6500	2.5000	2.6500	-18.210%	2	2,310	+30.943%
2026-07-22	3.3000	3.3000	3.2400	3.2400	+11.724%	2	2,309	+7.099%
2026-07-21	2.7300	2.9000	2.7300	2.9000	+16.000%	5	2,311	+19.655%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-5.303%	2	2,309	+38.800%
2026-07-16	2.6900	2.6900	2.5900	2.6400	-18.769%	11	2,311	+31.439%
2026-07-14	3.2500	3.2500	3.2500	3.2500	+23.574%	1	2,317	+6.769%
2026-07-13	2.7100	2.7100	2.6300	2.6300	-19.325%	21	2,316	+31.939%
2026-07-10	3.2600	3.2600	3.2600	3.2600	-3.264%	3	2,295	+6.442%
2026-07-08	3.3700	3.3700	3.3700	3.3700	-16.790%	4	2,293	+2.967%
2026-07-06	4.1500	4.1500	4.0500	4.0500	-3.571%	6	2,291	-14.321%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+10.236%	1	2,284	-17.381%
2026-07-01	3.9500	3.9500	3.8100	3.8100	+12.722%	3	2,284	-8.924%
2026-06-30	3.3800	3.3800	3.3500	3.3800	-0.588%	13	2,284	+2.663%
2026-06-29	3.5600	3.5600	3.4000	3.4000	-21.839%	2	2,283	+2.059%
2026-06-26	4.3000	4.3500	4.2100	4.3500	+4.819%	31	2,283	-20.230%
2026-06-25	4.0000	4.1500	3.8400	4.1500	+5.063%	30	2,312	-16.386%
2026-06-24	3.9700	3.9700	3.9500	3.9500	-12.611%	2	2,284	-12.152%
2026-06-23	4.5100	4.6900	4.5100	4.5200	-11.891%	15	2,283	-23.230%
2026-06-22	5.5000	5.5000	5.0600	5.1300	-13.782%	188	2,294	-32.359%
2026-06-18	6.2900	6.3800	5.9500	5.9500	-15.000%	55	2,311	-41.681%
2026-06-17	8.1100	8.9300	7.0000	7.0000	-10.828%	7	2,311	-50.429%
2026-06-16	7.8500	7.8500	7.8500	7.8500	+0.770%	3	2,311	-55.796%
2026-06-15	8.1500	8.3500	7.7900	7.7900	+28.125%	23	2,311	-55.456%
2026-06-12	6.3300	6.5000	6.0800	6.0800	-4.553%	53	2,310	-42.928%
2026-06-11	5.2000	6.3700	4.9300	6.3700	+11.169%	139	2,353	-45.526%
2026-06-10	6.1200	6.1200	5.7300	5.7300	-19.635%	5	2,305	-39.442%
2026-06-09	7.1300	7.1300	7.1300	7.1300	-16.118%	1	2,302	-51.332%
2026-06-05	9.1500	9.1500	8.5000	8.5000	-25.176%	6	2,303	-59.176%
2026-06-04	11.6400	11.8300	11.3600	11.3600	+5.674%	509	2,303	-69.454%
2026-06-03	11.0200	11.2000	10.7500	10.7500	-12.602%	6	1,862	-67.721%
2026-06-01	12.1500	12.3000	12.1500	12.3000	-13.986%	5	1,860	-71.789%
2026-05-29	15.1500	15.1500	14.3000	14.3000	+18.476%	94	1,860	-75.734%
2026-05-28	11.8400	12.1400	11.8300	12.0700	+10.734%	4	1,896	-71.251%
2026-05-27	10.2600	11.1000	10.2600	10.9000	-11.598%	11	1,897	-68.165%
2026-05-26	12.3300	12.3300	12.3300	12.3300	-9.471%	4	1,894	-71.857%
2026-05-21	13.5500	13.6300	13.5500	13.6200	-8.283%	9	1,890	-74.523%
2026-05-20	14.6500	15.0400	14.6500	14.8500	+3.268%	4	1,890	-76.633%
2026-05-19	14.2200	14.3800	14.2200	14.3800	-8.987%	5	1,877	-75.869%
2026-05-18	16.4000	16.7500	15.3000	15.8000	-0.190%	19	1,877	-78.038%
2026-05-15	16.2200	16.3600	15.7300	15.8300	-20.452%	562	1,877	-78.080%
2026-05-14	20.5800	20.5800	19.9000	19.9000	-5.148%	6	1,485	-82.563%
2026-05-13	20.8200	20.9800	20.7500	20.9800	-6.130%	29	1,466	-83.460%
2026-05-12	21.3500	22.3500	21.2300	22.3500	+0.224%	12	1,466	-84.474%
2026-05-11	22.3000	22.3000	22.3000	22.3000	-0.668%	5	1,466	-84.439%
2026-05-08	22.6400	22.9800	22.3500	22.4500	+1.814%	16	1,466	-84.543%
2026-05-07	23.4800	23.4800	22.0500	22.0500	+9.212%	31	1,480	-84.263%
2026-05-06	21.2000	21.2000	20.0000	20.1900	+16.235%	3	1,480	-82.813%
2026-05-05	17.0900	17.4500	17.0900	17.3700	+9.245%	11	1,480	-80.023%
2026-05-04	16.9000	16.9000	15.7500	15.9000	-21.867%	271	1,486	-78.176%
2026-05-01	18.4500	20.3500	18.4500	20.3500	+5.440%	37	1,391	-82.948%
2026-04-30	18.8500	19.3000	18.8500	19.3000	+19.876%	17	1,391	-82.021%
2026-04-29	16.1000	16.1000	16.1000	16.1000	-10.056%	1	1,377	-78.447%
2026-04-28	17.6700	17.9000	17.6700	17.9000	-14.762%	31	1,377	-80.615%
2026-04-27	21.0000	21.0000	21.0000	21.0000	-9.366%	1	1,406	-83.476%
2026-04-24	23.5000	23.5000	22.8000	23.1700	-3.176%	21	1,405	-85.024%
2026-04-23	24.6000	24.6000	23.9300	23.9300	-10.038%	165	1,404	-85.499%
2026-04-21	27.7000	27.7000	26.4000	26.6000	-9.892%	17	1,249	-86.955%
2026-04-20	29.5100	29.5200	29.5100	29.5200	-9.029%	2	1,249	-88.245%
2026-04-17	32.1000	33.0400	32.1000	32.4500	+8.347%	57	1,249	-89.307%
2026-04-16	31.1000	31.1000	29.4700	29.9500	-4.618%	5	1,219	-88.414%
2026-04-15	32.6000	32.6000	31.4000	31.4000	-6.213%	112	1,214	-88.949%
2026-04-14	30.2500	33.4800	30.2500	33.4800	+19.146%	9	1,218	-89.636%
2026-04-13	28.3400	29.0000	28.1000	28.1000	-12.242%	103	1,214	-87.651%
2026-04-09	32.5500	32.6000	32.0200	32.0200	-8.200%	5	1,115	-89.163%
2026-04-08	33.8500	34.8800	33.8500	34.8800	+13.247%	4	1,115	-90.052%
2026-04-07	30.2500	30.8000	30.2500	30.8000	+1.249%	32	1,115	-88.734%
2026-04-06	31.5500	31.6300	30.4200	30.4200	-4.699%	4	1,108	-88.593%
2026-04-02	29.7700	32.3600	29.7600	31.9200	-11.136%	237	903	-89.129%
2026-04-01	35.9000	35.9200	35.9000	35.9200	+11.036%	2	903	-90.340%
2026-03-31	29.5300	32.6000	29.5300	32.3500	+17.210%	7	904	-89.274%
2026-03-30	29.4200	29.4200	27.2500	27.6000	+2.793%	258	907	-87.428%
2026-03-27	26.8500	26.8500	26.8500	26.8500	+9.369%	1	910	-87.076%
2026-03-26	25.5300	25.5300	24.4500	24.5500	-9.074%	174	911	-85.866%
2026-03-25	28.0500	28.2000	27.0000	27.0000	+14.407%	7	909	-87.148%
2026-03-24	24.0700	24.0700	23.6000	23.6000	+3.282%	162	913	-85.297%
2026-03-23	22.6000	24.9600	22.0000	22.8500	-4.911%	19	820	-84.814%
2026-03-20	25.6000	25.6000	24.0100	24.0300	-11.328%	28	817	-85.560%
2026-03-19	25.9500	27.2400	25.8700	27.1000	-27.052%	132	829	-87.196%
2026-03-18	37.1500	37.1500	37.1500	37.1500	-16.517%	1	701	-90.659%
2026-03-16	44.5500	44.5500	43.3600	44.5000	-2.198%	8	701	-92.202%
2026-03-13	48.8200	48.8200	45.5000	45.5000	-6.379%	8	706	-92.374%
2026-03-12	51.0000	51.0000	48.6000	48.6000	-8.732%	39	699	-92.860%
2026-03-11	53.2500	53.2500	53.2500	53.2500	-5.919%	1	686	-93.484%
2026-03-10	56.5000	57.2000	56.5000	56.6000	+12.124%	21	685	-93.869%
2026-03-09	49.7000	51.3100	49.7000	50.4800	-8.135%	9	685	-93.126%
2026-03-06	50.9100	54.9500	50.9100	54.9500	+7.534%	27	918	-93.685%
2026-03-05	49.8000	51.1000	49.8000	51.1000	-5.142%	2	918	-93.209%
2026-03-04	55.3000	55.3000	52.8000	53.8700	+1.221%	6	918	-93.559%
2026-03-03	50.1600	53.2500	48.9600	53.2200	-18.983%	22	917	-93.480%
2026-03-02	64.2700	65.6900	64.2700	65.6900	+13.847%	2	901	-94.718%
2026-02-27	59.0000	59.0000	57.7000	57.7000	+6.125%	3	902	-93.986%
2026-02-26	54.3700	54.3700	54.3700	54.3700	-5.999%	1	902	-93.618%
2026-02-25	57.8400	57.8400	57.8400	57.8400	+2.499%	4	902	-94.001%
2026-02-24	53.3000	56.4300	53.3000	56.4300	-6.727%	16	902	-93.851%
2026-02-23	58.4400	60.5000	58.0800	60.5000	+17.248%	25	898	-94.264%
2026-02-20	48.2000	51.6000	48.2000	51.6000	+9.787%	19	918	-93.275%
2026-02-19	45.2300	47.0000	45.2300	47.0000	+6.528%	3	927	-92.617%
2026-02-18	43.5200	44.4600	42.3500	44.1200	+20.481%	187	926	-92.135%
2026-02-17	36.6200	36.6200	36.6200	36.6200	-12.413%	1	826	-90.524%
2026-02-13	42.1400	42.1400	41.8100	41.8100	+8.795%	20	826	-91.701%
2026-02-12	40.2900	40.7300	38.4200	38.4300	-20.187%	93	826	-90.971%
2026-02-11	47.2000	48.1500	45.4500	48.1500	+8.324%	413	802	-92.793%
2026-02-10	44.0000	44.4500	44.0000	44.4500	-9.137%	2	763	-92.193%
2026-02-09	46.3900	50.0500	46.3700	48.9200	+13.767%	19	764	-92.907%
2026-02-06	43.4000	43.9200	43.0000	43.0000	-5.391%	13	754	-91.930%
2026-02-04	51.7500	51.7500	45.2500	45.4500	-4.275%	11	746	-92.365%
2026-02-03	47.3900	47.4800	47.2500	47.4800	+37.225%	9	750	-92.692%
2026-02-02	40.1300	40.1300	33.9000	34.6000	-24.783%	17	748	-89.971%
2026-01-30	55.8500	55.8500	39.0100	46.0000	-32.847%	35	751	-92.457%
2026-01-29	80.8000	81.7000	59.0000	68.5000	+8.369%	66	730	-94.934%
2026-01-28	61.8500	63.4000	61.6200	63.2100	+22.381%	5	716	-94.510%
2026-01-27	46.7200	52.1300	46.0000	51.6500	+10.175%	51	718	-93.282%
2026-01-26	47.6600	50.0300	46.4700	46.8800	+13.237%	259	690	-92.598%
2026-01-23	38.8000	41.4000	38.7300	41.4000	+9.611%	613	472	-91.618%
2026-01-22	35.8600	37.7700	35.8600	37.7700	+15.505%	2	42	-90.813%
2026-01-21	34.3000	34.3000	32.7000	32.7000	+41.558%	37	41	-89.388%
2026-01-13	24.4500	24.4500	23.1000	23.1000	-4.782%	20	8	-84.978%
2026-01-12	24.2500	24.2600	24.2500	24.2600	+14.542%	2	8	-85.697%
2026-01-09	20.5300	21.1800	20.5200	21.1800	+7.513%	3	6	-83.617%
2026-01-08	19.9000	19.9000	19.7000	19.7000	-0.505%	5	6	-82.386%
2026-01-05	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	-82.475%

.dark-mode .J2TVvH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2TVvH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C470GLD Dec 18 2026 470.00 Call (GLD261218C00470000)option OPRA

GLD20261218C470
GLD Dec 18 2026 470.00 Call (GLD261218C00470000)
option OPRA