Dark

GLD20261218C475
GLD Dec 18 2026 475.00 Call (GLD261218C00475000)
option OPRA

EOD

Sep 17, 2026

3.04+12.177%(+0.33)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4000	3.5100	3.0400	3.0400	+12.177%	28	7,739	0.000%
2026-09-16	3.6200	3.6200	2.5800	2.7100	-11.726%	16	7,739	+12.177%
2026-09-15	3.1200	3.2800	3.0500	3.0700	+0.656%	33	7,759	-0.977%
2026-09-14	3.1000	3.2600	2.9300	3.0500	-16.894%	155	7,767	-0.328%
2026-09-11	4.5500	4.5700	3.6700	3.6700	-5.412%	61	7,688	-17.166%
2026-09-10	4.5500	4.5500	3.8800	3.8800	-19.167%	53	7,691	-21.649%
2026-09-09	5.0500	5.1000	4.7000	4.8000	+13.744%	17	7,677	-36.667%
2026-09-08	4.7100	4.7100	4.2200	4.2200	-20.377%	17	7,666	-27.962%
2026-09-04	4.8500	5.3500	4.8500	5.3000	-14.516%	74	7,615	-42.642%
2026-09-03	5.7000	6.7000	5.5000	6.2000	+45.882%	186	7,615	-50.968%
2026-09-02	4.1000	4.4200	4.0200	4.2500	+13.333%	253	7,678	-28.471%
2026-09-01	4.0000	4.2300	3.7500	3.7500	-24.242%	372	7,753	-18.933%
2026-08-31	5.2000	5.2000	4.9500	4.9500	-18.852%	32	7,778	-38.586%
2026-08-28	8.5000	8.5000	6.0300	6.1000	-36.126%	141	7,770	-50.164%
2026-08-27	8.8900	9.7300	8.5900	9.5500	+0.845%	10	7,726	-68.168%
2026-08-26	9.7500	10.3000	9.3600	9.4700	-17.075%	210	7,724	-67.899%
2026-08-25	10.0000	11.5000	9.9000	11.4200	+6.929%	146	7,680	-73.380%
2026-08-24	11.9500	12.1900	10.5000	10.6800	+1.714%	5,469	7,681	-71.536%
2026-08-21	8.9700	10.7400	8.9700	10.5000	+33.080%	397	3,736	-71.048%
2026-08-20	7.4000	8.0100	7.2800	7.8900	+7.347%	107	3,531	-61.470%
2026-08-19	5.9500	7.3500	5.9500	7.3500	+68.966%	43	3,479	-58.639%
2026-08-18	4.3500	4.3500	4.3500	4.3500	-23.818%	1	3,482	-30.115%
2026-08-17	5.7200	5.7200	5.7100	5.7100	+21.489%	12	3,483	-46.760%
2026-08-14	4.7600	4.7600	4.7000	4.7000	+4.444%	14	3,491	-35.319%
2026-08-13	5.0400	5.0400	4.5000	4.5000	-26.230%	325	3,496	-32.444%
2026-08-12	6.6500	6.6500	6.0000	6.1000	+7.965%	66	3,504	-50.164%
2026-08-11	5.9500	6.1500	5.6000	5.6500	-15.038%	364	3,502	-46.195%
2026-08-10	6.4200	6.6500	6.4200	6.6500	+23.148%	43	3,288	-54.286%
2026-08-07	5.5500	5.8000	5.2300	5.4000	+38.462%	57	3,287	-43.704%
2026-08-06	4.1500	4.1500	3.8500	3.9000	+8.333%	9	3,299	-22.051%
2026-08-05	3.1300	3.6000	3.1300	3.6000	+67.442%	21	3,298	-15.556%
2026-08-04	2.1500	2.1500	2.1500	2.1500	+2.381%	10	3,313	+41.395%
2026-07-31	2.2500	2.2500	2.1000	2.1000	+0.962%	2	3,303	+44.762%
2026-07-29	2.0800	2.0800	2.0800	2.0800	-14.050%	1	3,303	+46.154%
2026-07-24	2.4200	2.4200	2.4200	2.4200	-1.224%	5	3,302	+25.620%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-19.935%	1	3,297	+24.082%
2026-07-22	2.9700	3.0600	2.9600	3.0600	+25.926%	33	3,297	-0.654%
2026-07-20	2.4700	2.4700	2.4300	2.4300	-3.187%	2	3,303	+25.103%
2026-07-17	2.4100	2.5100	2.4100	2.5100	-0.397%	4	3,301	+21.116%
2026-07-16	2.5200	2.5200	2.5200	2.5200	-4.906%	301	3,298	+20.635%
2026-07-15	2.7500	2.7500	2.6500	2.6500	+14.719%	7	3,049	+14.717%
2026-07-13	2.7300	2.7300	2.3100	2.3100	-25.484%	10	3,049	+31.602%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-9.621%	2	3,045	-1.935%
2026-07-09	3.6000	3.6000	3.4300	3.4300	+7.188%	2	3,043	-11.370%
2026-07-08	3.2000	3.2000	3.1500	3.2000	-15.789%	14	3,043	-5.000%
2026-07-06	3.6900	3.8000	3.5900	3.8000	+1.333%	10	3,029	-20.000%
2026-07-02	3.7500	3.7500	3.7500	3.7500	+8.382%	1	3,024	-18.933%
2026-07-01	3.6000	3.6000	3.4600	3.4600	+7.788%	11	3,024	-12.139%
2026-06-30	3.4000	3.4000	3.2100	3.2100	-1.231%	5	3,019	-5.296%
2026-06-29	3.4700	3.4700	3.2500	3.2500	-15.584%	5	3,019	-6.462%
2026-06-26	4.0000	4.0000	3.8500	3.8500	+2.122%	3	3,019	-21.039%
2026-06-25	3.7500	3.7700	3.7500	3.7700	+14.242%	2	3,016	-19.363%
2026-06-24	3.1000	3.5800	3.1000	3.3000	-21.429%	25	3,016	-7.879%
2026-06-23	4.3200	4.3800	4.1800	4.2000	-10.064%	11	3,016	-27.619%
2026-06-22	4.8200	5.0500	4.6700	4.6700	-14.469%	7	3,009	-34.904%
2026-06-18	5.6500	5.8800	4.9500	5.4600	-9.000%	22	3,003	-44.322%
2026-06-17	7.2200	7.2200	6.0000	6.0000	-14.773%	29	3,003	-49.333%
2026-06-16	6.9900	7.1800	6.7700	7.0400	-1.401%	101	3,003	-56.818%
2026-06-15	7.5700	7.5800	7.0500	7.1400	+21.017%	73	2,986	-57.423%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-2.640%	25	2,963	-48.475%
2026-06-11	4.6400	6.1000	4.6400	6.0600	+26.250%	211	2,938	-49.835%
2026-06-10	5.6200	5.7200	4.8000	4.8000	-32.394%	20	2,739	-36.667%
2026-06-09	7.0100	7.1000	7.0100	7.1000	-5.207%	4	2,744	-57.183%
2026-06-08	7.7600	7.7600	7.4900	7.4900	-3.105%	11	2,745	-59.413%
2026-06-05	8.5000	8.5000	7.7000	7.7300	-25.314%	20	2,744	-60.673%
2026-06-04	10.3000	10.3500	10.3000	10.3500	+3.190%	4	2,752	-70.628%
2026-06-03	10.0000	10.1000	10.0000	10.0300	-8.818%	5	2,750	-69.691%
2026-06-02	11.4500	11.4500	11.0000	11.0000	-1.610%	16	2,747	-72.364%
2026-06-01	10.9000	11.1800	10.9000	11.1800	-14.395%	8	2,746	-72.809%
2026-05-29	12.5000	13.9000	12.4500	13.0600	+15.066%	20	2,739	-76.723%
2026-05-28	11.3500	11.3500	11.3500	11.3500	+10.732%	1	2,750	-73.216%
2026-05-27	9.7400	10.2500	9.7400	10.2500	-16.599%	5	2,749	-70.341%
2026-05-26	12.3100	12.3200	12.2900	12.2900	+0.327%	17	2,750	-75.264%
2026-05-22	12.0200	12.2700	11.9000	12.2500	-8.582%	13	2,765	-75.184%
2026-05-21	12.3500	13.4000	12.3100	13.4000	0.000%	54	2,762	-77.313%
2026-05-20	12.3500	13.7500	12.3500	13.4000	0.000%	38	2,762	-77.313%
2026-05-19	12.9000	13.4000	12.6600	13.4000	-9.153%	14	311	-77.313%
2026-05-18	14.8500	14.8500	14.0000	14.7500	-1.993%	2,506	311	-79.390%
2026-05-15	14.7500	15.0500	14.5200	15.0500	-22.622%	9	311	-79.801%
2026-05-13	19.4500	19.4500	19.4500	19.4500	+0.934%	1	306	-84.370%
2026-05-12	19.6100	19.7400	18.8100	19.2700	-9.785%	112	303	-84.224%
2026-05-11	21.8000	21.8000	21.3600	21.3600	+3.790%	5	303	-85.768%
2026-05-08	20.5800	20.5800	20.5800	20.5800	+1.680%	1	298	-85.228%
2026-05-07	21.5200	22.2000	20.2200	20.2400	+35.839%	19	297	-84.980%
2026-05-04	15.9300	15.9500	14.7500	14.9000	-20.745%	29	278	-79.597%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-9.398%	1	277	-83.830%
2026-04-27	20.7500	20.7500	20.7500	20.7500	-3.802%	1	277	-85.349%
2026-04-24	21.3000	21.5700	21.3000	21.5700	-11.417%	10	276	-85.906%
2026-04-21	24.6500	25.0000	24.3500	24.3500	-20.399%	18	282	-87.515%
2026-04-17	30.6700	31.7500	30.5600	30.5900	-0.358%	37	282	-90.062%
2026-04-15	30.7000	30.7000	30.7000	30.7000	+16.288%	1	280	-90.098%
2026-04-13	26.5900	26.5900	25.6900	26.4000	-10.357%	5	280	-88.485%
2026-04-10	29.4500	29.4500	29.4500	29.4500	-2.548%	1	280	-89.677%
2026-04-09	30.2200	30.2200	30.2200	30.2200	-7.329%	2	281	-89.940%
2026-04-08	32.5000	32.9600	32.4100	32.6100	+15.108%	19	279	-90.678%
2026-04-07	28.2500	28.4300	28.2500	28.3300	-1.768%	15	293	-89.269%
2026-04-06	29.3800	29.4200	28.8400	28.8400	-2.666%	32	294	-89.459%
2026-04-02	28.9000	30.9500	28.9000	29.6300	+2.882%	39	282	-89.740%
2026-03-31	28.8000	28.8000	28.8000	28.8000	+14.059%	1	282	-89.444%
2026-03-30	25.8100	25.8100	25.2500	25.2500	-7.847%	2	281	-87.960%
2026-03-27	27.4000	27.4000	27.4000	27.4000	+23.982%	1	282	-88.905%
2026-03-26	23.9200	23.9200	21.8000	22.1000	-13.129%	26	281	-86.244%
2026-03-25	26.5600	26.5600	25.4400	25.4400	+9.892%	4	277	-88.050%
2026-03-23	19.4000	23.1500	19.4000	23.1500	0.000%	35	276	-86.868%
2026-03-20	24.9700	25.7500	23.0000	23.1500	-4.733%	74	258	-86.868%
2026-03-19	24.9500	26.8600	24.2700	24.3000	-26.807%	24	206	-87.490%
2026-03-18	34.2000	35.1800	33.2000	33.2000	-18.906%	56	224	-90.843%
2026-03-17	41.5800	41.7700	40.9400	40.9400	-2.663%	154	248	-92.574%
2026-03-16	42.7700	42.7700	41.0000	42.0600	-4.820%	5	171	-92.772%
2026-03-13	44.6200	44.6200	44.0600	44.1900	-5.029%	125	171	-93.121%
2026-03-12	48.5500	48.5500	46.5300	46.5300	-8.080%	5	231	-93.467%
2026-03-11	50.6200	50.6200	50.6200	50.6200	-3.489%	2	248	-93.994%
2026-03-10	53.6000	54.1500	52.4500	52.4500	+8.930%	13	246	-94.204%
2026-03-09	49.3300	49.3300	47.7200	48.1500	-9.151%	10	235	-93.686%
2026-03-06	48.7500	53.1000	48.7500	53.0000	+3.983%	17	245	-94.264%
2026-03-04	52.0000	52.0000	50.9700	50.9700	+3.809%	4	232	-94.036%
2026-03-03	46.4000	51.5800	46.4000	49.1000	-16.312%	7	234	-93.809%
2026-03-02	61.6000	61.6000	58.6700	58.6700	+3.347%	3	232	-94.818%
2026-02-27	56.2500	56.7700	56.2500	56.7700	+7.275%	2	233	-94.645%
2026-02-26	51.9500	53.3500	51.5000	52.9200	+0.589%	15	233	-94.255%
2026-02-25	55.1800	55.5000	52.6100	52.6100	-2.230%	4	224	-94.222%
2026-02-24	51.8500	53.8100	51.8500	53.8100	-5.480%	5	224	-94.350%
2026-02-23	53.7000	56.9300	53.7000	56.9300	+20.334%	5	219	-94.660%
2026-02-20	46.9100	47.6000	46.7400	47.3100	+16.671%	6	214	-93.574%
2026-02-18	40.5500	40.5500	40.5500	40.5500	+18.222%	2	210	-92.503%
2026-02-17	34.3000	34.3000	34.3000	34.3000	-6.667%	100	212	-91.137%
2026-02-12	37.0000	38.6300	36.7500	36.7500	-19.124%	6	212	-91.728%
2026-02-11	44.9500	45.4400	44.9500	45.4400	-4.135%	2	216	-93.310%
2026-02-09	44.3100	47.4000	44.3100	47.4000	+11.529%	8	215	-93.586%
2026-02-06	41.2500	42.5000	41.2500	42.5000	+20.226%	100	216	-92.847%
2026-02-05	35.3500	35.3500	35.3500	35.3500	-16.647%	1	116	-91.400%
2026-02-04	48.5000	48.5000	41.3300	42.4100	-5.965%	32	117	-92.832%
2026-02-03	43.9600	47.0700	41.8500	45.1000	+45.484%	33	103	-93.259%
2026-02-02	31.0000	31.0000	31.0000	31.0000	-34.461%	1	82	-90.194%
2026-01-30	53.0000	53.0000	37.8000	47.3000	-31.942%	23	82	-93.573%
2026-01-29	79.5000	79.5000	56.7100	69.5000	+6.956%	26	64	-95.626%
2026-01-28	57.6500	64.9800	57.6000	64.9800	+30.482%	37	68	-95.322%
2026-01-27	45.0300	49.8000	44.5000	49.8000	+14.747%	12	86	-93.896%
2026-01-26	46.0700	47.3900	43.4000	43.4000	+10.856%	13	80	-92.995%
2026-01-23	38.8500	39.1500	38.8500	39.1500	+24.483%	8	70	-92.235%
2026-01-22	31.6200	31.6200	31.4500	31.4500	-1.534%	3	63	-90.334%
2026-01-21	31.5500	32.8300	31.5500	31.9400	+15.099%	62	63	-90.482%
2026-01-20	26.9000	27.7500	26.9000	27.7500	+26.424%	15	20	-89.045%
2026-01-15	21.6000	21.9500	21.6000	21.9500	-4.565%	2	7	-86.150%
2026-01-13	23.0000	23.0000	23.0000	23.0000	+1.545%	5	5	-86.783%
2026-01-12	23.0000	23.0000	22.6500	22.6500	+19.525%	2	1	-86.578%
2026-01-09	19.9500	19.9500	18.9500	18.9500	0.000%	2	2	-83.958%

.dark-mode .M9lKts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9lKts{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C475GLD Dec 18 2026 475.00 Call (GLD261218C00475000)option OPRA

GLD20261218C475
GLD Dec 18 2026 475.00 Call (GLD261218C00475000)
option OPRA