Dark

GLD20261218C480
GLD Dec 18 2026 480.00 Call (GLD261218C00480000)
option OPRA

EOD

Sep 17, 2026

2.71+11.983%(+0.29)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1400	3.1500	2.7100	2.7100	+11.983%	80	2,928	0.000%
2026-09-16	3.2200	3.3500	2.2400	2.4200	-18.519%	202	2,923	+11.983%
2026-09-15	2.7400	3.0000	2.7400	2.9700	-0.336%	21	2,816	-8.754%
2026-09-14	2.6600	2.9900	2.6600	2.9800	-10.241%	393	2,806	-9.060%
2026-09-11	4.1000	4.1000	3.3200	3.3200	-14.872%	40	2,448	-18.373%
2026-09-10	4.0000	4.0500	3.8900	3.9000	-9.302%	19	2,410	-30.513%
2026-09-09	4.6000	4.6000	4.2500	4.3000	+7.500%	62	2,407	-36.977%
2026-09-08	4.0700	4.0800	4.0000	4.0000	-14.530%	3	2,402	-32.250%
2026-09-04	4.4500	4.6800	4.4500	4.6800	-17.750%	4	2,403	-42.094%
2026-09-03	5.2800	6.1000	5.0200	5.6900	+48.953%	5	2,403	-52.373%
2026-09-02	3.6000	3.8200	3.6000	3.8200	+18.634%	12	2,401	-29.058%
2026-09-01	3.5000	3.6500	3.2200	3.2200	-26.818%	93	2,396	-15.839%
2026-08-31	4.7300	4.7300	4.4000	4.4000	-20.000%	15	2,352	-38.409%
2026-08-28	8.7000	8.7000	5.5000	5.5000	-36.999%	96	2,351	-50.727%
2026-08-27	8.0500	8.7900	7.9400	8.7300	+1.512%	31	2,330	-68.958%
2026-08-26	9.3000	9.3000	8.3500	8.6000	-14.000%	116	2,306	-68.488%
2026-08-25	9.1900	10.3000	9.1000	10.0000	-2.439%	15	2,297	-72.900%
2026-08-24	10.8500	11.1500	9.7500	10.2500	+7.781%	42	2,292	-73.561%
2026-08-21	8.1600	9.7500	8.1600	9.5100	+37.032%	19	2,292	-71.504%
2026-08-20	6.0500	6.9400	6.0500	6.9400	+2.059%	18	2,294	-60.951%
2026-08-19	5.5300	6.8000	5.4500	6.8000	+70.000%	283	2,290	-60.147%
2026-08-18	4.4500	4.4500	4.0000	4.0000	-18.699%	7	2,289	-32.250%
2026-08-17	4.3000	5.2000	4.3000	4.9200	+11.312%	60	2,290	-44.919%
2026-08-14	4.5100	4.5100	4.4200	4.4200	+4.000%	5	2,289	-38.688%
2026-08-13	4.6500	4.6500	4.2500	4.2500	-24.107%	47	2,286	-36.235%
2026-08-12	5.5500	6.1000	5.5500	5.6000	-1.754%	4	2,261	-51.607%
2026-08-11	5.8000	5.8000	5.7000	5.7000	-4.682%	2	2,410	-52.456%
2026-08-10	4.6000	6.0500	4.5500	5.9800	+20.808%	820	2,310	-54.682%
2026-08-07	5.1500	5.4500	4.8000	4.9500	+49.547%	66	1,701	-45.253%
2026-08-06	3.6000	3.7300	3.2900	3.3100	-8.056%	213	1,730	-18.127%
2026-08-05	3.4000	3.6500	3.4000	3.6000	+70.616%	12	1,573	-24.722%
2026-08-04	2.1100	2.1100	2.1100	2.1100	+19.886%	1	1,564	+28.436%
2026-08-03	1.7500	1.7600	1.7300	1.7600	-9.278%	17	1,564	+53.977%
2026-07-31	1.8800	1.9400	1.8800	1.9400	-11.009%	5	1,558	+39.691%
2026-07-30	2.1800	2.1800	2.1800	2.1800	+3.318%	2	1,558	+24.312%
2026-07-29	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,560	+28.436%
2026-07-27	2.1000	2.2000	2.1000	2.2000	-3.509%	3	1,561	+23.182%
2026-07-24	2.2400	2.3800	2.2400	2.2800	-1.299%	125	1,561	+18.860%
2026-07-23	2.3100	2.3100	2.3100	2.3100	-15.074%	2	1,484	+17.316%
2026-07-22	2.7200	2.7200	2.7200	2.7200	+15.254%	1	1,482	-0.368%
2026-07-21	2.3600	2.3600	2.3600	2.3600	+9.767%	1	1,482	+14.831%
2026-07-20	2.2200	2.2200	2.1500	2.1500	-7.725%	3	1,482	+26.047%
2026-07-17	2.3000	2.3300	2.2800	2.3300	-0.851%	8	1,482	+16.309%
2026-07-16	2.3500	2.3500	2.3500	2.3500	-24.920%	1	1,486	+15.319%
2026-07-09	3.0300	3.1400	3.0200	3.1300	+6.826%	22	1,486	-13.419%
2026-07-08	2.9000	2.9300	2.8400	2.9300	-8.438%	55	1,476	-7.509%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-4.478%	3	1,472	-15.313%
2026-07-06	3.2600	3.3500	3.2600	3.3500	-1.760%	7	1,472	-19.104%
2026-07-02	3.4100	3.4100	3.4100	3.4100	+8.254%	10	1,456	-20.528%
2026-07-01	3.3200	3.3200	3.1500	3.1500	+3.279%	2	1,456	-13.968%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+4.452%	1	1,456	-11.148%
2026-06-29	2.8800	2.9200	2.8800	2.9200	-16.571%	9	1,456	-7.192%
2026-06-26	3.6000	3.7000	3.5000	3.5000	+2.941%	8	1,456	-22.571%
2026-06-25	3.3400	3.5000	3.3400	3.4000	+0.890%	7	1,451	-20.294%
2026-06-24	3.4400	3.6000	3.3200	3.3700	-10.133%	65	1,449	-19.585%
2026-06-23	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,450	-27.733%
2026-06-22	4.2800	4.3100	4.2000	4.2000	-14.286%	35	1,449	-35.476%
2026-06-18	5.4800	5.4800	4.9000	4.9000	-12.966%	5	1,382	-44.694%
2026-06-17	6.6200	6.7000	5.6300	5.6300	-12.442%	93	1,382	-51.865%
2026-06-16	6.2500	6.4300	6.2500	6.4300	-3.598%	7	1,382	-57.854%
2026-06-15	6.9900	6.9900	6.6700	6.6700	+23.519%	11	1,376	-59.370%
2026-06-12	5.4000	5.4700	5.4000	5.4000	+1.313%	81	1,369	-49.815%
2026-06-11	4.3000	5.3300	4.3000	5.3300	+14.624%	15	1,367	-49.156%
2026-06-10	4.8000	4.9000	4.6300	4.6500	-19.828%	27	1,356	-41.720%
2026-06-09	6.4000	6.4000	5.8000	5.8000	-15.452%	20	1,350	-53.276%
2026-06-08	6.9500	7.0500	6.8600	6.8600	-4.722%	28	1,359	-60.496%
2026-06-05	8.1900	8.1900	7.0700	7.2000	-21.311%	14	1,364	-62.361%
2026-06-03	9.2400	9.2400	9.0000	9.1500	-9.496%	75	1,362	-70.383%
2026-06-02	10.5500	10.5500	10.0500	10.1100	-3.897%	85	1,398	-73.195%
2026-06-01	10.4300	10.6000	10.4300	10.5200	-10.847%	47	1,380	-74.240%
2026-05-29	12.8700	13.0500	11.8000	11.8000	+12.381%	721	1,380	-77.034%
2026-05-28	10.5000	10.5000	10.5000	10.5000	+13.514%	1	934	-74.190%
2026-05-27	9.2500	9.4000	9.0000	9.2500	-11.058%	44	944	-70.703%
2026-05-26	11.2500	11.2500	10.4000	10.4000	-7.143%	19	950	-73.942%
2026-05-22	11.2000	11.2000	11.2000	11.2000	-5.485%	2	942	-75.804%
2026-05-21	11.3000	11.8500	11.3000	11.8500	-5.728%	3	942	-77.131%
2026-05-20	11.4000	12.5700	11.4000	12.5700	+2.529%	8	942	-78.441%
2026-05-19	11.7500	12.2600	11.7500	12.2600	-8.439%	2	938	-77.896%
2026-05-15	13.5300	13.5300	13.3900	13.3900	-23.046%	7	938	-79.761%
2026-05-14	17.7100	17.8700	17.3000	17.4000	-1.528%	25	939	-84.425%
2026-05-13	17.6300	17.6700	17.6300	17.6700	+1.377%	3	944	-84.663%
2026-05-12	18.0500	18.0500	17.4300	17.4300	-10.386%	25	944	-84.452%
2026-05-11	19.2000	19.4500	19.2000	19.4500	+1.408%	3	944	-86.067%
2026-05-08	19.1600	19.1800	19.1600	19.1800	-0.725%	4	943	-85.871%
2026-05-07	21.0000	21.0000	19.2500	19.3200	+9.462%	52	939	-85.973%
2026-05-06	17.4300	17.6500	17.4300	17.6500	+20.068%	4	967	-84.646%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+1.379%	5	963	-81.565%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-10.494%	1	958	-81.310%
2026-05-01	15.8500	16.2000	15.5700	16.2000	+2.144%	85	945	-83.272%
2026-04-30	15.8600	15.8600	15.8600	15.8600	+13.529%	1	945	-82.913%
2026-04-29	13.9700	13.9700	13.9700	13.9700	-8.333%	10	945	-80.601%
2026-04-28	14.8900	15.2400	14.6400	15.2400	-12.313%	766	955	-82.218%
2026-04-27	17.9500	17.9500	17.3800	17.3800	-13.273%	3	1,445	-84.407%
2026-04-24	20.0200	20.0400	19.8000	20.0400	-1.426%	24	1,445	-86.477%
2026-04-23	20.7400	20.7400	20.3300	20.3300	-6.957%	119	1,425	-86.670%
2026-04-22	23.2200	23.2200	21.8500	21.8500	-0.682%	12	1,307	-87.597%
2026-04-21	22.9500	22.9500	22.0000	22.0000	-14.795%	5	1,308	-87.682%
2026-04-20	25.8200	25.8200	25.8200	25.8200	-12.770%	1	1,308	-89.504%
2026-04-17	27.5200	29.6000	27.4900	29.6000	+7.363%	111	1,308	-90.845%
2026-04-16	27.5700	27.5700	27.5700	27.5700	-3.937%	15	1,310	-90.170%
2026-04-15	28.6000	28.8800	28.5500	28.7000	-3.465%	30	1,302	-90.557%
2026-04-14	26.3900	29.7300	26.3900	29.7300	+19.976%	6	1,280	-90.885%
2026-04-13	25.2700	25.2700	24.7800	24.7800	-7.087%	2	1,276	-89.064%
2026-04-10	26.5600	27.0600	26.5600	26.6700	-5.358%	8	1,276	-89.839%
2026-04-09	29.2500	29.2500	28.1800	28.1800	-8.714%	51	1,279	-90.383%
2026-04-08	30.8700	30.8700	30.8700	30.8700	+13.493%	1	1,269	-91.221%
2026-04-07	26.9000	27.2000	26.8300	27.2000	-1.091%	82	1,268	-90.037%
2026-04-06	27.8400	28.0000	27.3000	27.5000	-14.063%	14	1,271	-90.145%
2026-04-01	32.1500	32.1500	31.5000	32.0000	+11.188%	39	1,270	-91.531%
2026-03-31	26.0500	28.7800	26.0500	28.7800	+16.897%	24	1,276	-90.584%
2026-03-30	25.5000	25.5000	24.6200	24.6200	+5.892%	26	1,299	-88.993%
2026-03-27	23.2500	23.2500	23.2500	23.2500	+8.848%	1	1,277	-88.344%
2026-03-26	22.6300	23.1000	21.3600	21.3600	-10.814%	100	1,277	-87.313%
2026-03-25	24.5000	25.3700	23.5600	23.9500	+13.777%	8	1,236	-88.685%
2026-03-24	21.0000	21.0500	20.6000	21.0500	+0.095%	5	1,236	-87.126%
2026-03-23	19.9100	21.1700	19.9100	21.0300	+0.143%	18	1,231	-87.114%
2026-03-20	24.7500	24.7500	21.0000	21.0000	-12.827%	44	1,239	-87.095%
2026-03-19	22.7900	24.4000	22.7500	24.0900	-24.150%	28	1,203	-88.751%
2026-03-18	32.5800	33.0400	31.7600	31.7600	-18.102%	17	1,183	-91.467%
2026-03-17	39.3300	39.6500	38.7800	38.7800	-1.947%	152	1,189	-93.012%
2026-03-16	40.6500	40.6500	39.0000	39.5500	-5.451%	28	1,188	-93.148%
2026-03-13	44.5000	44.5000	41.8300	41.8300	-6.000%	3	1,189	-93.521%
2026-03-12	47.8500	48.1000	44.5000	44.5000	-9.091%	11	1,189	-93.910%
2026-03-11	48.9500	48.9500	48.9500	48.9500	-1.111%	1	1,182	-94.464%
2026-03-10	52.1500	52.1500	49.5000	49.5000	+8.126%	734	1,182	-94.525%
2026-03-09	46.0000	46.6000	45.7800	45.7800	-6.380%	4	758	-94.080%
2026-03-06	50.6000	50.6000	48.7500	48.9000	+6.189%	4	768	-94.458%
2026-03-05	45.9000	46.0500	45.7300	46.0500	-8.157%	6	766	-94.115%
2026-03-04	50.2500	50.2500	49.7000	50.1400	+7.068%	3	766	-94.595%
2026-03-03	45.5500	46.8300	44.5000	46.8300	-20.411%	20	765	-94.213%
2026-03-02	59.1000	59.1000	55.5000	58.8400	+8.762%	9	747	-95.394%
2026-02-27	52.8400	55.0000	52.6000	54.1000	+5.975%	383	748	-94.991%
2026-02-26	50.7500	51.0500	50.7500	51.0500	+1.451%	16	458	-94.691%
2026-02-25	52.1000	53.4200	50.3200	50.3200	-3.231%	15	458	-94.614%
2026-02-24	50.1500	52.0000	49.7000	52.0000	-5.882%	40	458	-94.788%
2026-02-23	54.1000	55.2500	53.0000	55.2500	+29.756%	15	463	-95.095%
2026-02-20	43.8000	43.8000	42.5800	42.5800	+5.815%	9	452	-93.636%
2026-02-19	41.1000	41.1000	40.2400	40.2400	+0.726%	3	444	-93.265%
2026-02-18	39.9700	39.9700	39.9500	39.9500	+20.987%	2	445	-93.217%
2026-02-17	33.9700	34.2700	33.0200	33.0200	-17.326%	9	445	-91.793%
2026-02-13	39.1000	39.9400	37.9500	39.9400	+10.668%	14	452	-93.215%
2026-02-12	35.7000	36.1300	35.0000	36.0900	-15.480%	14	452	-92.491%
2026-02-11	42.0000	42.7000	42.0000	42.7000	+5.850%	13	440	-93.653%
2026-02-10	41.1500	41.1500	40.1000	40.3400	-9.653%	7	430	-93.282%
2026-02-09	44.1500	44.6500	43.0500	44.6500	+13.038%	154	428	-93.931%
2026-02-06	39.7000	40.0000	38.9500	39.5000	+7.806%	7	438	-93.139%
2026-02-05	32.2500	36.6400	32.2500	36.6400	-8.400%	17	436	-92.604%
2026-02-04	46.8300	46.8300	40.0000	40.0000	-8.067%	8	444	-93.225%
2026-02-03	42.1000	44.1500	42.1000	43.5100	+33.384%	5	441	-93.772%
2026-02-02	37.2400	37.2400	30.5800	32.6200	-25.864%	9	440	-91.692%
2026-01-30	47.8500	50.3000	35.9000	44.0000	-31.250%	312	438	-93.841%
2026-01-29	79.0000	79.0000	50.8000	64.0000	+11.518%	33	263	-95.766%
2026-01-28	53.4700	58.1000	52.9700	57.3900	+26.773%	21	243	-95.278%
2026-01-27	45.3600	45.7500	45.2700	45.2700	+4.550%	12	245	-94.014%
2026-01-26	43.2700	44.7800	43.2500	43.3000	+18.145%	112	235	-93.741%
2026-01-23	34.5500	36.6500	34.5500	36.6500	+10.392%	34	129	-92.606%
2026-01-22	31.7900	33.2000	31.7900	33.2000	+9.861%	5	104	-91.837%
2026-01-21	30.6000	30.8700	30.2000	30.2200	+70.062%	132	99	-91.032%
2026-01-07	17.7700	17.7700	17.7700	17.7700	-5.479%	1	21	-84.750%
2026-01-06	18.8000	18.8000	18.8000	18.8000	+6.215%	15	20	-85.585%
2026-01-05	17.6800	17.7000	17.6700	17.7000	0.000%	5	5	-84.689%

.dark-mode .FSKq25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSKq25{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C480GLD Dec 18 2026 480.00 Call (GLD261218C00480000)option OPRA

GLD20261218C480
GLD Dec 18 2026 480.00 Call (GLD261218C00480000)
option OPRA