Dark

GLD20261218C485
GLD Dec 18 2026 485.00 Call (GLD261218C00485000)
option OPRA

EOD

Sep 17, 2026

2.44+12.963%(+0.28)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8500	2.8800	2.3500	2.4400	+12.963%	285	58,341	0.000%
2026-09-16	2.9700	3.1500	2.0200	2.1600	-15.294%	56,102	58,956	+12.963%
2026-09-15	2.5000	2.5500	2.4800	2.5500	-0.778%	2,357	3,261	-4.314%
2026-09-14	2.4500	2.7700	2.4000	2.5700	-23.284%	38	1,143	-5.058%
2026-09-11	3.6000	3.6000	3.3500	3.3500	+1.515%	6	1,110	-27.164%
2026-09-10	3.6000	3.6100	3.3000	3.3000	-15.167%	25	1,110	-26.061%
2026-09-09	4.2700	4.2700	3.8900	3.8900	+14.749%	162	1,094	-37.275%
2026-09-08	3.7200	3.7200	3.3900	3.3900	-16.296%	232	1,144	-28.024%
2026-09-04	4.0000	4.3600	4.0000	4.0500	-19.000%	44	1,097	-39.753%
2026-09-03	4.6000	5.6000	4.6000	5.0000	+40.845%	53	1,097	-51.200%
2026-09-02	3.2800	3.5500	3.2800	3.5500	+22.414%	30	1,139	-31.268%
2026-09-01	3.4000	3.4000	2.9000	2.9000	-29.268%	122	1,150	-15.862%
2026-08-31	4.1000	4.1000	4.0000	4.1000	-19.608%	24	1,034	-40.488%
2026-08-28	7.8200	7.8200	5.1000	5.1000	-35.443%	37	1,029	-52.157%
2026-08-27	7.4000	7.9000	7.4000	7.9000	0.000%	52	1,011	-69.114%
2026-08-26	8.1000	8.3000	7.7000	7.9000	-13.661%	28	961	-69.114%
2026-08-25	8.2700	9.1500	8.1200	9.1500	+1.105%	97	951	-73.333%
2026-08-24	10.0500	10.0500	9.0200	9.0500	+3.904%	190	921	-73.039%
2026-08-21	7.7200	8.8700	7.7200	8.7100	+32.977%	55	749	-71.986%
2026-08-20	5.4600	6.7000	5.4600	6.5500	+7.908%	13	747	-62.748%
2026-08-19	5.6000	6.0700	5.6000	6.0700	+75.942%	32	744	-59.802%
2026-08-18	4.3500	4.3500	3.4500	3.4500	-20.690%	18	770	-29.275%
2026-08-17	4.2500	4.7000	4.2500	4.3500	+19.178%	13	765	-43.908%
2026-08-13	4.1500	4.1500	3.6500	3.6500	-27.723%	32	764	-33.151%
2026-08-12	5.5100	5.5500	5.0500	5.0500	-0.980%	20	742	-51.683%
2026-08-11	5.4000	5.4000	5.1000	5.1000	+11.842%	17	742	-52.157%
2026-08-10	4.5600	4.5600	4.5600	4.5600	-0.870%	1	756	-46.491%
2026-08-07	4.6500	4.6500	4.3500	4.6000	+33.721%	16	755	-46.957%
2026-08-06	3.1500	3.4500	3.1500	3.4400	+6.502%	12	750	-29.070%
2026-08-05	2.7500	3.3400	2.7500	3.2300	+77.473%	52	741	-24.458%
2026-08-04	1.6700	1.8200	1.6700	1.8200	+9.639%	13	765	+34.066%
2026-08-03	1.6100	1.6600	1.6100	1.6600	-18.227%	14	778	+46.988%
2026-07-30	2.0300	2.0300	2.0300	2.0300	+10.326%	11	764	+20.197%
2026-07-29	1.8400	1.8900	1.8400	1.8400	+4.545%	30	779	+32.609%
2026-07-28	1.7800	1.7800	1.7600	1.7600	-12.000%	11	780	+38.636%
2026-07-27	2.0300	2.0300	1.9900	2.0000	-6.977%	71	770	+22.000%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-3.153%	1	715	+13.488%
2026-07-21	2.2200	2.2200	2.2200	2.2200	+9.901%	1	714	+9.910%
2026-07-20	2.0200	2.0200	2.0200	2.0200	-4.265%	1	714	+20.792%
2026-07-17	2.0000	2.2400	2.0000	2.1100	-8.261%	126	714	+15.640%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-22.034%	1	714	+6.087%
2026-07-09	2.9500	2.9500	2.9500	2.9500	+12.167%	1	714	-17.288%
2026-07-08	2.6300	2.6300	2.6300	2.6300	-15.161%	1	715	-7.224%
2026-07-07	3.2000	3.2000	3.1000	3.1000	-0.958%	2	714	-21.290%
2026-07-02	3.1900	3.1900	3.1300	3.1300	+12.590%	11	703	-22.045%
2026-07-01	2.7800	2.7800	2.7800	2.7800	+4.906%	2	703	-12.230%
2026-06-30	2.7600	2.7600	2.6500	2.6500	-2.574%	2	701	-7.925%
2026-06-29	2.9000	2.9000	2.7200	2.7200	-20.000%	7	700	-10.294%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+7.937%	1	698	-28.235%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-1.869%	1	698	-22.540%
2026-06-24	3.0500	3.2100	3.0500	3.2100	-18.734%	127	762	-23.988%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-11.236%	4	698	-38.228%
2026-06-18	4.8000	4.8000	4.4500	4.4500	-9.919%	5	690	-45.169%
2026-06-17	4.9400	4.9400	4.9400	4.9400	-19.016%	1	690	-50.607%
2026-06-15	6.2700	6.3800	6.1000	6.1000	+26.294%	52	690	-60.000%
2026-06-12	4.9100	4.9100	4.8300	4.8300	+9.773%	2	639	-49.482%
2026-06-10	4.4000	4.4000	4.4000	4.4000	-26.667%	1	639	-44.545%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-16.898%	1	639	-59.333%
2026-06-05	7.5200	7.5200	7.2200	7.2200	-14.758%	3	639	-66.205%
2026-06-03	8.4700	8.4700	8.4700	8.4700	-27.730%	1	640	-71.192%
2026-05-29	11.8000	11.8000	11.7100	11.7200	+42.579%	75	640	-79.181%
2026-05-28	8.2200	8.2200	8.2200	8.2200	-4.419%	1	609	-70.316%
2026-05-27	8.3900	8.6000	8.3000	8.6000	-21.101%	97	609	-71.628%
2026-05-21	11.2000	11.2000	10.9000	10.9000	-5.628%	5	543	-77.615%
2026-05-20	10.4600	11.5500	10.4600	11.5500	+6.846%	8	543	-78.874%
2026-05-19	10.7500	10.8100	10.7500	10.8100	-14.545%	2	543	-77.428%
2026-05-15	12.2400	12.6500	12.2200	12.6500	-20.938%	37	543	-80.711%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-5.045%	1	536	-84.750%
2026-05-12	16.5700	16.9300	16.5500	16.8500	-8.024%	135	497	-85.519%
2026-05-11	18.0000	18.3200	17.8000	18.3200	+3.503%	27	497	-86.681%
2026-05-07	18.0000	18.0000	17.7000	17.7000	+9.938%	28	474	-86.215%
2026-05-06	16.1000	16.1000	16.1000	16.1000	+1.258%	2	474	-84.845%
2026-05-01	15.9000	15.9000	15.9000	15.9000	+7.432%	28	459	-84.654%
2026-04-30	14.8000	14.8000	14.8000	14.8000	+12.206%	1	459	-83.514%
2026-04-29	13.1900	13.1900	13.1900	13.1900	-31.764%	1	458	-81.501%
2026-04-23	19.3300	19.3300	19.3300	19.3300	-14.996%	158	458	-87.377%
2026-04-21	22.7400	22.7400	22.7400	22.7400	-6.689%	2	300	-89.270%
2026-04-20	24.3700	24.3700	24.3700	24.3700	-10.074%	1	300	-89.988%
2026-04-17	27.1000	27.1000	27.1000	27.1000	+0.074%	1	299	-90.996%
2026-04-09	27.0800	27.0800	27.0800	27.0800	-5.480%	1	298	-90.990%
2026-04-08	28.6500	28.6500	28.6500	28.6500	+13.376%	1	297	-91.483%
2026-04-07	25.2700	25.2700	25.2700	25.2700	-8.109%	116	297	-90.344%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-0.758%	1	181	-91.127%
2026-04-02	27.4700	27.7100	27.4700	27.7100	+0.217%	200	108	-91.195%
2026-03-31	27.6500	27.6500	27.6500	27.6500	+13.088%	1	108	-91.175%
2026-03-30	24.4500	24.4500	24.4500	24.4500	+22.311%	1	108	-90.020%
2026-03-26	20.5000	20.5000	19.9900	19.9900	-17.123%	56	108	-87.794%
2026-03-25	23.9300	24.1200	23.9100	24.1200	+25.299%	56	63	-89.884%
2026-03-24	19.2500	19.2500	19.2500	19.2500	-6.553%	1	84	-87.325%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-1.530%	10	84	-88.155%
2026-03-20	22.1800	22.1800	20.9200	20.9200	-10.941%	25	84	-88.337%
2026-03-19	22.0000	23.4900	22.0000	23.4900	-25.024%	14	95	-89.613%
2026-03-18	30.4500	31.3300	30.4500	31.3300	-16.565%	3	88	-92.212%
2026-03-17	37.6100	37.6100	37.5500	37.5500	-0.503%	2	88	-93.502%
2026-03-16	38.1500	38.3700	37.7400	37.7400	-4.913%	110	88	-93.535%
2026-03-13	42.5500	42.5500	39.6900	39.6900	-6.325%	3	92	-93.852%
2026-03-12	42.0000	42.5700	42.0000	42.3700	-13.354%	30	92	-94.241%
2026-03-10	48.9000	48.9000	48.9000	48.9000	+6.769%	1	81	-95.010%
2026-03-09	44.9200	45.8000	44.2100	45.8000	-2.760%	4	81	-94.672%
2026-03-06	46.9300	47.1000	46.9300	47.1000	+9.535%	2	82	-94.820%
2026-03-05	43.0000	43.0000	43.0000	43.0000	-6.623%	6	83	-94.326%
2026-03-04	48.0600	48.0600	46.0500	46.0500	-1.392%	5	88	-94.701%
2026-03-03	41.3000	46.7000	41.3000	46.7000	-14.154%	4	89	-94.775%
2026-03-02	57.8400	57.8400	54.2900	54.4000	+3.757%	11	89	-95.515%
2026-02-27	52.4300	52.4300	52.4300	52.4300	+8.237%	1	78	-95.346%
2026-02-26	48.4400	48.4400	48.4400	48.4400	-0.124%	1	78	-94.963%
2026-02-25	50.9000	50.9000	48.5000	48.5000	-0.206%	3	78	-94.969%
2026-02-24	48.1000	48.6000	48.1000	48.6000	-8.302%	3	78	-94.979%
2026-02-23	52.0000	53.0000	52.0000	53.0000	+33.737%	6	78	-95.396%
2026-02-19	39.7000	39.7000	39.6300	39.6300	+3.527%	2	82	-93.843%
2026-02-18	38.2800	38.2800	38.2800	38.2800	+17.893%	1	82	-93.626%
2026-02-17	32.1400	32.4700	32.0500	32.4700	-11.526%	85	83	-92.485%
2026-02-13	36.5200	37.0000	36.4300	36.7000	-4.651%	42	92	-93.351%
2026-02-10	38.4900	38.4900	38.4900	38.4900	-6.555%	1	92	-93.661%
2026-02-09	41.1900	41.1900	41.1900	41.1900	+8.338%	1	91	-94.076%
2026-02-06	37.8100	38.2200	37.8100	38.0200	+12.186%	4	91	-93.582%
2026-02-05	33.4100	34.4000	33.3500	33.8900	+14.687%	10	92	-92.800%
2026-02-02	36.0000	36.0000	29.5500	29.5500	-28.881%	12	82	-91.743%
2026-01-30	46.4500	47.8000	34.1500	41.5500	-29.517%	25	91	-94.128%
2026-01-29	73.4200	73.4200	51.4100	58.9500	-5.027%	34	90	-95.861%
2026-01-28	52.5300	62.0700	51.9000	62.0700	+53.221%	150	83	-96.069%
2026-01-27	40.5100	40.5100	40.5100	40.5100	-2.362%	1	54	-93.977%
2026-01-26	41.7600	41.7600	41.2000	41.4900	+19.396%	9	53	-94.119%
2026-01-23	33.2200	34.8000	33.0300	34.7500	+67.228%	38	46	-92.978%
2026-01-14	20.9500	21.0200	20.7800	20.7800	-1.048%	12	11	-88.258%
2026-01-12	20.1200	21.0000	20.1200	21.0000	+27.660%	4	1	-88.381%
2026-01-08	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-85.167%

.dark-mode .nGSH6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGSH6l{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C485GLD Dec 18 2026 485.00 Call (GLD261218C00485000)option OPRA

GLD20261218C485
GLD Dec 18 2026 485.00 Call (GLD261218C00485000)
option OPRA