Dark

GLD20261218C490
GLD Dec 18 2026 490.00 Call (GLD261218C00490000)
option OPRA

EOD

Sep 17, 2026

2.17+7.426%(+0.15)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5000	2.5600	2.1700	2.1700	+7.426%	707	57,564	0.000%
2026-09-16	2.6000	2.7100	1.8900	2.0200	-13.675%	30,058	57,384	+7.426%
2026-09-15	2.2900	2.4600	2.2100	2.3400	-6.024%	22,271	27,624	-7.265%
2026-09-14	2.2200	2.4900	2.1500	2.4900	-11.071%	14	7,098	-12.851%
2026-09-11	3.2500	3.2500	2.8000	2.8000	-12.500%	8	7,094	-22.500%
2026-09-10	3.0800	3.2200	3.0800	3.2000	-9.859%	14	7,092	-32.188%
2026-09-09	3.7500	3.8500	3.4800	3.5500	+11.987%	20	7,081	-38.873%
2026-09-08	3.4500	3.4500	3.1700	3.1700	-16.579%	37	7,079	-31.546%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-13.832%	2	7,071	-42.895%
2026-09-03	4.3500	5.0100	4.3500	4.4100	+33.636%	51	7,071	-50.794%
2026-09-02	3.0000	3.3000	3.0000	3.3000	+24.528%	20	7,062	-34.242%
2026-09-01	2.9600	3.2000	2.6500	2.6500	-27.397%	20	7,432	-18.113%
2026-08-31	4.0500	4.0500	3.5900	3.6500	-19.069%	1,004	7,421	-40.548%
2026-08-28	7.2000	7.2000	4.5000	4.5100	-37.099%	80	8,049	-51.885%
2026-08-27	6.7000	7.3700	6.7000	7.1700	+1.558%	6	8,073	-69.735%
2026-08-26	7.1500	7.3000	7.0600	7.0600	-14.940%	5,531	8,071	-69.263%
2026-08-25	7.3500	8.6700	7.3500	8.3000	+2.091%	6	2,542	-73.855%
2026-08-24	9.2100	9.3500	8.1300	8.1300	+2.911%	1,042	2,540	-73.309%
2026-08-21	6.7000	8.0500	6.7000	7.9000	+39.823%	233	1,706	-72.532%
2026-08-20	5.6000	5.6500	5.4500	5.6500	+4.630%	18	1,735	-61.593%
2026-08-19	4.8000	5.4000	4.8000	5.4000	+74.194%	48	1,719	-59.815%
2026-08-18	3.8700	3.8700	3.1000	3.1000	-25.301%	9	1,681	-30.000%
2026-08-17	3.5600	4.2600	3.5600	4.1500	+19.253%	27	1,681	-47.711%
2026-08-14	3.5100	3.6500	3.4700	3.4800	+3.571%	135	1,693	-37.644%
2026-08-13	3.8000	3.8500	3.3500	3.3600	-28.358%	22	1,731	-35.417%
2026-08-12	4.7000	4.7000	4.6900	4.6900	+8.565%	2	1,721	-53.731%
2026-08-11	4.5000	4.5000	4.3200	4.3200	-11.837%	2	1,721	-49.769%
2026-08-10	4.3500	4.9000	4.3500	4.9000	+20.988%	102	1,721	-55.714%
2026-08-07	4.3000	4.4500	4.0500	4.0500	+37.288%	15	1,689	-46.420%
2026-08-06	2.8900	2.9500	2.8900	2.9500	-1.338%	21	1,701	-26.441%
2026-08-05	2.4300	3.1500	2.4300	2.9900	+68.927%	38	1,710	-27.425%
2026-08-04	1.6800	1.7700	1.6800	1.7700	+15.686%	4	1,695	+22.599%
2026-08-03	1.5300	1.5300	1.4900	1.5300	-8.929%	17	1,696	+41.830%
2026-07-31	1.6300	1.6800	1.6300	1.6800	-7.692%	21	1,688	+29.167%
2026-07-29	1.7600	1.8200	1.7600	1.8200	+7.692%	2	1,674	+19.231%
2026-07-28	1.6400	1.6900	1.6400	1.6900	-15.500%	2	1,672	+28.402%
2026-07-27	2.0000	2.0000	2.0000	2.0000	+3.627%	10	1,672	+8.500%
2026-07-24	1.9300	1.9300	1.9300	1.9300	-16.087%	10	1,671	+12.435%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+21.693%	3	1,661	-5.652%
2026-07-20	1.8900	1.8900	1.8900	1.8900	-2.577%	1	1,658	+14.815%
2026-07-16	1.9400	1.9400	1.9400	1.9400	-9.767%	1	1,658	+11.856%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-12.602%	1	1,658	+0.930%
2026-07-08	2.4600	2.4600	2.4200	2.4600	-10.545%	3	1,657	-11.789%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-6.780%	1	1,656	-21.091%
2026-07-02	2.9500	2.9500	2.9500	2.9500	+3.509%	1	1,656	-26.441%
2026-07-01	2.6400	2.8500	2.6400	2.8500	+6.343%	11	1,656	-23.860%
2026-06-29	2.7500	2.7500	2.6800	2.6800	-9.764%	4	1,656	-19.030%
2026-06-24	2.9800	2.9800	2.9700	2.9700	-18.630%	3	1,652	-26.936%
2026-06-22	3.6700	3.6900	3.6500	3.6500	-12.048%	36	1,655	-40.548%
2026-06-18	4.1500	4.1500	4.1500	4.1500	-23.432%	1	1,656	-47.711%
2026-06-16	5.4200	5.4200	5.4200	5.4200	-3.214%	12	1,656	-59.963%
2026-06-15	5.6000	5.6000	5.6000	5.6000	+27.273%	1	1,656	-61.250%
2026-06-12	4.4400	4.4400	4.3300	4.4000	-8.524%	3	1,656	-50.682%
2026-06-11	4.8000	4.8100	4.7400	4.8100	+19.355%	16	1,655	-54.886%
2026-06-10	4.3100	4.4400	4.0300	4.0300	-29.049%	414	1,653	-46.154%
2026-06-09	5.6700	5.6800	5.6600	5.6800	-3.401%	6	1,776	-61.796%
2026-06-08	5.7800	5.8800	5.7800	5.8800	-3.607%	2	1,776	-63.095%
2026-06-05	7.0000	7.0000	6.1000	6.1000	-24.691%	9	1,775	-64.426%
2026-06-04	8.6900	8.6900	8.1000	8.1000	+3.053%	3	1,775	-73.210%
2026-06-03	7.8100	7.8600	7.7700	7.8600	-8.605%	3	1,775	-72.392%
2026-06-02	8.6000	8.6000	8.6000	8.6000	-3.371%	1	1,775	-74.767%
2026-06-01	8.7000	8.9000	8.7000	8.9000	-18.349%	3	1,775	-75.618%
2026-05-29	9.6500	10.9000	9.6500	10.9000	+34.071%	18	1,773	-80.092%
2026-05-28	8.1300	8.1300	8.1300	8.1300	+1.625%	1	1,773	-73.309%
2026-05-27	7.8800	8.0000	7.8800	8.0000	-24.171%	2	1,772	-72.875%
2026-05-20	10.8400	10.8400	10.5500	10.5500	+0.285%	20	1,773	-79.431%
2026-05-19	10.5200	10.5200	10.5200	10.5200	-7.719%	1	1,155	-79.373%
2026-05-18	11.4000	11.4000	11.4000	11.4000	-24.951%	1,000	1,155	-80.965%
2026-05-14	15.2700	15.3200	15.0900	15.1900	+0.997%	46	1,155	-85.714%
2026-05-13	14.9100	15.2400	14.9100	15.0400	-6.758%	8	1,131	-85.572%
2026-05-12	15.6300	16.2000	15.0500	16.1300	-2.831%	979	1,131	-86.547%
2026-05-11	16.4200	16.7000	16.4000	16.6000	+1.591%	295	1,131	-86.928%
2026-05-08	16.9500	16.9500	16.1500	16.3400	-3.542%	24	1,107	-86.720%
2026-05-07	16.8500	16.9400	16.8500	16.9400	+13.921%	37	1,107	-87.190%
2026-05-06	14.8700	14.8700	14.8700	14.8700	+14.915%	1	1,144	-85.407%
2026-05-05	12.9400	12.9400	12.9400	12.9400	-9.510%	1	1,144	-83.230%
2026-05-01	13.6000	14.3600	13.4300	14.3000	+4.993%	39	1,106	-84.825%
2026-04-30	13.6000	13.8000	13.6000	13.6200	+13.500%	7	1,106	-84.068%
2026-04-29	12.4700	12.4700	11.9300	12.0000	-6.977%	8	1,108	-81.917%
2026-04-28	12.9000	12.9000	12.9000	12.9000	-15.132%	1	1,109	-83.178%
2026-04-27	15.7500	15.7500	15.2000	15.2000	-15.320%	6	1,109	-85.724%
2026-04-24	18.0000	18.0500	17.9500	17.9500	-2.657%	132	1,103	-87.911%
2026-04-23	18.4500	18.4500	18.4400	18.4400	-3.455%	4	1,178	-88.232%
2026-04-22	19.1000	19.1000	19.1000	19.1000	-3.046%	1	1,176	-88.639%
2026-04-21	19.7000	19.7000	19.7000	19.7000	-13.216%	1	1,175	-88.985%
2026-04-20	22.7000	22.7000	22.7000	22.7000	-12.016%	1	1,175	-90.441%
2026-04-17	24.0000	25.8000	24.0000	25.8000	+4.793%	4	1,174	-91.589%
2026-04-15	24.7800	24.7800	24.3500	24.6200	-6.707%	5	1,174	-91.186%
2026-04-14	26.3900	26.3900	26.3900	26.3900	+19.142%	22	1,271	-91.777%
2026-04-13	21.4700	22.1500	21.4700	22.1500	-6.064%	2	1,271	-90.203%
2026-04-10	23.8500	24.2800	23.5800	23.5800	-7.165%	114	1,270	-90.797%
2026-04-09	25.9800	25.9800	25.2000	25.4000	-3.678%	10	1,161	-91.457%
2026-04-08	27.8000	27.8000	26.0200	26.3700	+9.147%	76	1,160	-91.771%
2026-04-07	24.0000	24.6900	24.0000	24.1600	-1.388%	73	1,124	-91.018%
2026-04-06	24.5000	24.5000	24.5000	24.5000	-5.842%	1	1,188	-91.143%
2026-04-02	26.1800	26.1800	26.0200	26.0200	-8.702%	15	1,191	-91.660%
2026-04-01	27.5700	28.5000	27.4100	28.5000	+7.914%	139	1,191	-92.386%
2026-03-31	23.5000	26.4100	23.5000	26.4100	+16.344%	126	1,066	-91.783%
2026-03-30	23.9000	23.9000	22.2500	22.7000	-7.648%	316	1,034	-90.441%
2026-03-27	20.8000	24.5800	20.8000	24.5800	+11.373%	3	1,227	-91.172%
2026-03-25	23.2000	23.2000	22.0000	22.0700	+18.021%	12	1,230	-90.168%
2026-03-24	17.7000	19.0000	17.7000	18.7000	-2.503%	5	1,237	-88.396%
2026-03-23	18.6900	19.5000	18.4200	19.1800	-1.893%	30	1,236	-88.686%
2026-03-20	20.3500	20.3500	19.5500	19.5500	-12.332%	6	1,221	-88.900%
2026-03-19	21.1000	22.3000	21.1000	22.3000	-22.300%	7	1,220	-90.269%
2026-03-18	29.3500	29.5700	28.7000	28.7000	-17.529%	184	1,217	-92.439%
2026-03-17	34.8000	34.8000	34.8000	34.8000	-0.143%	6	1,080	-93.764%
2026-03-16	36.1500	36.1500	34.0200	34.8500	-19.885%	17	1,074	-93.773%
2026-03-11	43.5000	43.5000	43.5000	43.5000	+4.492%	10	1,074	-95.011%
2026-03-09	41.5400	42.0300	41.5400	41.6300	-5.322%	4	1,064	-94.787%
2026-03-05	43.9700	43.9700	43.9700	43.9700	-2.049%	5	1,065	-95.065%
2026-03-04	44.8800	44.8900	44.8800	44.8900	-0.289%	2	1,065	-95.166%
2026-03-03	42.5000	46.0000	42.5000	45.0200	-12.566%	10	1,065	-95.180%
2026-03-02	53.5000	55.5000	51.4900	51.4900	+3.810%	21	1,062	-95.786%
2026-02-27	48.7000	49.8600	48.7000	49.6000	+9.011%	6	1,056	-95.625%
2026-02-26	45.5000	45.5000	45.5000	45.5000	-4.412%	3	1,056	-95.231%
2026-02-25	47.6000	47.6000	47.6000	47.6000	+1.818%	1	1,052	-95.441%
2026-02-24	45.5000	46.9600	45.4500	46.7500	-6.124%	9	1,052	-95.358%
2026-02-23	48.0000	50.0500	48.0000	49.8000	+18.854%	97	1,046	-95.643%
2026-02-20	40.9000	41.9000	40.3600	41.9000	+12.816%	17	1,010	-94.821%
2026-02-13	34.3100	37.1400	34.3100	37.1400	+0.842%	7	998	-94.157%
2026-02-12	36.8300	36.8300	36.8300	36.8300	-3.079%	2	998	-94.108%
2026-02-11	37.9300	38.0000	37.9300	38.0000	+4.654%	391	986	-94.289%
2026-02-10	36.8000	36.8000	36.2300	36.3100	+8.065%	3	606	-94.024%
2026-02-05	33.6000	33.6000	33.6000	33.6000	-20.941%	1	604	-93.542%
2026-02-04	41.3000	42.5000	41.3000	42.5000	+10.104%	4	604	-94.894%
2026-02-03	37.8600	40.8000	37.8600	38.6000	+34.448%	8	607	-94.378%
2026-02-02	32.3500	32.4600	28.7100	28.7100	-13.053%	405	608	-92.442%
2026-01-30	46.8900	46.8900	33.0200	33.0200	-44.034%	9	206	-93.428%
2026-01-29	72.3000	72.3000	50.0000	59.0000	-0.338%	81	203	-96.322%
2026-01-28	49.9200	59.2000	49.9200	59.2000	+51.795%	331	194	-96.334%
2026-01-26	41.1400	41.1400	39.0000	39.0000	+19.632%	11	20	-94.436%
2026-01-23	31.1500	32.6000	31.1500	32.6000	+9.323%	7	18	-93.344%
2026-01-22	28.0000	29.8200	28.0000	29.8200	+9.592%	3	11	-92.723%
2026-01-21	27.1300	27.2100	27.1300	27.2100	+20.026%	8	10	-92.025%
2026-01-20	22.9000	22.9000	22.6700	22.6700	+14.669%	3	7	-90.428%
2026-01-14	19.7700	19.7700	19.7700	19.7700	+1.385%	1	6	-89.024%
2026-01-12	19.8700	19.8700	19.5000	19.5000	0.000%	5	5	-88.872%

.dark-mode .s7zLrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7zLrh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C490GLD Dec 18 2026 490.00 Call (GLD261218C00490000)option OPRA

GLD20261218C490
GLD Dec 18 2026 490.00 Call (GLD261218C00490000)
option OPRA