Dark

GLD20261218C495
GLD Dec 18 2026 495.00 Call (GLD261218C00495000)
option OPRA

EOD

Sep 17, 2026

1.92-20.000%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.2500	1.9200	1.9200	-20.000%	2	4,458	0.000%
2026-09-16	2.4000	2.4000	2.4000	2.4000	+16.505%	1	4,459	-20.000%
2026-09-15	2.1600	2.1600	2.0600	2.0600	-8.036%	2	4,468	-6.796%
2026-09-14	2.0600	2.2500	1.9800	2.2400	-22.491%	113	4,468	-14.286%
2026-09-11	2.8900	2.8900	2.8900	2.8900	+9.470%	10	4,404	-33.564%
2026-09-10	2.6400	2.6400	2.6400	2.6400	-18.769%	6	4,404	-27.273%
2026-09-09	3.4000	3.4000	3.2500	3.2500	+15.658%	4	4,404	-40.923%
2026-09-08	2.9600	2.9600	2.8100	2.8100	-18.551%	2	4,407	-31.673%
2026-09-04	3.4500	3.4500	3.4500	3.4500	-14.179%	1	4,406	-44.348%
2026-09-03	3.7000	4.2300	3.7000	4.0200	+47.253%	13	4,406	-52.239%
2026-09-02	2.6600	2.8200	2.6300	2.7300	+14.706%	112	4,403	-29.670%
2026-09-01	2.6800	2.6800	2.3800	2.3800	-27.879%	307	4,502	-19.328%
2026-08-31	3.3000	3.3000	3.2800	3.3000	-24.138%	11	4,360	-41.818%
2026-08-28	5.0000	5.0000	4.3500	4.3500	-30.400%	7	4,360	-55.862%
2026-08-27	6.2500	6.2500	6.2500	6.2500	-6.015%	1	4,361	-69.280%
2026-08-26	6.7000	6.7000	6.5000	6.6500	-10.858%	2,507	4,360	-71.128%
2026-08-25	6.7100	7.4600	6.7100	7.4600	-12.028%	11	2,700	-74.263%
2026-08-24	8.1500	8.4800	8.1500	8.4800	+17.127%	13	2,693	-77.358%
2026-08-21	6.3000	7.2400	6.3000	7.2400	+39.768%	5	2,696	-73.481%
2026-08-20	5.5000	5.5000	5.1800	5.1800	+3.808%	3	2,696	-62.934%
2026-08-19	4.6700	4.9900	4.6700	4.9900	+64.686%	22	2,696	-61.523%
2026-08-13	3.4500	3.4500	3.0300	3.0300	-29.371%	2	2,690	-36.634%
2026-08-12	4.5000	4.5500	4.2000	4.2900	+21.875%	4	2,692	-55.245%
2026-08-10	3.6600	3.6600	3.5200	3.5200	-4.607%	2	2,689	-45.455%
2026-08-07	3.6900	3.6900	3.6900	3.6900	+39.245%	1	2,688	-47.967%
2026-08-06	2.6500	2.6500	2.6500	2.6500	+3.922%	17	2,688	-27.547%
2026-08-05	2.4000	2.5500	2.4000	2.5500	+58.385%	37	2,705	-24.706%
2026-08-04	1.6500	1.6500	1.6100	1.6100	+4.545%	2	2,683	+19.255%
2026-07-28	1.5400	1.5400	1.5400	1.5400	-9.412%	1	2,684	+24.675%
2026-07-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	2,684	+12.941%
2026-07-23	1.7000	1.7000	1.7000	1.7000	-10.526%	2	2,685	+12.941%
2026-07-17	1.9000	1.9000	1.9000	1.9000	-1.554%	2	2,685	+1.053%
2026-07-13	1.9400	1.9400	1.9300	1.9300	-28.519%	2	2,684	-0.518%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+5.058%	3	2,683	-28.889%
2026-06-30	2.5700	2.5700	2.5700	2.5700	+4.472%	1	2,683	-25.292%
2026-06-29	2.4800	2.4800	2.4600	2.4600	-10.545%	2	2,683	-21.951%
2026-06-25	2.8000	2.8000	2.7500	2.7500	0.000%	28	2,684	-30.182%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-21.429%	1	2,698	-30.182%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-20.455%	2	2,697	-45.143%
2026-06-11	4.4500	4.4500	4.4000	4.4000	+23.944%	35	2,697	-56.364%
2026-06-10	3.5500	3.5500	3.5500	3.5500	-36.607%	1	2,714	-45.915%
2026-06-05	5.6000	5.6000	5.6000	5.6000	-24.832%	1	2,715	-65.714%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-6.289%	1	2,714	-74.228%
2026-06-02	8.3900	8.3900	7.9500	7.9500	-20.579%	2	2,715	-75.849%
2026-05-29	10.0000	10.1000	10.0000	10.0100	+37.123%	11	2,714	-80.819%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-23.560%	1	2,719	-73.699%
2026-05-19	9.4000	9.5500	9.3100	9.5500	-11.574%	3	2,719	-79.895%
2026-05-18	10.8200	10.8200	10.6000	10.8000	-6.087%	2,546	218	-82.222%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-20.415%	2	218	-83.304%
2026-05-12	14.3800	14.4600	14.1600	14.4500	-9.119%	63	218	-86.713%
2026-05-11	15.9000	15.9000	15.9000	15.9000	+0.633%	1	223	-87.925%
2026-05-08	15.8000	15.8000	15.6800	15.8000	+42.728%	24	222	-87.848%
2026-04-29	10.5000	11.1000	10.5000	11.0700	-31.157%	9	233	-82.656%
2026-04-24	15.9500	16.1000	15.9500	16.0800	-24.507%	3	233	-88.060%
2026-04-20	21.3000	21.3000	21.3000	21.3000	-4.953%	2	232	-90.986%
2026-04-10	22.4100	22.4100	22.4100	22.4100	-6.547%	2	234	-91.432%
2026-04-09	24.0100	24.0100	23.9000	23.9800	-8.123%	8	236	-91.993%
2026-04-08	26.1000	26.1000	26.1000	26.1000	+14.675%	1	240	-92.644%
2026-04-07	22.4500	22.7600	22.4500	22.7600	-4.370%	12	239	-91.564%
2026-04-06	23.8000	23.8000	23.8000	23.8000	-4.264%	10	247	-91.933%
2026-04-02	24.6900	24.8600	24.6900	24.8600	+17.430%	2	238	-92.277%
2026-03-30	21.1700	21.1700	21.1700	21.1700	-2.845%	1	238	-90.931%
2026-03-27	21.7900	21.7900	21.7900	21.7900	+22.416%	6	239	-91.189%
2026-03-23	17.0500	17.9900	16.8000	17.8000	-2.838%	11	239	-89.213%
2026-03-20	20.7500	20.7500	18.1800	18.3200	-11.923%	9	239	-89.520%
2026-03-19	20.6000	20.8000	20.6000	20.8000	-25.952%	3	237	-90.769%
2026-03-18	27.7000	28.0900	27.7000	28.0900	-14.775%	5	237	-93.165%
2026-03-17	32.9600	32.9600	32.9600	32.9600	-3.456%	11	235	-94.175%
2026-03-16	34.3800	34.3800	34.1400	34.1400	-6.337%	11	226	-94.376%
2026-03-13	35.9200	36.4500	35.9200	36.4500	-4.155%	12	221	-94.733%
2026-03-12	38.0300	38.0300	38.0300	38.0300	-9.388%	1	217	-94.951%
2026-03-11	42.0200	42.0200	41.9700	41.9700	+4.663%	2	216	-95.425%
2026-03-05	40.1000	40.1000	40.1000	40.1000	-6.592%	1	215	-95.212%
2026-03-04	42.9200	42.9300	42.9200	42.9300	+9.320%	2	215	-95.528%
2026-03-03	39.2700	39.2700	39.2700	39.2700	-24.233%	2	215	-95.111%
2026-03-02	52.1500	52.1500	51.8300	51.8300	+17.795%	2	213	-96.296%
2026-02-26	44.0000	44.0000	44.0000	44.0000	+0.251%	1	213	-95.636%
2026-02-24	44.0000	44.0100	43.8600	43.8900	-10.135%	102	213	-95.625%
2026-02-23	48.8400	48.8400	48.8400	48.8400	+32.179%	3	162	-96.069%
2026-02-20	36.9500	36.9500	36.9500	36.9500	+3.647%	3	164	-94.804%
2026-02-19	35.6500	35.6500	35.6500	35.6500	+23.485%	1	161	-94.614%
2026-02-17	29.0400	29.0400	28.8700	28.8700	-16.124%	2	160	-93.349%
2026-02-13	34.1600	34.4200	34.1000	34.4200	+14.542%	52	134	-94.422%
2026-02-12	31.0000	31.0000	30.0500	30.0500	-10.963%	5	134	-93.611%
2026-02-10	34.1400	34.1400	33.7000	33.7500	-2.146%	126	133	-94.311%
2026-02-06	34.7600	35.2300	34.4900	34.4900	+2.802%	4	71	-94.433%
2026-02-04	33.5500	33.5500	33.5500	33.5500	-16.542%	1	71	-94.277%
2026-01-30	43.8000	43.8000	40.2000	40.2000	-35.690%	3	72	-95.224%
2026-01-29	55.0000	62.5100	55.0000	62.5100	+9.667%	3	71	-96.928%
2026-01-28	48.8300	57.0000	48.8300	57.0000	+32.006%	113	68	-96.632%
2026-01-27	37.6000	43.1800	37.6000	43.1800	+11.692%	2	19	-95.553%
2026-01-26	37.0000	38.6600	37.0000	38.6600	+24.309%	3	18	-95.034%
2026-01-23	31.1500	31.1500	30.8000	31.1000	+77.714%	26	19	-93.826%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-3.047%	2	3	-89.029%
2026-01-12	18.0000	18.0500	18.0000	18.0500	+18.361%	2	2	-89.363%
2026-01-09	15.2500	15.2500	15.2500	15.2500	+1.329%	1	1	-87.410%
2026-01-05	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-87.243%

.dark-mode .LqSWds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqSWds{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C495GLD Dec 18 2026 495.00 Call (GLD261218C00495000)option OPRA

GLD20261218C495
GLD Dec 18 2026 495.00 Call (GLD261218C00495000)
option OPRA