Dark

GLD20261218C500
GLD Dec 18 2026 500.00 Call (GLD261218C00500000)
option OPRA

EOD

Sep 17, 2026

1.75+7.362%(+0.12)1,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0600	2.1000	1.7400	1.7500	+7.362%	1,166	11,820	0.000%
2026-09-16	2.2300	2.2500	1.4800	1.6300	-15.104%	1,322	11,649	+7.362%
2026-09-15	1.9600	2.0500	1.8700	1.9200	+0.524%	166	11,189	-8.854%
2026-09-14	1.7700	2.0700	1.7100	1.9100	-11.574%	1,699	12,165	-8.377%
2026-09-11	2.7500	2.8300	2.1600	2.1600	-12.551%	488	11,759	-18.981%
2026-09-10	2.5900	2.8000	2.4500	2.4700	-15.411%	295	11,456	-29.150%
2026-09-09	3.2000	3.3000	2.8000	2.9200	+13.619%	567	11,350	-40.068%
2026-09-08	2.8500	2.9000	2.5400	2.5700	-20.679%	97	10,834	-31.907%
2026-09-04	2.9700	3.3000	2.9100	3.2400	-12.195%	284	10,740	-45.988%
2026-09-03	3.5400	4.1700	3.3300	3.6900	+37.687%	293	10,740	-52.575%
2026-09-02	2.3000	2.6800	2.3000	2.6800	+22.374%	437	10,644	-34.701%
2026-09-01	2.4900	2.5600	2.1800	2.1900	-26.756%	1,041	10,574	-20.091%
2026-08-31	3.2500	3.2500	2.9500	2.9900	-20.267%	247	10,083	-41.472%
2026-08-28	6.0000	6.2000	3.6800	3.7500	-37.500%	866	10,015	-53.333%
2026-08-27	5.8500	6.2000	5.4000	6.0000	+1.523%	117	9,709	-70.833%
2026-08-26	5.7000	6.4500	5.7000	5.9100	-16.761%	523	9,697	-70.389%
2026-08-25	6.2500	7.1700	6.1000	7.1000	+0.424%	140	9,544	-75.352%
2026-08-24	7.5000	7.8000	6.6000	7.0700	+8.769%	604	9,592	-75.248%
2026-08-21	5.6000	6.9000	5.6000	6.5000	+32.653%	1,634	9,597	-73.077%
2026-08-20	4.0500	5.1000	3.9600	4.9000	+7.692%	265	10,548	-64.286%
2026-08-19	4.0000	4.5500	3.8000	4.5500	+79.842%	447	10,376	-61.538%
2026-08-18	3.3200	3.3200	2.5300	2.5300	-28.732%	643	10,121	-30.830%
2026-08-17	3.0000	3.5600	2.8500	3.5500	+18.333%	74	10,330	-50.704%
2026-08-14	2.9100	3.1000	2.9100	3.0000	+7.143%	56	10,347	-41.667%
2026-08-13	3.2000	3.2000	2.8000	2.8000	-28.205%	947	10,424	-37.500%
2026-08-12	4.0500	4.3500	3.8000	3.9000	+5.978%	959	10,599	-55.128%
2026-08-11	4.2000	4.2800	3.6000	3.6800	-14.815%	734	10,630	-52.446%
2026-08-10	3.3500	4.4000	3.2000	4.3200	+21.690%	416	10,140	-59.491%
2026-08-07	3.6000	3.8200	3.4000	3.5500	+44.898%	878	10,302	-50.704%
2026-08-06	2.5100	2.6800	2.4500	2.4500	-4.297%	68	9,911	-28.571%
2026-08-05	2.4700	2.6800	2.2800	2.5600	+71.812%	144	9,891	-31.641%
2026-08-04	1.5300	1.6600	1.3700	1.4900	+8.759%	294	9,850	+17.450%
2026-08-03	1.4000	1.4000	1.2800	1.3700	-8.054%	470	9,674	+27.737%
2026-07-31	1.4500	1.6300	1.4000	1.4900	-7.453%	503	9,554	+17.450%
2026-07-30	1.5700	1.6100	1.5500	1.6100	+5.229%	11	9,371	+8.696%
2026-07-29	1.3000	1.5500	1.3000	1.5300	+4.795%	25	9,369	+14.379%
2026-07-28	1.4300	1.5000	1.4100	1.4600	-10.429%	15	9,363	+19.863%
2026-07-27	1.6600	1.6800	1.6300	1.6300	-4.118%	5	9,361	+7.362%
2026-07-24	1.7700	1.8000	1.7000	1.7000	-1.163%	78	9,361	+2.941%
2026-07-23	1.7400	1.8000	1.6800	1.7200	-11.795%	39	9,304	+1.744%
2026-07-22	1.9700	2.1000	1.9500	1.9500	+8.333%	51	9,292	-10.256%
2026-07-21	1.7100	1.9000	1.7100	1.8000	+9.091%	24	9,277	-2.778%
2026-07-20	1.6200	1.6800	1.5500	1.6500	-4.070%	8	9,271	+6.061%
2026-07-17	1.6700	1.7700	1.6500	1.7200	+0.585%	16	9,269	+1.744%
2026-07-16	1.7900	1.8000	1.6500	1.7100	-11.399%	17	9,272	+2.339%
2026-07-15	1.9000	2.0100	1.7700	1.9300	-0.515%	11	9,285	-9.326%
2026-07-14	1.9900	2.3400	1.9200	1.9400	+6.593%	290	9,284	-9.794%
2026-07-13	1.8700	1.9900	1.8200	1.8200	-15.349%	94	9,020	-3.846%
2026-07-10	2.1000	2.1500	2.1000	2.1500	-5.286%	11	9,075	-18.605%
2026-07-09	2.3000	2.3000	2.2500	2.2700	+0.889%	20	9,075	-22.907%
2026-07-08	2.0500	2.2700	2.0500	2.2500	-7.407%	43	9,056	-22.222%
2026-07-07	2.4300	2.5900	2.3500	2.4300	-1.619%	15	9,065	-27.984%
2026-07-06	2.6600	2.6600	2.4000	2.4700	-5.000%	32	9,061	-29.150%
2026-07-02	2.5400	2.6000	2.4500	2.6000	+20.930%	314	9,138	-32.692%
2026-07-01	2.4900	2.5000	2.1500	2.1500	-3.153%	85	9,138	-18.605%
2026-06-30	2.2600	2.3800	2.1500	2.2200	+0.909%	120	9,116	-21.171%
2026-06-29	2.0400	2.5300	2.0400	2.2000	-6.383%	27	9,025	-20.455%
2026-06-26	2.5500	2.7500	2.3500	2.3500	-10.646%	158	9,012	-25.532%
2026-06-25	2.5700	2.6900	2.5000	2.6300	+3.137%	396	8,909	-33.460%
2026-06-24	2.1000	2.7000	2.1000	2.5500	-10.839%	268	8,642	-31.373%
2026-06-23	2.8100	3.0000	2.8000	2.8600	-10.345%	65	8,605	-38.811%
2026-06-22	3.4000	3.4000	3.1000	3.1900	-11.389%	167	8,549	-45.141%
2026-06-18	4.0000	4.0000	3.4900	3.6000	-7.692%	333	8,457	-51.389%
2026-06-17	4.4100	5.8700	3.8500	3.9000	-15.767%	156	8,457	-55.128%
2026-06-16	4.7000	4.9500	4.5000	4.6300	-1.068%	43	8,457	-62.203%
2026-06-15	4.7500	5.0500	4.6800	4.6800	+24.138%	562	8,453	-62.607%
2026-06-12	3.8500	4.1000	3.7700	3.7700	-8.049%	231	8,402	-53.581%
2026-06-11	3.2000	4.1200	3.0000	4.1000	+17.816%	1,119	8,350	-57.317%
2026-06-10	3.7300	4.2500	3.4200	3.4800	-19.070%	558	7,492	-49.713%
2026-06-09	4.9000	4.9000	4.3000	4.3000	-16.505%	354	7,267	-59.302%
2026-06-08	5.1100	5.2000	4.9500	5.1500	-0.771%	66	7,192	-66.019%
2026-06-05	5.8700	6.1200	5.1000	5.1900	-24.234%	255	7,174	-66.281%
2026-06-04	7.3000	7.4200	6.8000	6.8500	+3.008%	241	7,006	-74.453%
2026-06-03	7.0000	7.0000	6.5000	6.6500	-9.647%	100	6,926	-73.684%
2026-06-02	7.7000	7.7000	7.2300	7.3600	-2.517%	92	6,916	-76.223%
2026-06-01	7.9500	7.9500	7.2200	7.5500	-9.036%	40	6,905	-76.821%
2026-05-29	8.5000	9.5000	8.0500	8.3000	+7.097%	631	6,889	-78.916%
2026-05-28	6.6000	7.7500	6.6000	7.7500	+16.192%	22	6,966	-77.419%
2026-05-27	8.5000	8.5000	6.4000	6.6700	-13.935%	351	6,956	-73.763%
2026-05-26	8.2200	8.2900	7.5000	7.7500	-0.641%	260	6,701	-77.419%
2026-05-22	7.7000	8.0500	7.5500	7.8000	-7.473%	562	6,473	-77.564%
2026-05-21	8.4300	8.4300	8.4300	8.4300	-7.363%	2	5,940	-79.241%
2026-05-20	8.4800	9.3900	8.4300	9.1000	+4.598%	12	5,940	-80.769%
2026-05-19	9.0000	9.1000	8.5800	8.7000	-11.943%	86	5,881	-79.885%
2026-05-18	10.3000	10.5000	9.5000	9.8800	-1.200%	78	5,881	-82.287%
2026-05-15	10.1000	10.3500	9.7000	10.0000	-19.614%	321	5,881	-82.500%
2026-05-14	13.1500	13.3000	12.4000	12.4400	-8.597%	228	5,852	-85.932%
2026-05-13	13.0000	14.0000	13.0000	13.6100	-4.155%	7	5,885	-87.142%
2026-05-12	14.0300	14.2000	12.6000	14.2000	-2.405%	119	5,885	-87.676%
2026-05-11	15.4400	15.4400	14.4000	14.5500	+2.105%	143	5,885	-87.973%
2026-05-08	15.1400	15.1500	13.9500	14.2500	-2.730%	392	5,771	-87.719%
2026-05-07	15.0000	16.1000	14.3900	14.6500	+10.150%	340	5,644	-88.055%
2026-05-06	13.1000	14.3300	12.9200	13.3000	+25.709%	49	5,605	-86.842%
2026-05-05	12.3500	12.3500	10.5800	10.5800	+1.731%	170	5,591	-83.459%
2026-05-04	10.9500	10.9500	10.2200	10.4000	-13.333%	307	5,508	-83.173%
2026-05-01	11.2300	12.7000	11.2300	12.0000	-0.662%	127	5,275	-85.417%
2026-04-30	12.0000	12.1000	11.6000	12.0800	+14.502%	57	5,275	-85.513%
2026-04-29	9.9000	10.8000	9.9000	10.5500	-5.466%	151	5,274	-83.412%
2026-04-28	10.5500	11.1700	10.5500	11.1600	-13.488%	71	5,201	-84.319%
2026-04-27	14.0000	14.2500	12.8500	12.9000	-11.034%	196	5,165	-86.434%
2026-04-24	15.6000	15.6700	14.5000	14.5000	-8.517%	12	4,986	-87.931%
2026-04-23	15.7500	16.1500	15.6400	15.8500	-5.655%	102	4,992	-88.959%
2026-04-22	17.4000	17.4200	16.6100	16.8000	+1.818%	16	5,050	-89.583%
2026-04-21	18.9000	18.9000	16.5000	16.5000	-17.500%	119	5,049	-89.394%
2026-04-20	20.8100	20.8100	20.0000	20.0000	-10.112%	55	5,049	-91.250%
2026-04-17	21.2000	23.0000	21.2000	22.2500	+8.962%	69	5,019	-92.135%
2026-04-16	21.3000	21.4700	20.4200	20.4200	-6.201%	9	4,994	-91.430%
2026-04-15	22.2800	22.8300	21.7700	21.7700	-5.839%	33	4,992	-91.961%
2026-04-14	21.0900	23.4000	20.8400	23.1200	+19.175%	191	4,978	-92.431%
2026-04-13	19.5500	19.5600	18.8000	19.4000	-6.053%	19	4,837	-90.979%
2026-04-10	20.6000	21.7500	20.6000	20.6500	-7.441%	15	4,835	-91.525%
2026-04-09	22.5700	23.6000	22.3100	22.3100	-0.402%	29	4,834	-92.156%
2026-04-08	24.2000	24.2000	22.4000	22.4000	-2.820%	40	4,821	-92.188%
2026-04-07	21.8700	23.0500	20.9800	23.0500	+5.734%	2,127	4,824	-92.408%
2026-04-06	23.0900	23.7000	21.8000	21.8000	-5.994%	54	2,988	-91.972%
2026-04-02	21.5400	23.6500	21.5400	23.1900	-9.059%	139	2,953	-92.454%
2026-04-01	24.6500	26.1500	24.5500	25.5000	+6.963%	47	2,953	-93.137%
2026-03-31	21.2000	24.0000	21.2000	23.8400	+17.150%	24	2,961	-92.659%
2026-03-30	20.1700	20.3500	19.3000	20.3500	-4.009%	264	2,963	-91.400%
2026-03-27	17.7600	22.2500	17.7600	21.2000	+25.222%	106	2,963	-91.745%
2026-03-26	18.9000	18.9000	16.9300	16.9300	-14.192%	268	2,907	-89.663%
2026-03-25	23.5000	23.5000	19.7300	19.7300	+14.576%	68	2,802	-91.130%
2026-03-24	15.4600	17.4000	15.4600	17.2200	+1.294%	203	2,779	-89.837%
2026-03-23	16.0200	17.9900	15.8900	17.0000	-2.857%	518	2,596	-89.706%
2026-03-20	21.4300	21.4300	16.9700	17.5000	-15.459%	412	2,773	-90.000%
2026-03-19	18.0000	20.7000	17.7000	20.7000	-18.504%	503	2,890	-91.546%
2026-03-18	26.0500	27.0000	25.4000	25.4000	-19.365%	28	2,433	-93.110%
2026-03-17	32.0000	32.0000	31.5000	31.5000	-3.817%	8	2,432	-94.444%
2026-03-16	33.6000	33.6000	32.0000	32.7500	-4.852%	6	2,439	-94.656%
2026-03-13	36.1700	36.1700	32.6500	34.4200	-4.654%	18	2,437	-94.916%
2026-03-12	38.1100	38.1100	36.1000	36.1000	-9.388%	13	2,440	-95.152%
2026-03-11	39.5000	40.7000	39.5000	39.8400	-4.092%	14	2,430	-95.607%
2026-03-10	42.5000	43.3300	41.5400	41.5400	+9.316%	21	2,438	-95.787%
2026-03-09	38.3700	39.1700	37.4500	38.0000	-8.500%	41	2,428	-95.395%
2026-03-06	41.2000	42.0500	41.2000	41.5300	+10.305%	15	2,484	-95.786%
2026-03-05	39.3000	39.3000	37.1000	37.6500	-7.788%	11	2,478	-95.352%
2026-03-04	42.0000	42.0000	40.7500	40.8300	+1.190%	39	2,471	-95.714%
2026-03-03	39.4000	41.5200	36.5000	40.3500	-15.674%	232	2,466	-95.663%
2026-03-02	49.9100	50.7000	45.7500	47.8500	+5.165%	297	2,269	-96.343%
2026-02-27	44.1500	45.8300	44.1500	45.5000	+6.433%	21	2,265	-96.154%
2026-02-26	39.9000	42.7500	39.9000	42.7500	-1.702%	1,324	2,252	-95.906%
2026-02-25	43.5500	45.3100	43.4900	43.4900	+3.302%	15	1,867	-95.976%
2026-02-24	41.8700	42.4000	41.8700	42.1000	-9.657%	6	1,867	-95.843%
2026-02-23	43.7700	46.8000	43.5500	46.6000	+27.288%	31	1,868	-96.245%
2026-02-20	36.5000	37.6700	36.5000	36.6100	+7.015%	12	1,853	-95.220%
2026-02-19	33.5000	34.2100	33.5000	34.2100	+3.573%	6	1,850	-94.885%
2026-02-18	32.3800	33.3700	32.1400	33.0300	+18.813%	14	1,849	-94.702%
2026-02-17	28.9000	28.9000	26.9000	27.8000	-16.240%	25	1,845	-93.705%
2026-02-13	31.2700	33.5500	31.1000	33.1900	+16.049%	20	1,834	-94.727%
2026-02-12	33.7000	33.7000	28.3500	28.6000	-19.550%	417	1,834	-93.881%
2026-02-11	35.2800	36.0500	35.0000	35.5500	+6.119%	11	1,688	-95.077%
2026-02-10	33.1500	34.0500	33.1500	33.5000	-7.279%	16	1,687	-94.776%
2026-02-09	35.0000	36.8000	34.9500	36.1300	+10.828%	149	1,682	-95.156%
2026-02-06	33.3900	33.6400	32.1100	32.6000	+13.747%	21	1,685	-94.632%
2026-02-05	28.0000	31.2500	28.0000	28.6600	-14.269%	30	1,678	-93.894%
2026-02-04	38.3000	38.3000	32.5000	33.4300	-7.139%	5	1,675	-94.765%
2026-02-03	33.9500	39.0000	33.9500	36.0000	+39.914%	1,155	1,673	-95.139%
2026-02-02	30.2600	32.0700	25.4300	25.7300	-27.398%	68	608	-93.199%
2026-01-30	42.9200	44.3500	29.0000	35.4400	-31.517%	493	619	-95.062%
2026-01-29	65.2000	66.6900	42.4000	51.7500	-5.721%	78	270	-96.618%
2026-01-28	45.3300	55.2200	45.3300	54.8900	+40.744%	225	243	-96.812%
2026-01-27	34.8000	39.1300	34.5500	39.0000	+13.703%	62	293	-95.513%
2026-01-26	34.9800	37.6500	33.1500	34.3000	+13.953%	81	269	-94.898%
2026-01-23	28.0000	30.1700	28.0000	30.1000	+10.256%	65	213	-94.186%
2026-01-22	23.2000	27.3000	23.2000	27.3000	+17.419%	21	214	-93.590%
2026-01-21	25.8700	25.8700	22.0000	23.2500	+8.543%	135	204	-92.473%
2026-01-20	20.4700	21.4200	20.1500	21.4200	+36.607%	53	75	-91.830%
2026-01-16	14.7400	15.6800	14.7400	15.6800	-2.609%	17	44	-88.839%
2026-01-15	16.1600	16.4000	16.1000	16.1000	-5.738%	5	44	-89.130%
2026-01-14	17.0800	17.0800	17.0800	17.0800	+2.275%	1	43	-89.754%
2026-01-13	17.4300	17.4300	16.7000	16.7000	-2.737%	22	42	-89.521%
2026-01-12	16.9700	17.9000	16.9700	17.1700	+17.201%	30	21	-89.808%
2026-01-09	14.6200	14.6500	14.6200	14.6500	+1.878%	3	7	-88.055%
2026-01-07	14.3800	14.3800	14.3800	14.3800	-5.395%	1	4	-87.830%
2026-01-06	15.2000	15.2000	15.2000	15.2000	+5.776%	1	3	-88.487%
2026-01-05	14.3700	14.3700	14.3700	14.3700	0.000%	2	2	-87.822%

.dark-mode .KbqdQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbqdQj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C500GLD Dec 18 2026 500.00 Call (GLD261218C00500000)option OPRA

GLD20261218C500
GLD Dec 18 2026 500.00 Call (GLD261218C00500000)
option OPRA