Dark

GLD20261218C505
GLD Dec 18 2026 505.00 Call (GLD261218C00505000)
option OPRA

EOD

Sep 17, 2026

1.77+20.408%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7700	1.7700	1.7700	1.7700	+20.408%	1	7,927	0.000%
2026-09-16	1.8900	2.0100	1.4700	1.4700	-15.029%	5,292	7,927	+20.408%
2026-09-15	1.7300	1.7300	1.7300	1.7300	-6.989%	1	2,926	+2.312%
2026-09-14	1.7000	1.8600	1.7000	1.8600	-20.172%	7	2,927	-4.839%
2026-09-11	2.2900	2.3300	2.2900	2.3300	+4.955%	3	2,928	-24.034%
2026-09-10	2.5900	2.5900	2.1000	2.2200	-17.778%	67	2,931	-20.270%
2026-09-09	2.6500	2.7300	2.5900	2.7000	+14.407%	111	2,935	-34.444%
2026-09-08	2.6600	2.6800	2.3600	2.3600	-20.539%	121	2,919	-25.000%
2026-09-04	2.7500	2.9700	2.7500	2.9700	-12.647%	24	2,858	-40.404%
2026-09-03	3.3500	3.6600	3.3500	3.4000	+51.786%	5	2,858	-47.941%
2026-09-02	2.3100	2.3100	2.2400	2.2400	+15.464%	2	2,857	-20.982%
2026-09-01	2.1700	2.3100	1.9400	1.9400	-28.148%	29	2,863	-8.763%
2026-08-31	2.8100	2.8100	2.7000	2.7000	-23.944%	3	2,844	-34.444%
2026-08-28	4.5500	4.5500	3.5500	3.5500	-36.036%	2	2,844	-50.141%
2026-08-27	5.2500	5.5500	5.2500	5.5500	+2.399%	2	2,845	-68.108%
2026-08-26	5.2500	5.4200	5.2500	5.4200	-11.148%	3	2,846	-67.343%
2026-08-25	5.8000	6.1000	5.7000	6.1000	-3.633%	13	2,846	-70.984%
2026-08-24	7.1000	7.1000	6.3300	6.3300	+7.288%	6	2,840	-72.038%
2026-08-21	5.3100	5.9000	5.3100	5.9000	+31.111%	4	2,841	-70.000%
2026-08-20	4.4900	4.5000	4.4900	4.5000	+11.111%	4	2,842	-60.667%
2026-08-19	3.2500	4.0500	3.2500	4.0500	+64.634%	25	2,839	-56.296%
2026-08-18	2.6400	2.6400	2.4500	2.4600	-23.125%	57	2,847	-28.049%
2026-08-17	3.2500	3.2500	3.2000	3.2000	+20.301%	7	2,850	-44.688%
2026-08-14	2.7000	2.7400	2.6600	2.6600	+1.916%	5	2,851	-33.459%
2026-08-13	3.0000	3.0000	2.6100	2.6100	-27.500%	5	2,852	-32.184%
2026-08-12	3.7500	3.7500	3.6000	3.6000	-1.370%	3	2,851	-50.833%
2026-08-11	3.6500	3.6500	3.6500	3.6500	-8.750%	2	2,850	-51.507%
2026-08-10	3.3500	4.0000	3.3500	4.0000	+25.000%	10	2,851	-55.750%
2026-08-07	3.2500	3.2500	3.2000	3.2000	+38.528%	2	2,844	-44.688%
2026-08-06	2.3800	2.3800	2.2400	2.3100	-2.941%	15	2,845	-23.377%
2026-08-05	2.4100	2.4100	2.3800	2.3800	+77.612%	2	2,838	-25.630%
2026-08-04	1.3400	1.3400	1.3400	1.3400	+17.544%	1	2,838	+32.090%
2026-08-03	1.1400	1.1400	1.1400	1.1400	-14.925%	8	2,837	+55.263%
2026-07-31	1.3800	1.3800	1.3400	1.3400	-12.987%	2	2,829	+32.090%
2026-07-30	1.5400	1.5400	1.5400	1.5400	+2.667%	1	2,829	+14.935%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+9.489%	10	2,830	+18.000%
2026-07-28	1.3700	1.3700	1.3700	1.3700	-10.458%	1	2,830	+29.197%
2026-07-27	1.5300	1.5300	1.5300	1.5300	-6.707%	1	2,830	+15.686%
2026-07-24	1.4600	1.6400	1.4600	1.6400	+3.145%	3	2,829	+7.927%
2026-07-23	1.8300	1.8300	1.5900	1.5900	-13.587%	3	2,831	+11.321%
2026-07-22	1.8000	1.9500	1.8000	1.8400	+9.524%	3	2,830	-3.804%
2026-07-21	1.6800	1.6800	1.6800	1.6800	+8.387%	1	2,831	+5.357%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-1.899%	1	2,830	+14.194%
2026-07-17	1.6000	1.6000	1.5800	1.5800	-13.661%	2	2,831	+12.025%
2026-07-15	1.7400	1.8300	1.7400	1.8300	-6.154%	2	2,831	-3.279%
2026-07-10	1.9500	2.0200	1.9500	1.9500	-2.500%	16	2,830	-9.231%
2026-07-08	1.9800	2.0000	1.9800	2.0000	-11.111%	2	2,830	-11.500%
2026-07-07	2.2500	2.2500	2.2500	2.2500	+0.446%	1	2,829	-21.333%
2026-07-06	2.2400	2.2400	2.2400	2.2400	-4.681%	1	2,830	-20.982%
2026-07-02	2.3500	2.3500	2.3500	2.3500	+8.796%	2	2,829	-24.681%
2026-07-01	2.2600	2.3300	2.1600	2.1600	+4.854%	25	2,829	-18.056%
2026-06-30	2.1000	2.1100	2.0600	2.0600	-1.905%	15	2,830	-14.078%
2026-06-29	2.1400	2.1400	2.1000	2.1000	-17.323%	3	2,820	-15.714%
2026-06-26	2.5400	2.5400	2.5400	2.5400	+4.098%	1	2,822	-30.315%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-1.613%	2	2,823	-27.459%
2026-06-24	2.3500	2.4800	2.3500	2.4800	-12.676%	2	2,825	-28.629%
2026-06-23	2.8000	2.8400	2.7500	2.8400	-3.729%	4	2,827	-37.676%
2026-06-22	2.9300	2.9500	2.9300	2.9500	-13.235%	2	2,828	-40.000%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-11.688%	1	2,826	-47.941%
2026-06-17	4.4300	5.0600	3.8500	3.8500	-11.494%	6	2,826	-54.026%
2026-06-16	4.3500	4.3500	4.2000	4.3500	-1.136%	23	2,826	-59.310%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+22.222%	1	2,827	-59.773%
2026-06-12	3.5500	3.6000	3.5500	3.6000	-6.494%	4	2,828	-50.833%
2026-06-11	3.0000	3.8500	3.0000	3.8500	+16.667%	36	2,829	-54.026%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-22.353%	1	2,827	-46.364%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-7.002%	1	2,829	-58.353%
2026-06-08	4.6000	4.6000	4.5500	4.5700	-6.925%	17	2,829	-61.269%
2026-06-05	5.9000	5.9000	4.9100	4.9100	-25.038%	5	2,843	-63.951%
2026-06-04	6.4500	6.5500	6.4500	6.5500	-2.963%	3	2,844	-72.977%
2026-06-02	6.9500	6.9500	6.7500	6.7500	-2.174%	9	2,846	-73.778%
2026-06-01	6.9000	7.2000	6.8500	6.9000	+15.000%	16	2,843	-74.348%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-20.000%	10	2,832	-70.500%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-0.662%	1	2,832	-76.400%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-9.581%	3	2,832	-76.556%
2026-05-20	8.3500	8.3500	8.3500	8.3500	+1.829%	1	2,829	-78.802%
2026-05-19	7.8800	8.4000	7.8800	8.2000	-14.761%	19	2,814	-78.415%
2026-05-15	9.5500	9.6200	9.5500	9.6200	-18.819%	2	2,814	-81.601%
2026-05-14	11.8500	11.8500	11.8500	11.8500	-5.653%	1	2,812	-85.063%
2026-05-13	12.5600	12.5600	12.5600	12.5600	-3.385%	2	2,813	-85.908%
2026-05-12	12.8600	13.1000	12.5000	13.0000	-5.660%	6	2,813	-86.385%
2026-05-11	13.6000	13.7800	13.6000	13.7800	+3.221%	2	2,813	-87.155%
2026-05-08	13.7000	13.7000	13.2600	13.3500	+1.136%	140	2,812	-86.742%
2026-05-07	14.1000	14.6000	13.2000	13.2000	+4.348%	7	2,819	-86.591%
2026-05-06	12.6500	12.6500	12.6500	12.6500	+29.082%	1	2,814	-86.008%
2026-05-05	10.3000	10.3000	9.8000	9.8000	+3.704%	1,078	2,814	-81.939%
2026-05-04	10.1500	10.1500	9.4500	9.4500	-17.395%	5	1,810	-81.270%
2026-05-01	12.1500	12.1500	11.2000	11.4400	+6.518%	914	894	-84.528%
2026-04-30	10.7400	10.7400	10.7400	10.7400	+11.526%	15	894	-83.520%
2026-04-29	9.6000	9.6300	9.3400	9.6300	-2.333%	9	894	-81.620%
2026-04-28	9.8600	9.8600	9.8600	9.8600	-17.833%	15	890	-82.049%
2026-04-27	12.0000	12.0000	12.0000	12.0000	-14.286%	69	875	-85.250%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-4.175%	1	806	-87.357%
2026-04-23	14.6100	14.6100	14.6100	14.6100	-29.386%	30	805	-87.885%
2026-04-17	20.6900	20.6900	20.6900	20.6900	-2.864%	15	775	-91.445%
2026-04-15	21.3000	21.3000	21.3000	21.3000	+8.673%	250	781	-91.690%
2026-04-10	19.7500	19.7500	19.4000	19.6000	-7.109%	8	533	-90.969%
2026-04-06	21.1000	21.1000	21.1000	21.1000	-14.053%	1	535	-91.611%
2026-04-01	24.5500	24.5500	24.5500	24.5500	+28.939%	1	535	-92.790%
2026-03-30	19.0400	19.0400	19.0400	19.0400	+6.966%	1	534	-90.704%
2026-03-26	17.8000	17.8000	17.8000	17.8000	+20.027%	1	534	-90.056%
2026-03-24	14.8300	14.8300	14.8300	14.8300	-13.224%	1	535	-88.065%
2026-03-23	15.7500	17.0900	15.7500	17.0900	-3.989%	4	535	-89.643%
2026-03-19	17.9400	18.1000	17.8000	17.8000	-25.210%	9	536	-90.056%
2026-03-18	24.8000	25.8000	23.8000	23.8000	-20.161%	8	537	-92.563%
2026-03-17	29.9300	29.9300	29.8100	29.8100	-4.424%	200	540	-94.062%
2026-03-16	31.5000	31.5000	30.9200	31.1900	-4.851%	201	582	-94.325%
2026-03-13	32.9200	32.9200	32.7800	32.7800	-6.343%	2	382	-94.600%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-6.667%	1	381	-94.943%
2026-03-11	37.3600	37.5000	37.3600	37.5000	-3.351%	2	381	-95.280%
2026-03-10	40.3300	40.5200	38.8000	38.8000	+2.781%	5	380	-95.438%
2026-03-09	37.7600	37.7600	36.7300	37.7500	+4.195%	5	378	-95.311%
2026-03-05	37.8500	37.8500	36.2200	36.2300	+5.014%	4	380	-95.115%
2026-03-03	34.5000	34.5000	34.5000	34.5000	-27.215%	2	381	-94.870%
2026-03-02	47.6000	47.6000	47.4000	47.4000	+20.611%	7	381	-96.266%
2026-02-26	38.9900	40.7500	38.9900	39.3000	+22.813%	7	381	-95.496%
2026-02-19	32.8300	32.8300	32.0000	32.0000	+0.471%	3	383	-94.469%
2026-02-18	31.5000	31.9000	31.5000	31.8500	+26.640%	35	383	-94.443%
2026-02-17	25.1500	25.1500	25.1500	25.1500	-17.568%	2	380	-92.962%
2026-02-13	29.8500	30.5100	29.8500	30.5100	+11.881%	3	380	-94.199%
2026-02-12	26.9200	27.4800	26.9200	27.2700	-14.056%	440	380	-93.509%
2026-02-06	31.7300	31.7300	31.7300	31.7300	+13.119%	1	167	-94.422%
2026-02-05	27.0500	28.0500	27.0500	28.0500	-12.124%	5	167	-93.690%
2026-02-04	30.6000	31.9200	30.6000	31.9200	-7.155%	3	166	-94.455%
2026-02-03	34.3800	34.3800	34.3800	34.3800	+31.724%	1	164	-94.852%
2026-02-02	26.1000	26.1000	26.1000	26.1000	-10.062%	1	164	-93.218%
2026-01-30	29.0200	29.0200	29.0200	29.0200	-41.492%	2	165	-93.901%
2026-01-29	64.5000	64.7600	45.5300	49.6000	-5.685%	54	163	-96.431%
2026-01-28	43.6000	52.5900	43.6000	52.5900	+57.928%	132	152	-96.634%
2026-01-27	33.0500	33.3000	33.0500	33.3000	+1.679%	16	52	-94.685%
2026-01-26	32.7500	32.7500	32.7500	32.7500	+15.520%	1	48	-94.595%
2026-01-23	26.9000	28.3500	26.9000	28.3500	+10.097%	12	48	-93.757%
2026-01-22	23.8000	25.7500	23.8000	25.7500	+28.750%	3	45	-93.126%
2026-01-20	19.5500	20.0000	19.5500	20.0000	+34.590%	2	44	-91.150%
2026-01-16	14.8600	14.8600	14.8600	14.8600	-4.005%	1	43	-88.089%
2026-01-15	15.4400	15.4800	15.4400	15.4800	-6.465%	40	43	-88.566%
2026-01-14	16.8000	16.8000	16.5500	16.5500	+3.438%	2	3	-89.305%
2026-01-12	16.0700	16.7400	16.0000	16.0000	+23.935%	5	2	-88.938%
2026-01-08	12.7400	12.9100	12.7400	12.9100	0.000%	4	1	-86.290%

.dark-mode .PVjKkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVjKkN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C505GLD Dec 18 2026 505.00 Call (GLD261218C00505000)option OPRA

GLD20261218C505
GLD Dec 18 2026 505.00 Call (GLD261218C00505000)
option OPRA