Dark

GLD20261218C510
GLD Dec 18 2026 510.00 Call (GLD261218C00510000)
option OPRA

EOD

Sep 16, 2026

1.89+12.500%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8900	1.8900	1.8900	1.8900	+12.500%	1	2,225	0.000%
2026-09-14	1.5800	1.7000	1.5800	1.6800	-8.696%	92	2,224	+12.500%
2026-09-11	2.3400	2.3500	1.8400	1.8400	-10.680%	8	2,224	+2.717%
2026-09-10	2.1100	2.1100	2.0600	2.0600	-15.918%	3	2,222	-8.252%
2026-09-09	2.7300	2.7300	2.4200	2.4500	+12.385%	15	2,219	-22.857%
2026-09-08	2.4000	2.4000	2.1800	2.1800	-17.736%	10	2,220	-13.303%
2026-09-04	2.6000	2.7200	2.6000	2.6500	-13.681%	11	2,219	-28.679%
2026-09-03	2.9300	3.0700	2.9300	3.0700	+37.668%	2	2,219	-38.436%
2026-09-02	2.1300	2.2300	2.1300	2.2300	+19.892%	12	2,219	-15.247%
2026-09-01	2.0200	2.0500	1.8400	1.8600	-25.600%	32	2,223	+1.613%
2026-08-31	2.6600	2.6600	2.5000	2.5000	-23.077%	31	2,231	-24.400%
2026-08-28	4.5500	4.5500	3.0500	3.2500	-35.000%	60	2,200	-41.846%
2026-08-27	4.5200	5.0500	4.5200	5.0000	+3.093%	13	2,173	-62.200%
2026-08-26	5.1200	5.3000	4.8500	4.8500	-18.350%	45	2,177	-61.031%
2026-08-25	5.2200	6.0000	5.1200	5.9400	-1.000%	31	2,135	-68.182%
2026-08-24	6.4200	6.5000	5.6500	6.0000	+9.689%	32	2,136	-68.500%
2026-08-21	4.8000	5.5800	4.6900	5.4700	+30.861%	23	2,127	-65.448%
2026-08-20	3.9000	4.2000	3.9000	4.1800	+17.746%	3	2,127	-54.785%
2026-08-19	3.3000	3.7000	3.1500	3.5500	+58.482%	38	2,126	-46.761%
2026-08-18	2.3600	2.3600	2.2400	2.2400	-27.742%	18	2,134	-15.625%
2026-08-17	2.4500	3.1000	2.4500	3.1000	+26.016%	33	2,126	-39.032%
2026-08-14	2.5100	2.5300	2.4600	2.4600	-11.828%	18	2,114	-23.171%
2026-08-13	2.7900	2.7900	2.7900	2.7900	-20.286%	1	2,113	-32.258%
2026-08-12	3.2500	3.6000	3.2500	3.5000	+16.667%	10	2,113	-46.000%
2026-08-11	3.6300	3.6300	3.0000	3.0000	-21.053%	23	2,121	-37.000%
2026-08-10	2.9100	3.8000	2.8100	3.8000	+28.814%	62	2,101	-50.263%
2026-08-07	3.1800	3.3000	2.9500	2.9500	+35.945%	8	2,043	-35.932%
2026-08-06	2.1500	2.1800	2.1500	2.1700	-3.982%	6	2,038	-12.903%
2026-08-05	2.4100	2.4100	2.2600	2.2600	+64.964%	3	2,033	-16.372%
2026-08-04	1.3300	1.3700	1.3000	1.3700	+17.094%	16	2,031	+37.956%
2026-08-03	1.1700	1.1700	1.1700	1.1700	-19.310%	4	2,031	+61.538%
2026-07-30	1.4300	1.4500	1.4300	1.4500	+5.839%	3	2,031	+30.345%
2026-07-29	1.4300	1.4300	1.3700	1.3700	+5.385%	3	2,033	+37.956%
2026-07-28	1.3000	1.3000	1.3000	1.3000	-10.345%	1	2,036	+45.385%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-5.229%	2	2,035	+30.345%
2026-07-24	1.5300	1.5300	1.5300	1.5300	-13.068%	1	2,035	+23.529%
2026-07-22	1.7900	1.7900	1.7000	1.7600	+13.548%	4	2,035	+7.386%
2026-07-21	1.5700	1.5700	1.5500	1.5500	+6.897%	2	2,036	+21.935%
2026-07-20	1.3500	1.4500	1.3500	1.4500	-14.706%	2	2,036	+30.345%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-7.104%	1	2,038	+11.176%
2026-07-14	1.8300	1.8300	1.8300	1.8300	+13.665%	1	2,038	+3.279%
2026-07-13	1.7800	1.7800	1.6100	1.6100	-20.297%	2	2,038	+17.391%
2026-06-29	2.0200	2.0200	2.0200	2.0200	-10.222%	1	2,036	-6.436%
2026-06-25	2.2500	2.2500	2.2500	2.2500	0.000%	3	2,037	-16.000%
2026-06-24	2.3900	2.3900	2.2500	2.2500	-18.478%	9	2,037	-16.000%
2026-06-22	2.9500	2.9500	2.7600	2.7600	-10.968%	2	2,039	-31.522%
2026-06-18	3.6500	3.6500	3.1000	3.1000	-27.907%	3	2,036	-39.032%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+10.256%	1	2,036	-56.047%
2026-06-11	2.9400	3.9000	2.9300	3.9000	+22.257%	5	2,036	-51.538%
2026-06-10	3.2300	3.7500	3.1600	3.1900	-15.608%	416	2,031	-40.752%
2026-06-09	4.1800	4.1800	3.7800	3.7800	-39.520%	4	2,154	-50.000%
2026-06-02	6.3500	6.3500	6.2500	6.2500	-2.344%	5	2,151	-69.760%
2026-06-01	6.3100	6.4000	6.3100	6.4000	-14.667%	4	2,151	-70.469%
2026-05-29	8.0000	8.0900	7.5000	7.5000	+16.279%	13	2,150	-74.800%
2026-05-28	6.4500	6.4500	6.4500	6.4500	+12.174%	5	2,150	-70.698%
2026-05-27	5.4800	5.7500	5.4800	5.7500	-9.733%	2	2,145	-67.130%
2026-05-26	6.3700	6.3700	6.3700	6.3700	-9.645%	4	2,145	-70.330%
2026-05-22	7.0500	7.0500	7.0500	7.0500	-7.237%	1	2,145	-73.191%
2026-05-20	7.2400	7.9100	7.2400	7.6000	+2.981%	24	2,144	-75.132%
2026-05-19	7.4300	7.7500	7.3800	7.3800	-15.753%	405	1,946	-74.390%
2026-05-18	8.7600	8.7600	8.7600	8.7600	-0.455%	20	1,946	-78.425%
2026-05-15	8.5000	9.0000	8.5000	8.8000	-24.203%	6	1,946	-78.523%
2026-05-14	11.6100	11.6100	11.6100	11.6100	-0.429%	1	1,944	-83.721%
2026-05-13	11.3500	11.7000	11.3500	11.6600	-2.671%	465	1,947	-83.791%
2026-05-12	11.5400	11.9800	11.5400	11.9800	-2.602%	2	1,947	-84.224%
2026-05-08	12.4000	12.4100	12.3000	12.3000	-2.767%	56	1,947	-84.634%
2026-05-07	12.8000	13.6000	12.6500	12.6500	+10.965%	47	1,920	-85.059%
2026-05-06	12.3000	12.3000	11.2000	11.4000	+17.526%	15	1,924	-83.421%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+9.977%	2	1,912	-80.515%
2026-05-04	9.3500	9.5500	8.5000	8.8200	-17.953%	152	1,912	-78.571%
2026-05-01	11.2000	11.2000	10.7500	10.7500	+21.195%	67	1,892	-82.419%
2026-04-29	8.6600	9.0000	8.6600	8.8700	-7.604%	281	1,906	-78.692%
2026-04-28	9.4600	9.6000	9.4600	9.6000	-13.901%	6	1,752	-80.313%
2026-04-27	11.8500	12.0000	11.1000	11.1500	-14.885%	837	1,750	-83.049%
2026-04-24	13.2000	13.4500	13.1000	13.1000	-2.963%	5	921	-85.573%
2026-04-23	13.6900	13.6900	12.7500	13.5000	-6.639%	62	919	-86.000%
2026-04-22	15.0000	15.0000	14.4600	14.4600	-1.833%	5	860	-86.929%
2026-04-21	15.5000	15.8500	14.7300	14.7300	-18.798%	3	858	-87.169%
2026-04-20	18.6100	18.6100	18.0500	18.1400	-9.300%	8	858	-89.581%
2026-04-17	18.8200	20.0000	18.8200	20.0000	-2.913%	6	858	-90.550%
2026-04-14	18.2700	20.6000	18.2700	20.6000	+12.262%	235	856	-90.825%
2026-04-10	18.4100	18.4100	18.3500	18.3500	-11.438%	6	684	-89.700%
2026-04-02	20.7700	20.7700	20.7000	20.7200	-7.293%	198	723	-90.878%
2026-04-01	22.3500	22.3500	22.3500	22.3500	+7.143%	1	723	-91.544%
2026-03-31	20.8600	20.8600	20.8600	20.8600	+12.757%	1	723	-90.940%
2026-03-30	18.5000	18.5000	18.5000	18.5000	+15.625%	5	722	-89.784%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-14.301%	1	722	-88.188%
2026-03-25	17.9800	18.6700	17.9800	18.6700	+22.106%	3	721	-89.877%
2026-03-24	14.0400	15.2900	14.0300	15.2900	-2.921%	3	719	-87.639%
2026-03-23	13.9800	16.3300	13.9800	15.7500	-0.943%	113	720	-88.000%
2026-03-20	15.7700	15.9000	15.2200	15.9000	-9.350%	22	634	-88.113%
2026-03-19	17.2800	17.6000	16.5200	17.5400	-28.262%	41	652	-89.225%
2026-03-18	23.6200	24.4500	23.5300	24.4500	-13.267%	6	642	-92.270%
2026-03-17	29.1300	29.1300	28.1600	28.1900	-2.793%	4	638	-93.295%
2026-03-16	29.5000	29.5000	29.0000	29.0000	-6.361%	2	638	-93.483%
2026-03-13	32.2100	32.2100	30.7700	30.9700	-8.643%	4	639	-93.897%
2026-03-12	33.9300	34.5700	33.7100	33.9000	-3.748%	9	639	-94.425%
2026-03-11	35.1700	35.6000	35.1700	35.2200	+2.324%	4	639	-94.634%
2026-03-09	34.4200	34.4200	34.4200	34.4200	-6.923%	1	639	-94.509%
2026-03-06	37.3000	37.7000	36.9200	36.9800	+7.126%	24	640	-94.889%
2026-03-05	34.5200	34.5200	34.5200	34.5200	-10.338%	6	636	-94.525%
2026-03-04	38.5000	38.5000	38.5000	38.5000	+3.634%	1	642	-95.091%
2026-03-03	35.5000	37.3400	33.5900	37.1500	-17.261%	5	642	-94.913%
2026-03-02	45.5000	45.9500	43.4000	44.9000	+7.288%	155	642	-95.791%
2026-02-27	41.5000	41.8500	40.5500	41.8500	+7.335%	9	486	-95.484%
2026-02-26	37.0500	38.9900	37.0500	38.9900	-5.134%	28	483	-95.153%
2026-02-25	41.1000	41.1000	41.1000	41.1000	-2.952%	1	508	-95.401%
2026-02-23	41.3000	42.3500	41.3000	42.3500	+23.469%	8	508	-95.537%
2026-02-20	34.4000	34.5600	34.2700	34.3000	+12.607%	122	511	-94.490%
2026-02-18	30.5000	30.7000	30.4200	30.4600	+19.451%	5	505	-93.795%
2026-02-17	25.4800	25.5000	25.3300	25.5000	-15.282%	9	505	-92.588%
2026-02-13	30.1000	30.1000	30.1000	30.1000	+10.540%	1	500	-93.721%
2026-02-12	27.1400	27.2300	27.1400	27.2300	-12.161%	2	500	-93.059%
2026-02-11	31.0000	31.0000	31.0000	31.0000	+2.479%	1	500	-93.903%
2026-02-10	30.4000	30.4700	30.2500	30.2500	+0.099%	4	501	-93.752%
2026-02-06	30.1500	30.2200	30.1500	30.2200	+13.866%	10	501	-93.746%
2026-02-05	26.7000	27.9100	26.5400	26.5400	-12.206%	6	501	-92.879%
2026-02-04	32.0000	32.0000	30.2300	30.2300	-6.755%	4	498	-93.748%
2026-02-03	31.5000	33.1700	31.5000	32.4200	+39.142%	22	498	-94.170%
2026-02-02	27.3500	27.4600	23.3000	23.3000	-28.528%	490	495	-91.888%
2026-01-30	40.0000	40.5000	27.6700	32.6000	-39.963%	97	147	-94.202%
2026-01-29	60.4800	61.5300	51.7000	54.3000	+7.525%	20	57	-96.519%
2026-01-28	41.5000	50.5000	41.5000	50.5000	+60.317%	50	69	-96.257%
2026-01-27	31.5000	31.5000	31.5000	31.5000	-0.158%	1	65	-94.000%
2026-01-26	32.7000	32.7000	31.5200	31.5500	+18.165%	4	64	-94.010%
2026-01-23	26.3000	26.7000	26.0100	26.7000	+12.992%	9	66	-92.921%
2026-01-22	23.6300	23.6300	23.6300	23.6300	+7.409%	1	62	-92.002%
2026-01-21	23.5000	23.5000	22.0000	22.0000	+49.660%	84	48	-91.409%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-0.541%	1	8	-87.143%
2026-01-13	14.8000	14.8000	14.7800	14.7800	-5.860%	5	8	-87.212%
2026-01-12	16.0000	16.0000	15.7000	15.7000	+28.689%	3	5	-87.962%
2026-01-08	12.2000	12.2000	12.2000	12.2000	-2.478%	1	4	-84.508%
2026-01-07	12.5100	12.5100	12.5100	12.5100	+0.321%	1	3	-84.892%
2026-01-05	12.4700	12.4700	12.4700	12.4700	0.000%	2	2	-84.844%

.dark-mode .X3dQsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3dQsx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C510GLD Dec 18 2026 510.00 Call (GLD261218C00510000)option OPRA

GLD20261218C510
GLD Dec 18 2026 510.00 Call (GLD261218C00510000)
option OPRA