Dark

GLD20261218C515
GLD Dec 18 2026 515.00 Call (GLD261218C00515000)
option OPRA

EOD

Sep 14, 2026

1.54-22.222%(-0.44)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.5300	1.5600	1.5100	1.5400	-22.222%	88	1,019	0.000%
2026-09-11	1.9600	2.0000	1.9500	1.9800	-12.775%	24	1,015	-22.222%
2026-09-09	2.2600	2.2800	2.2500	2.2700	+1.794%	14	1,013	-32.159%
2026-09-08	2.2000	2.2300	2.2000	2.2300	-3.043%	6	1,015	-30.942%
2026-09-04	2.3000	2.3000	2.3000	2.3000	-25.081%	1	1,016	-33.043%
2026-09-03	3.0700	3.0700	3.0700	3.0700	+60.733%	5	1,016	-49.837%
2026-09-02	1.9100	1.9100	1.9100	1.9100	+5.525%	1	1,011	-19.372%
2026-09-01	1.8100	1.8100	1.8100	1.8100	-41.613%	1	1,011	-14.917%
2026-08-28	4.3600	4.3600	3.1000	3.1000	-34.737%	31	1,010	-50.323%
2026-08-27	4.7500	4.7500	4.7500	4.7500	+7.955%	2	1,005	-67.579%
2026-08-26	4.6200	4.6200	4.4000	4.4000	-19.266%	2	1,005	-65.000%
2026-08-25	5.3500	5.4500	5.3500	5.4500	+7.708%	2	1,005	-71.743%
2026-08-21	5.0600	5.0600	5.0600	5.0600	+45.821%	1	1,006	-69.565%
2026-08-20	3.2500	3.8600	3.2500	3.4700	+5.152%	26	1,006	-55.620%
2026-08-19	3.4000	3.4000	3.2000	3.3000	+57.895%	9	982	-53.333%
2026-08-18	2.5000	2.5000	2.0900	2.0900	-21.132%	6	987	-26.316%
2026-08-17	2.6500	2.6500	2.6500	2.6500	+14.719%	2	984	-41.887%
2026-08-14	2.3200	2.3200	2.3000	2.3100	+5.963%	8	984	-33.333%
2026-08-13	2.5800	2.5800	2.1800	2.1800	-30.794%	34	980	-29.358%
2026-08-12	3.1500	3.1500	3.1500	3.1500	-2.174%	4	979	-51.111%
2026-08-11	3.2200	3.2200	3.2200	3.2200	+18.382%	4	975	-52.174%
2026-08-10	2.7200	2.7200	2.7200	2.7200	-7.797%	30	979	-43.382%
2026-08-07	2.9500	2.9500	2.9500	2.9500	+43.902%	2	949	-47.797%
2026-08-05	1.7900	2.0500	1.7900	2.0500	+69.421%	2	947	-24.878%
2026-08-04	1.2900	1.2900	1.2100	1.2100	-25.309%	3	947	+27.273%
2026-07-14	1.6200	1.6200	1.6200	1.6200	+1.887%	3	945	-4.938%
2026-07-13	1.5900	1.5900	1.5900	1.5900	-12.637%	1	945	-3.145%
2026-06-29	1.8200	1.8200	1.8200	1.8200	-17.273%	3	944	-15.385%
2026-06-24	2.1600	2.2000	2.1600	2.2000	-5.172%	2	941	-30.000%
2026-06-23	2.3000	2.3200	2.3000	2.3200	-14.074%	2	942	-33.621%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-10.596%	1	941	-42.963%
2026-06-18	3.0200	3.0200	3.0200	3.0200	-26.161%	1	939	-49.007%
2026-06-17	3.8400	4.0900	3.8400	4.0900	+28.213%	2	939	-62.347%
2026-06-11	2.8300	3.1900	2.8300	3.1900	-8.857%	1,075	939	-51.724%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-11.839%	12	1,095	-56.000%
2026-06-08	3.9300	3.9700	3.9300	3.9700	-28.980%	28	1,083	-61.209%
2026-06-04	5.5900	5.5900	5.5900	5.5900	-8.958%	767	1,056	-72.451%
2026-06-01	5.6500	6.1400	5.6500	6.1400	-2.848%	2	303	-74.919%
2026-05-22	6.3000	6.3200	6.3000	6.3200	-44.268%	2	303	-75.633%
2026-05-13	11.2700	11.3400	11.2700	11.3400	+4.613%	2	303	-86.420%
2026-05-12	10.7800	10.8400	10.7800	10.8400	-7.271%	2	302	-85.793%
2026-05-08	11.5200	11.6900	11.5200	11.6900	+34.833%	2	302	-86.826%
2026-05-04	8.6400	8.6700	8.6400	8.6700	-10.248%	2	301	-82.238%
2026-05-01	9.8500	9.9000	9.6600	9.6600	-0.719%	4	302	-84.058%
2026-04-30	9.7300	9.7300	9.7300	9.7300	+19.828%	1	302	-84.173%
2026-04-29	7.9500	8.1200	7.9500	8.1200	-21.546%	17	302	-81.034%
2026-04-27	10.7500	10.7500	10.3500	10.3500	-18.760%	149	299	-85.121%
2026-04-23	12.7400	12.7400	12.7400	12.7400	-26.950%	79	161	-87.912%
2026-04-20	17.4700	17.4700	17.4400	17.4400	-3.219%	2	151	-91.170%
2026-04-14	16.7600	18.0500	16.7600	18.0200	-0.989%	5	152	-91.454%
2026-04-07	18.1500	18.2300	18.1500	18.2000	-18.750%	131	202	-91.538%
2026-04-01	21.2500	22.4000	21.1100	22.4000	+54.270%	6	235	-93.125%
2026-03-24	14.5200	14.5200	14.5200	14.5200	-5.714%	2	235	-89.394%
2026-03-23	15.4000	15.4000	15.4000	15.4000	-2.098%	4	236	-90.000%
2026-03-19	15.4000	15.7700	15.0000	15.7300	-30.151%	82	240	-90.210%
2026-03-18	22.2000	22.6000	22.2000	22.5200	-15.307%	3	280	-93.162%
2026-03-17	26.6200	26.6200	26.5900	26.5900	-5.306%	2	280	-94.208%
2026-03-16	27.9500	28.0800	27.9500	28.0800	-8.235%	248	280	-94.516%
2026-03-13	30.5300	30.6000	30.2800	30.6000	-4.969%	4	162	-94.967%
2026-03-12	32.2000	32.2000	32.2000	32.2000	-7.868%	1	163	-95.217%
2026-03-11	34.1700	34.9500	33.5900	34.9500	-0.371%	66	164	-95.594%
2026-03-10	37.1000	37.1600	35.0800	35.0800	+5.030%	52	168	-95.610%
2026-03-05	32.4600	33.4000	32.3900	33.4000	-6.048%	5	179	-95.389%
2026-03-03	33.0000	35.5500	33.0000	35.5500	-8.258%	3	176	-95.668%
2026-02-27	38.5200	38.7500	38.5200	38.7500	-1.148%	40	176	-96.026%
2026-02-25	39.2500	39.2500	39.2000	39.2000	-3.329%	2	178	-96.071%
2026-02-23	39.3000	40.5500	39.3000	40.5500	+39.013%	3	178	-96.202%
2026-02-18	28.9300	29.1800	28.9300	29.1700	+21.846%	140	175	-94.721%
2026-02-17	23.9800	23.9800	23.9300	23.9400	-18.902%	8	245	-93.567%
2026-02-13	29.0600	29.5700	28.9400	29.5200	+14.953%	228	135	-94.783%
2026-02-12	25.3600	26.0700	25.3600	25.6800	-8.807%	76	135	-94.003%
2026-02-10	28.0200	28.1600	28.0200	28.1600	+11.657%	2	98	-94.531%
2026-02-05	25.2200	25.2200	25.2200	25.2200	-11.509%	1	99	-93.894%
2026-02-04	29.1500	29.6900	28.5000	28.5000	-6.465%	178	98	-94.596%
2026-02-03	32.9100	32.9100	30.4700	30.4700	-2.652%	3	60	-94.946%
2026-01-30	32.3000	32.3000	26.8600	31.3000	-33.616%	4	60	-95.080%
2026-01-29	59.3100	59.6200	47.1500	47.1500	-3.677%	10	57	-96.734%
2026-01-28	40.3400	48.9500	39.5400	48.9500	+57.649%	30	60	-96.854%
2026-01-26	30.3000	32.7500	30.3000	31.0500	+19.884%	57	56	-95.040%
2026-01-23	23.7600	25.9000	23.7600	25.9000	+53.345%	53	54	-94.054%
2026-01-20	16.8900	16.8900	16.8900	16.8900	+23.195%	1	2	-90.882%
2026-01-13	13.8200	13.8500	13.7100	13.7100	0.000%	6	1	-88.767%

.dark-mode .yd3DP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yd3DP8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C515GLD Dec 18 2026 515.00 Call (GLD261218C00515000)option OPRA

GLD20261218C515
GLD Dec 18 2026 515.00 Call (GLD261218C00515000)
option OPRA