Dark

GLD20261218C525
GLD Dec 18 2026 525.00 Call (GLD261218C00525000)
option OPRA

EOD

Sep 14, 2026

1.36-18.072%(-0.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.2200	1.3600	1.1300	1.3600	-18.072%	27	1,397	0.000%
2026-09-10	1.8300	1.8300	1.6600	1.6600	-4.598%	10	1,382	-18.072%
2026-09-08	1.9500	1.9700	1.7400	1.7400	-16.746%	4	1,375	-21.839%
2026-09-04	2.0500	2.0900	1.9800	2.0900	-7.522%	11	1,365	-34.928%
2026-09-03	2.2400	2.3000	2.2400	2.2600	+36.145%	17	1,365	-39.823%
2026-09-02	1.6500	1.6600	1.6500	1.6600	+18.571%	4	1,366	-18.072%
2026-09-01	1.5800	1.6400	1.4000	1.4000	-43.089%	13	1,369	-2.857%
2026-08-28	3.3100	3.3100	2.4600	2.4600	-37.405%	4	1,366	-44.715%
2026-08-27	3.7200	3.9300	3.7100	3.9300	+0.769%	3	1,365	-65.394%
2026-08-26	3.8600	3.9000	3.7300	3.9000	-16.129%	5	1,363	-65.128%
2026-08-25	4.1000	4.7000	4.1000	4.6500	+3.333%	433	1,373	-70.753%
2026-08-24	4.5300	4.5300	4.2500	4.5000	+6.132%	32	1,381	-69.778%
2026-08-21	4.0000	4.2400	4.0000	4.2400	+57.037%	2	1,375	-67.925%
2026-08-20	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,374	-49.630%
2026-08-19	2.7400	2.8300	2.7400	2.8000	+54.696%	56	1,374	-51.429%
2026-08-18	1.8100	1.8100	1.8100	1.8100	-21.645%	2	1,353	-24.862%
2026-08-17	2.2800	2.3100	2.2800	2.3100	+17.259%	2	1,353	-41.126%
2026-08-14	2.0300	2.0300	1.9700	1.9700	-29.643%	3	1,353	-30.964%
2026-08-11	2.8600	2.8600	2.8000	2.8000	+10.672%	4	1,352	-51.429%
2026-08-07	2.4600	2.5400	2.4600	2.5300	+110.833%	12	1,355	-46.245%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,345	+13.333%
2026-07-13	1.4000	1.4000	1.4000	1.4000	-26.316%	2	1,346	-2.857%
2026-07-07	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,348	-28.421%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-1.554%	1	1,346	-28.421%
2026-06-26	1.9300	1.9300	1.9300	1.9300	+0.521%	11	1,345	-29.534%
2026-06-25	1.9200	1.9200	1.9200	1.9200	-3.030%	2	1,334	-29.167%
2026-06-24	1.8900	2.0100	1.8900	1.9800	-12.000%	14	1,334	-31.313%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-10.000%	2	1,324	-39.556%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-35.897%	5	1,323	-45.600%
2026-06-05	3.8500	3.9000	3.8500	3.9000	-19.421%	11	1,323	-65.128%
2026-06-04	5.0000	5.0000	4.8400	4.8400	+2.979%	40	1,318	-71.901%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-7.843%	1	1,329	-71.064%
2026-05-28	5.1000	5.1000	5.1000	5.1000	+8.742%	5	1,328	-73.333%
2026-05-27	4.6400	4.6900	4.6300	4.6900	-10.837%	4	1,328	-71.002%
2026-05-26	5.1800	5.2600	5.1800	5.2600	-10.239%	2	1,330	-74.144%
2026-05-21	5.8600	5.8600	5.8600	5.8600	-0.678%	500	1,330	-76.792%
2026-05-19	6.3000	6.3000	5.9000	5.9000	-17.483%	501	1,330	-76.949%
2026-05-18	7.2000	7.2000	7.1000	7.1500	+0.704%	62	914	-80.979%
2026-05-15	7.2300	7.2700	6.9200	7.1000	-26.729%	754	914	-80.845%
2026-05-13	9.6900	9.6900	9.6900	9.6900	+0.623%	3	605	-85.965%
2026-05-12	9.5500	9.6700	9.4500	9.6300	-8.460%	276	605	-85.877%
2026-05-07	10.5200	10.5200	10.5200	10.5200	+17.149%	2	605	-87.072%
2026-05-06	8.9800	8.9800	8.9800	8.9800	+22.510%	1	606	-84.855%
2026-05-04	7.3300	7.3300	7.3300	7.3300	+0.411%	1	606	-81.446%
2026-04-29	7.4900	7.6500	7.3000	7.3000	-35.455%	5	606	-81.370%
2026-04-23	11.6000	11.6000	11.3100	11.3100	-8.273%	60	604	-87.975%
2026-04-22	12.3300	12.3300	12.3300	12.3300	-16.520%	1	664	-88.970%
2026-04-20	14.7700	14.7700	14.7700	14.7700	-6.931%	4	664	-90.792%
2026-04-17	15.8300	15.8700	15.8300	15.8700	+3.052%	218	660	-91.430%
2026-04-16	15.4000	15.4000	15.4000	15.4000	-9.145%	1	662	-91.169%
2026-04-09	16.9500	16.9500	16.9500	16.9500	+1.194%	15	661	-91.976%
2026-04-08	17.6000	17.6000	16.7500	16.7500	+4.231%	37	656	-91.881%
2026-04-07	16.0700	16.0700	16.0700	16.0700	-10.722%	11	678	-91.537%
2026-04-02	17.9500	18.0000	17.9100	18.0000	-4.863%	3	667	-92.444%
2026-04-01	18.9600	18.9600	18.9200	18.9200	+5.935%	3	667	-92.812%
2026-03-31	17.9300	17.9300	17.8600	17.8600	+17.115%	2	668	-92.385%
2026-03-30	15.2500	15.2500	15.2500	15.2500	-7.855%	13	669	-91.082%
2026-03-27	16.2000	16.5500	16.2000	16.5500	+23.692%	15	682	-91.782%
2026-03-26	13.3800	13.3800	13.3800	13.3800	-16.427%	154	668	-89.836%
2026-03-25	16.0100	16.0100	16.0100	16.0100	+19.478%	60	532	-91.505%
2026-03-24	13.0000	13.4000	13.0000	13.4000	+13.271%	4	472	-89.851%
2026-03-23	11.8400	11.8500	11.8300	11.8300	-14.275%	4	471	-88.504%
2026-03-20	14.8500	14.8500	13.4500	13.8000	-9.804%	8	471	-90.145%
2026-03-19	14.0500	15.3000	13.9200	15.3000	-19.474%	27	472	-91.111%
2026-03-18	20.2500	20.2500	19.0000	19.0000	-20.469%	3	469	-92.842%
2026-03-17	24.7900	24.8000	23.8700	23.8900	-5.722%	4	468	-94.307%
2026-03-16	25.2200	25.3400	25.2200	25.3400	-6.667%	2	468	-94.633%
2026-03-13	26.7500	27.1500	26.7500	27.1500	-20.194%	2	468	-94.991%
2026-03-10	33.5500	34.0200	33.5500	34.0200	+9.742%	55	467	-96.002%
2026-03-09	29.6500	31.0000	29.6500	31.0000	+1.340%	203	493	-95.613%
2026-03-06	30.5500	30.5900	30.5500	30.5900	-3.714%	2	326	-95.554%
2026-03-03	31.8000	31.8000	31.7700	31.7700	-20.116%	2	327	-95.719%
2026-03-02	39.7700	39.7700	39.7700	39.7700	+12.186%	2	327	-96.580%
2026-02-27	36.1900	36.1900	35.2400	35.4500	+6.297%	42	329	-96.164%
2026-02-26	33.3500	33.3500	33.3500	33.3500	-7.361%	6	313	-95.922%
2026-02-25	36.0000	36.5000	36.0000	36.0000	+3.597%	6	314	-96.222%
2026-02-24	34.7500	34.7500	34.7500	34.7500	-8.069%	1	314	-96.086%
2026-02-23	36.7300	37.8000	36.7300	37.8000	+22.409%	5	314	-96.402%
2026-02-20	30.5000	30.8800	30.5000	30.8800	+41.327%	21	310	-95.596%
2026-02-17	22.1500	22.1500	21.8500	21.8500	-5.370%	26	307	-93.776%
2026-02-12	23.1400	23.3000	23.0900	23.0900	-19.068%	402	307	-94.110%
2026-02-11	28.5300	28.5300	28.5300	28.5300	+4.736%	1	107	-95.233%
2026-02-06	27.3700	27.3700	27.0000	27.2400	+0.147%	85	106	-95.007%
2026-02-04	30.0000	30.0000	27.1000	27.2000	-10.556%	21	84	-95.000%
2026-02-03	30.6500	31.4500	30.3100	30.4100	+45.502%	9	65	-95.528%
2026-02-02	21.0200	21.0200	20.9000	20.9000	-27.304%	16	63	-93.493%
2026-01-30	29.3800	29.7900	28.7500	28.7500	-24.837%	5	62	-95.270%
2026-01-28	38.2500	38.2500	38.2500	38.2500	+19.531%	2	60	-96.444%
2026-01-27	27.5000	32.0000	27.5000	32.0000	+18.519%	93	60	-95.750%
2026-01-26	28.4000	28.4900	27.0000	27.0000	+34.731%	3	15	-94.963%
2026-01-22	20.0400	20.0400	20.0400	20.0400	+12.458%	10	13	-93.214%
2026-01-21	17.8200	17.8200	17.8200	17.8200	+17.701%	1	13	-92.368%
2026-01-20	15.1300	15.1400	15.1300	15.1400	+23.089%	2	13	-91.017%
2026-01-15	12.3000	12.3000	12.3000	12.3000	-1.992%	10	11	-88.943%
2026-01-13	12.6000	12.6000	12.5500	12.5500	0.000%	4	1	-89.163%

.dark-mode .gghGxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gghGxb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C525GLD Dec 18 2026 525.00 Call (GLD261218C00525000)option OPRA

GLD20261218C525
GLD Dec 18 2026 525.00 Call (GLD261218C00525000)
option OPRA