Dark

GLD20261218C530
GLD Dec 18 2026 530.00 Call (GLD261218C00530000)
option OPRA

EOD

Sep 17, 2026

1.07-12.295%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2400	1.2400	1.0700	1.0700	-12.295%	4	341	0.000%
2026-09-15	1.2200	1.2200	1.2200	1.2200	-6.154%	1	340	-12.295%
2026-09-14	1.3000	1.3000	1.3000	1.3000	-16.129%	1	339	-17.692%
2026-09-10	1.6500	1.6500	1.5500	1.5500	-15.301%	2	338	-30.968%
2026-09-09	1.8500	1.8500	1.8300	1.8300	+7.018%	5	337	-41.530%
2026-09-08	1.7100	1.7100	1.7100	1.7100	-21.198%	5	334	-37.427%
2026-09-03	2.0900	2.2200	2.0900	2.1700	+51.748%	72	334	-50.691%
2026-09-01	1.5000	1.5300	1.4300	1.4300	-20.112%	4	336	-25.175%
2026-08-31	1.7900	1.7900	1.7900	1.7900	-36.071%	1	338	-40.223%
2026-08-28	3.1500	3.1500	2.8000	2.8000	-16.168%	2	338	-61.786%
2026-08-27	3.3400	3.3400	3.3400	3.3400	-10.456%	1	339	-67.964%
2026-08-26	3.7300	3.7300	3.7300	3.7300	-6.750%	1	338	-71.314%
2026-08-24	4.6500	4.6500	4.0000	4.0000	-1.961%	6	338	-73.250%
2026-08-21	3.3000	4.0800	3.3000	4.0800	+39.249%	3	335	-73.775%
2026-08-20	2.8600	2.9300	2.8600	2.9300	+13.127%	3	338	-63.481%
2026-08-19	2.6000	2.6200	2.5200	2.5900	+55.090%	5	337	-58.687%
2026-08-18	1.6700	1.6700	1.6700	1.6700	-19.712%	2	334	-35.928%
2026-08-17	2.1400	2.1600	2.0800	2.0800	+14.286%	7	334	-48.558%
2026-08-14	1.8700	1.8700	1.8200	1.8200	-31.321%	5	330	-41.209%
2026-08-12	2.6500	2.6500	2.6500	2.6500	+167.677%	1	329	-59.623%
2026-08-03	0.9900	0.9900	0.9900	0.9900	-10.000%	1	329	+8.081%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-20.290%	1	328	-2.727%
2026-07-22	1.3800	1.3800	1.3800	1.3800	+8.661%	2	329	-22.464%
2026-07-21	1.2700	1.2700	1.2700	1.2700	-20.625%	1	327	-15.748%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-8.571%	1	327	-33.125%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+1.156%	1	327	-38.857%
2026-06-29	1.7300	1.7300	1.7300	1.7300	-8.947%	2	328	-38.150%
2026-06-26	1.9600	1.9600	1.9000	1.9000	0.000%	3	328	-43.684%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	328	-43.684%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-10.714%	3	329	-46.500%
2026-06-22	2.3300	2.3300	2.2300	2.2400	-8.571%	111	329	-52.232%
2026-06-18	2.4500	2.4500	2.4500	2.4500	-14.336%	2	422	-56.327%
2026-06-17	2.8600	2.8600	2.8600	2.8600	+22.222%	1	422	-62.587%
2026-06-11	2.3400	2.3400	2.3400	2.3400	-4.878%	1	422	-54.274%
2026-06-10	2.6000	2.6000	2.4600	2.4600	-20.388%	8	422	-56.504%
2026-06-09	3.0900	3.0900	3.0900	3.0900	-4.923%	1	422	-65.372%
2026-06-08	3.2200	3.2500	3.1500	3.2500	-6.609%	7	421	-67.077%
2026-06-05	4.0200	4.0200	3.4500	3.4800	-19.258%	27	416	-69.253%
2026-06-03	4.3000	4.3100	4.3000	4.3100	-12.576%	2	404	-75.174%
2026-06-01	5.0200	5.0200	4.9300	4.9300	-15.870%	8	403	-78.296%
2026-05-29	5.9000	5.9000	5.8600	5.8600	+34.404%	5	410	-81.741%
2026-05-27	4.3700	4.3800	4.2600	4.3600	-24.174%	20	422	-75.459%
2026-05-19	5.8000	5.8000	5.7500	5.7500	-14.815%	3	431	-81.391%
2026-05-18	6.6000	6.8000	6.6000	6.7500	-25.000%	62	434	-84.148%
2026-05-12	9.0300	9.0300	8.5000	9.0000	-8.537%	327	434	-88.111%
2026-05-11	9.8400	9.8400	9.8400	9.8400	+4.348%	1	394	-89.126%
2026-05-08	9.4100	9.4300	9.4100	9.4300	-4.844%	4	393	-88.653%
2026-05-07	9.8900	9.9100	9.8800	9.9100	+32.842%	16	389	-89.203%
2026-05-05	7.3400	7.4600	7.3400	7.4600	+9.706%	2	373	-85.657%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-15.000%	1	372	-84.265%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+18.519%	10	365	-86.625%
2026-04-29	6.7500	7.0000	6.7500	6.7500	-9.274%	112	365	-84.148%
2026-04-28	7.0000	7.4400	7.0000	7.4400	-23.614%	3	283	-85.618%
2026-04-24	9.7400	9.7400	9.7400	9.7400	-4.790%	8	282	-89.014%
2026-04-23	10.2300	10.2300	10.2300	10.2300	-12.489%	1	282	-89.541%
2026-04-21	11.6500	11.9400	11.4000	11.6900	-15.839%	6	282	-90.847%
2026-04-20	14.5200	14.6400	13.8900	13.8900	-11.641%	56	282	-92.297%
2026-04-17	15.7200	15.7200	15.7200	15.7200	-4.496%	1	233	-93.193%
2026-04-14	16.5700	16.5700	16.3000	16.4600	+18.931%	10	233	-93.499%
2026-04-13	13.5100	13.8400	13.5100	13.8400	-7.856%	4	233	-92.269%
2026-04-10	14.7000	15.0200	14.7000	15.0200	-6.708%	12	233	-92.876%
2026-04-09	16.0500	16.4000	15.8300	16.1000	+5.574%	14	231	-93.354%
2026-04-07	15.2500	15.2500	15.2500	15.2500	-3.481%	58	229	-92.984%
2026-04-06	16.2700	16.2700	15.8000	15.8000	-3.717%	8	171	-93.228%
2026-04-02	17.0900	17.0900	16.4100	16.4100	+0.061%	4	168	-93.480%
2026-03-31	16.1600	16.4000	16.1200	16.4000	+30.366%	52	168	-93.476%
2026-03-26	13.7000	13.7000	12.5800	12.5800	+2.276%	111	166	-91.494%
2026-03-24	12.3000	12.3000	12.3000	12.3000	-5.747%	1	56	-91.301%
2026-03-20	12.9000	13.0500	12.9000	13.0500	-9.375%	31	55	-91.801%
2026-03-19	13.2500	14.4000	13.2500	14.4000	-25.234%	24	68	-92.569%
2026-03-18	18.5800	19.5000	18.5500	19.2600	-15.674%	35	71	-94.444%
2026-03-17	23.6400	23.6500	22.8400	22.8400	-3.993%	4	67	-95.315%
2026-03-16	23.5600	23.9900	23.5600	23.7900	-15.817%	3	67	-95.502%
2026-03-12	28.0400	28.2600	28.0400	28.2600	-3.976%	2	66	-96.214%
2026-03-11	29.4900	29.4900	29.4300	29.4300	-7.073%	2	65	-96.364%
2026-03-10	31.5200	31.6700	31.5200	31.6700	+5.216%	4	65	-96.621%
2026-03-09	28.4000	30.1000	28.4000	30.1000	-5.197%	21	65	-96.445%
2026-03-04	31.8800	31.8800	31.7500	31.7500	+3.084%	2	73	-96.630%
2026-03-03	28.0000	30.8000	28.0000	30.8000	-0.485%	4	74	-96.526%
2026-02-26	30.9500	30.9500	30.9500	30.9500	+7.093%	1	70	-96.543%
2026-02-20	29.1400	29.1400	28.9000	28.9000	+15.277%	20	70	-96.298%
2026-02-18	25.1300	25.1300	25.0700	25.0700	+19.041%	2	60	-95.732%
2026-02-17	20.9500	21.0600	20.9500	21.0600	-10.383%	2	61	-94.919%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-14.545%	11	60	-95.447%
2026-02-09	27.5000	27.5000	27.5000	27.5000	+6.383%	9	53	-96.109%
2026-02-06	26.2600	26.2600	25.8500	25.8500	+19.015%	10	44	-95.861%
2026-02-05	22.6100	23.1200	21.7200	21.7200	-19.556%	17	42	-95.074%
2026-02-03	28.2400	28.5300	27.0000	27.0000	+29.125%	47	34	-96.037%
2026-02-02	24.0000	24.0000	20.9100	20.9100	-13.380%	3	22	-94.883%
2026-01-30	30.6500	33.8800	24.0500	24.1400	-43.690%	10	22	-95.568%
2026-01-29	52.5100	54.0000	38.6500	42.8700	+22.381%	14	20	-97.504%
2026-01-28	35.7800	35.7800	35.0300	35.0300	+34.215%	2	12	-96.945%
2026-01-27	26.1000	26.1000	26.1000	26.1000	-9.532%	1	11	-95.900%
2026-01-26	28.8500	28.8500	28.8500	28.8500	+46.894%	1	11	-96.291%
2026-01-22	17.9500	19.6400	17.9500	19.6400	0.000%	11	10	-94.552%

.dark-mode .TSHp9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSHp9R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C530GLD Dec 18 2026 530.00 Call (GLD261218C00530000)option OPRA

GLD20261218C530
GLD Dec 18 2026 530.00 Call (GLD261218C00530000)
option OPRA