Dark

GLD20261218C540
GLD Dec 18 2026 540.00 Call (GLD261218C00540000)
option OPRA

EOD

Sep 16, 2026

1.19+3.478%(+0.04)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1900	1.1900	1.1900	1.1900	+3.478%	30	553	0.000%
2026-09-14	1.1500	1.1500	1.1500	1.1500	-2.542%	11	523	+3.478%
2026-09-11	1.2500	1.2500	1.1800	1.1800	-18.056%	11	529	+0.847%
2026-09-08	1.5000	1.5000	1.4400	1.4400	-28.000%	10	535	-17.361%
2026-09-03	1.7900	2.0000	1.7900	2.0000	+49.254%	3	528	-40.500%
2026-09-02	1.3600	1.3600	1.3400	1.3400	+9.836%	2	528	-11.194%
2026-09-01	1.2200	1.2200	1.2200	1.2200	-58.076%	2	528	-2.459%
2026-08-26	2.9100	2.9300	2.9100	2.9100	-20.708%	4	527	-59.107%
2026-08-24	3.7100	3.7100	3.6700	3.6700	+9.552%	2	526	-67.575%
2026-08-21	2.9500	3.5000	2.9500	3.3500	+36.179%	67	527	-64.478%
2026-08-20	2.4500	2.4600	2.4500	2.4600	+9.821%	2	513	-51.626%
2026-08-19	2.0900	2.2600	2.0400	2.2400	+57.746%	131	512	-46.875%
2026-08-18	1.5000	1.5000	1.4000	1.4200	-29.703%	12	513	-16.197%
2026-08-17	1.5900	2.0200	1.5900	2.0200	+23.926%	19	508	-41.089%
2026-08-14	1.6500	1.6500	1.6300	1.6300	+3.822%	3	504	-26.994%
2026-08-13	1.7100	1.7100	1.5700	1.5700	-25.238%	18	502	-24.204%
2026-08-11	2.1000	2.1000	2.1000	2.1000	-10.638%	2	489	-43.333%
2026-08-10	2.0600	2.3500	2.0600	2.3500	+18.687%	103	489	-49.362%
2026-08-07	1.9800	1.9800	1.9800	1.9800	+30.263%	1	446	-39.899%
2026-08-06	1.5000	1.5200	1.5000	1.5200	-3.797%	2	445	-21.711%
2026-08-05	1.3500	1.6500	1.3500	1.5800	+43.636%	27	446	-24.684%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-8.333%	1	419	+8.182%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+2.564%	1	419	-0.833%
2026-07-17	1.1500	1.1700	1.1500	1.1700	-10.687%	2	418	+1.709%
2026-07-13	1.3000	1.3100	1.3000	1.3100	-4.380%	2	418	-9.160%
2026-07-09	1.4100	1.4100	1.3700	1.3700	-5.517%	2	418	-13.139%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+0.694%	1	416	-17.931%
2026-07-06	1.4400	1.4400	1.4400	1.4400	-5.263%	1	415	-17.361%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-7.317%	1	414	-21.711%
2026-06-24	1.6400	1.6400	1.6400	1.6400	-28.696%	11	413	-27.439%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-4.167%	1	412	-48.261%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-6.615%	1	412	-50.417%
2026-06-11	2.0300	2.5700	2.0200	2.5700	+12.227%	8	411	-53.696%
2026-06-10	2.6000	2.6000	2.2900	2.2900	-24.918%	4	406	-48.035%
2026-06-08	3.0500	3.0500	3.0500	3.0500	-29.070%	1	407	-60.984%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-2.273%	1	407	-72.326%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+1.852%	3	406	-72.955%
2026-05-28	4.3200	4.3200	4.3200	4.3200	+0.935%	1	406	-72.454%
2026-05-26	4.2800	4.2800	4.2800	4.2800	-28.067%	5	407	-72.196%
2026-05-18	5.9000	6.0000	5.9000	5.9500	-0.668%	200	412	-80.000%
2026-05-15	5.9100	5.9900	5.9100	5.9900	-26.232%	2	310	-80.134%
2026-05-07	9.0400	9.0400	8.1200	8.1200	+22.659%	6	308	-85.345%
2026-05-05	6.5000	6.6200	6.5000	6.6200	+11.448%	2	308	-82.024%
2026-05-04	6.0800	6.0800	5.9400	5.9400	-8.756%	29	309	-79.966%
2026-05-01	6.5100	6.5100	6.5100	6.5100	-4.265%	4	331	-81.720%
2026-04-30	6.8500	6.8500	6.8000	6.8000	-22.286%	2	331	-82.500%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-16.268%	11	332	-86.400%
2026-04-21	10.4500	10.4500	10.4500	10.4500	-15.929%	6	327	-88.612%
2026-04-20	12.4300	12.4300	12.4300	12.4300	-11.214%	2	327	-90.426%
2026-04-17	13.9200	14.0000	13.9200	14.0000	-0.427%	4	325	-91.500%
2026-04-15	14.7500	14.7500	14.0600	14.0600	+5.714%	10	325	-91.536%
2026-04-14	13.3000	13.3000	13.3000	13.3000	+14.952%	1	325	-91.053%
2026-04-13	11.5100	11.5700	11.5100	11.5700	-9.609%	4	325	-89.715%
2026-04-10	12.7000	13.7500	12.7000	12.8000	-9.091%	6	321	-90.703%
2026-04-09	14.5000	14.5000	14.0800	14.0800	-0.495%	15	324	-91.548%
2026-04-08	14.1500	14.1500	14.1500	14.1500	-2.076%	1	322	-91.590%
2026-04-07	13.7000	14.5500	13.7000	14.4500	+1.332%	501	321	-91.765%
2026-04-06	14.2600	14.2600	14.2600	14.2600	-5.625%	16	168	-91.655%
2026-04-02	15.1600	15.1600	15.1100	15.1100	+12.092%	2	151	-92.124%
2026-03-30	13.4800	13.4800	13.4800	13.4800	+12.333%	11	151	-91.172%
2026-03-27	12.0000	12.0000	12.0000	12.0000	+5.727%	1	140	-90.083%
2026-03-26	11.3500	11.3500	11.3500	11.3500	-15.108%	1	140	-89.515%
2026-03-25	13.8200	13.8200	13.3700	13.3700	+15.657%	2	140	-91.099%
2026-03-24	10.3300	11.6100	10.3300	11.5600	+6.839%	17	141	-89.706%
2026-03-23	10.8200	10.8200	10.8200	10.8200	-13.647%	2	135	-89.002%
2026-03-19	12.4500	12.6800	11.8000	12.5300	-27.823%	9	137	-90.503%
2026-03-18	17.1700	17.3600	17.1700	17.3600	-15.234%	3	134	-93.145%
2026-03-17	21.0700	21.1400	20.4800	20.4800	-4.030%	6	133	-94.189%
2026-03-16	21.9500	22.2300	21.3400	21.3400	-12.862%	3	131	-94.424%
2026-03-12	24.4500	24.4900	24.4500	24.4900	-14.341%	2	130	-95.141%
2026-03-10	29.3100	29.3100	28.5900	28.5900	+9.331%	158	130	-95.838%
2026-03-05	26.1500	26.1500	26.1500	26.1500	0.000%	1	51	-95.449%
2026-03-03	26.1500	26.1500	26.1500	26.1500	-22.861%	1	50	-95.449%
2026-03-02	36.0000	36.0000	33.9000	33.9000	+76.839%	8	51	-96.490%
2026-02-17	19.1100	19.2200	19.0900	19.1700	-12.185%	6	43	-93.792%
2026-02-13	21.2700	22.0000	21.2700	21.8300	+1.112%	24	31	-94.549%
2026-02-05	21.5900	21.5900	21.5900	21.5900	-17.501%	1	31	-94.488%
2026-02-04	26.1700	26.1700	26.1700	26.1700	-2.605%	1	32	-95.453%
2026-02-03	26.6900	26.8700	26.6900	26.8700	+46.033%	14	32	-95.571%
2026-02-02	21.5100	21.5100	18.4000	18.4000	-15.674%	4	32	-93.533%
2026-01-30	26.2200	26.2300	21.8200	21.8200	-52.565%	25	33	-94.546%
2026-01-29	50.0000	50.0000	46.0000	46.0000	+15.607%	11	8	-97.413%
2026-01-28	32.7500	39.7900	32.7500	39.7900	+104.576%	4	19	-97.009%
2026-01-23	19.4500	19.4500	19.4500	19.4500	+8.659%	3	18	-93.882%
2026-01-22	17.9000	17.9000	17.9000	17.9000	+8.485%	1	15	-93.352%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+48.115%	10	14	-92.788%
2026-01-13	11.1400	11.1400	11.1400	11.1400	+1.642%	2	4	-89.318%
2026-01-12	10.9600	10.9600	10.9600	10.9600	0.000%	2	2	-89.142%

.dark-mode .h7gG2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7gG2S{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C540GLD Dec 18 2026 540.00 Call (GLD261218C00540000)option OPRA

GLD20261218C540
GLD Dec 18 2026 540.00 Call (GLD261218C00540000)
option OPRA