Dark

GLD20261218C550
GLD Dec 18 2026 550.00 Call (GLD261218C00550000)
option OPRA

EOD

Sep 17, 2026

0.8500-12.371%(-0.1200)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9400	0.9400	0.8500	0.8500	-12.371%	337	12,026	0.000%
2026-09-16	0.9800	0.9800	0.9700	0.9700	0.000%	13	11,701	-12.371%
2026-09-15	0.9700	0.9700	0.9700	0.9700	-6.731%	2	11,694	-12.371%
2026-09-14	0.9600	1.0400	0.9600	1.0400	-18.750%	60	11,695	-18.269%
2026-09-11	1.2700	1.2900	1.2700	1.2800	+4.918%	32	11,693	-33.594%
2026-09-10	1.3400	1.3400	1.2200	1.2200	-15.278%	4	11,668	-30.328%
2026-09-09	1.5300	1.5300	1.4400	1.4400	+10.769%	2	11,668	-40.972%
2026-09-08	1.3700	1.3700	1.3000	1.3000	-12.752%	54	11,670	-34.615%
2026-09-04	1.4200	1.4900	1.4200	1.4900	-6.289%	17	11,657	-42.953%
2026-09-03	1.6000	1.6000	1.5600	1.5900	+33.613%	7	11,657	-46.541%
2026-09-02	1.1500	1.2000	1.1500	1.1900	+11.215%	109	11,706	-28.571%
2026-09-01	1.1500	1.1700	1.0700	1.0700	-24.648%	42	11,646	-20.561%
2026-08-31	1.4600	1.4600	1.4000	1.4200	-24.868%	23	11,669	-40.141%
2026-08-28	2.6800	2.6800	1.7300	1.8900	-29.213%	63	11,684	-55.026%
2026-08-27	2.3600	2.6800	2.3600	2.6700	+3.891%	12	11,646	-68.165%
2026-08-26	2.7100	2.7300	2.5700	2.5700	-16.287%	105	11,648	-66.926%
2026-08-25	2.6700	3.0700	2.6400	3.0700	+1.320%	108	11,647	-72.313%
2026-08-24	3.3000	3.4500	3.0300	3.0300	+8.214%	391	11,665	-71.947%
2026-08-21	2.6500	2.9200	2.5400	2.8000	+32.075%	33	11,475	-69.643%
2026-08-20	1.8200	2.1200	1.8200	2.1200	+10.995%	21	11,476	-59.906%
2026-08-19	1.5700	2.0300	1.5700	1.9100	+45.802%	55	11,486	-55.497%
2026-08-18	1.5400	1.5400	1.3000	1.3100	-21.557%	3	11,490	-35.115%
2026-08-17	1.6500	1.6700	1.6400	1.6700	+17.606%	52	11,489	-49.102%
2026-08-13	1.5100	1.5300	1.4000	1.4200	-26.804%	59	11,539	-40.141%
2026-08-12	1.9300	2.0000	1.9300	1.9400	0.000%	66	11,490	-56.186%
2026-08-11	2.0300	2.1000	1.9000	1.9400	-11.818%	106	11,490	-56.186%
2026-08-10	2.0000	2.2000	2.0000	2.2000	+22.222%	7	11,528	-61.364%
2026-08-07	1.9000	1.9000	1.7200	1.8000	+28.571%	45	11,528	-52.778%
2026-08-06	1.4900	1.4900	1.2700	1.4000	-5.405%	178	11,534	-39.286%
2026-08-05	1.4300	1.5700	1.4300	1.4800	+62.637%	508	11,454	-42.568%
2026-08-04	0.9700	0.9700	0.9100	0.9100	+7.059%	6	11,724	-6.593%
2026-08-03	0.8500	0.8500	0.8500	0.8500	0.000%	1	11,724	0.000%
2026-07-31	0.9000	0.9100	0.8500	0.8500	-5.556%	27	11,723	0.000%
2026-07-28	0.9600	0.9600	0.9000	0.9000	-10.000%	206	11,723	-5.556%
2026-07-27	1.0600	1.0800	1.0000	1.0000	-13.793%	3	11,644	-15.000%
2026-07-24	1.0800	1.1600	1.0800	1.1600	-1.695%	5	11,644	-26.724%
2026-07-23	1.1300	1.1800	1.1300	1.1800	-4.065%	6	11,644	-27.966%
2026-07-22	1.2300	1.2300	1.2300	1.2300	+20.588%	1	11,643	-30.894%
2026-07-21	1.0200	1.0200	1.0200	1.0200	+2.000%	1	11,643	-16.667%
2026-07-20	1.0000	1.0100	1.0000	1.0000	-8.257%	204	11,643	-15.000%
2026-07-17	1.0900	1.1000	1.0300	1.0900	+0.926%	23	11,448	-22.018%
2026-07-16	1.0000	1.0800	1.0000	1.0800	+8.000%	4	11,441	-21.296%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-15.966%	1	11,440	-15.000%
2026-07-14	1.2500	1.2500	1.1900	1.1900	-0.833%	2	11,439	-28.571%
2026-07-10	1.3200	1.3200	1.2000	1.2000	-7.692%	3	11,438	-29.167%
2026-07-09	1.3000	1.3200	1.3000	1.3000	-3.704%	25	11,439	-34.615%
2026-07-08	1.3400	1.3700	1.3400	1.3500	-9.396%	3	11,439	-37.037%
2026-07-07	1.3500	1.4900	1.3000	1.4900	+7.971%	5,828	11,439	-42.953%
2026-07-06	1.3800	1.3800	1.3100	1.3800	-10.968%	6,316	6,155	-38.406%
2026-07-02	1.5200	1.5500	1.5200	1.5500	+10.714%	25	1,241	-45.161%
2026-07-01	1.3900	1.5000	1.3900	1.4000	+1.449%	160	1,241	-39.286%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-13.750%	1	1,193	-38.406%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+3.226%	15	1,192	-46.875%
2026-06-26	1.6000	1.6000	1.5500	1.5500	-1.899%	4	1,207	-45.161%
2026-06-25	1.6000	1.6000	1.5500	1.5800	0.000%	18	1,208	-46.203%
2026-06-24	1.7000	1.7000	1.5800	1.5800	-6.509%	64	1,212	-46.203%
2026-06-23	1.6900	1.6900	1.6900	1.6900	-7.650%	1	1,158	-49.704%
2026-06-22	1.8200	1.8300	1.8000	1.8300	-9.406%	229	1,157	-53.552%
2026-06-18	2.1000	2.1000	2.0200	2.0200	-19.200%	10	1,167	-57.921%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,167	-66.000%
2026-06-16	2.4800	2.4800	2.4000	2.4500	-2.000%	6	1,167	-65.306%
2026-06-15	2.6600	2.6600	2.4500	2.5000	+8.696%	9	1,166	-66.000%
2026-06-12	2.3000	2.3000	2.3000	2.3000	+5.991%	25	1,167	-63.043%
2026-06-11	1.8000	2.1700	1.8000	2.1700	+4.327%	27	1,192	-60.829%
2026-06-10	2.2700	2.2900	2.0500	2.0800	-16.466%	59	1,173	-59.135%
2026-06-09	2.5000	2.5500	2.3800	2.4900	-6.391%	25	1,207	-65.863%
2026-06-08	2.6100	2.7900	2.6100	2.6600	-5.338%	13	1,194	-68.045%
2026-06-05	3.1500	3.4000	2.7500	2.8100	-23.848%	38	1,190	-69.751%
2026-06-04	3.7200	3.7200	3.6900	3.6900	+6.957%	4	1,172	-76.965%
2026-06-03	3.4300	3.4500	3.4300	3.4500	-13.750%	5	1,170	-75.362%
2026-06-01	3.9000	4.0000	3.9000	4.0000	-9.091%	9	1,170	-78.750%
2026-05-29	4.6500	4.6500	4.4000	4.4000	+24.294%	12	1,167	-80.682%
2026-05-28	3.5000	3.5400	3.5000	3.5400	+5.672%	12	1,156	-75.989%
2026-05-27	3.3000	3.4600	3.3000	3.3500	-13.437%	287	1,157	-74.627%
2026-05-26	4.0600	4.1200	3.8700	3.8700	-2.025%	22	1,308	-78.036%
2026-05-22	4.0000	4.0000	3.9500	3.9500	-4.126%	2	1,302	-78.481%
2026-05-21	4.1400	4.1500	4.1000	4.1200	-13.263%	10	1,300	-79.369%
2026-05-20	4.3000	4.7500	4.3000	4.7500	+3.261%	39	1,300	-82.105%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-7.816%	8	1,313	-81.522%
2026-05-18	5.0800	5.0800	4.9900	4.9900	-0.598%	2	1,313	-82.966%
2026-05-15	5.3500	5.4500	5.0200	5.0200	-22.050%	119	1,313	-83.068%
2026-05-14	6.7600	6.7600	6.4400	6.4400	-9.551%	7	1,200	-86.801%
2026-05-13	6.6100	7.1200	6.6100	7.1200	+10.559%	11	1,217	-88.062%
2026-05-12	7.3000	7.3000	6.4400	6.4400	-14.362%	7	1,217	-86.801%
2026-05-11	7.8000	7.8000	7.4700	7.5200	-4.326%	113	1,217	-88.697%
2026-05-08	7.7900	7.8600	7.7900	7.8600	+6.504%	15	1,187	-89.186%
2026-05-07	8.4000	8.5500	7.3000	7.3800	+11.818%	22	1,177	-88.482%
2026-05-06	7.3000	7.3500	6.5500	6.6000	+20.000%	7	1,179	-87.121%
2026-05-05	5.7300	5.7300	5.5000	5.5000	+0.917%	3	1,176	-84.545%
2026-05-04	5.4300	5.6000	5.4300	5.4500	-8.403%	12	1,177	-84.404%
2026-04-30	6.0200	6.0200	5.9500	5.9500	+10.185%	12	1,186	-85.714%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-4.762%	5	1,182	-84.259%
2026-04-28	5.5000	5.7100	5.5000	5.6700	-15.875%	11	1,177	-85.009%
2026-04-27	7.0000	7.0000	6.7000	6.7400	-14.140%	12	1,177	-87.389%
2026-04-23	8.4000	8.4000	7.8500	7.8500	-10.795%	14	1,174	-89.172%
2026-04-22	9.3000	9.3000	8.8000	8.8000	-4.865%	7	1,178	-90.341%
2026-04-21	10.0500	10.0500	9.2400	9.2500	-15.525%	70	1,185	-90.811%
2026-04-20	11.3500	11.5000	10.9000	10.9500	-10.612%	31	1,151	-92.237%
2026-04-17	12.0000	12.9700	12.0000	12.2500	+8.407%	47	1,147	-93.061%
2026-04-16	12.0300	12.0300	11.3000	11.3000	-6.302%	27	1,155	-92.478%
2026-04-15	12.8500	12.8500	12.0600	12.0600	-7.939%	92	1,148	-92.952%
2026-04-14	11.5000	13.1800	11.5000	13.1000	+25.479%	28	1,066	-93.511%
2026-04-13	10.5000	10.5000	10.3000	10.4400	-10.155%	113	1,052	-91.858%
2026-04-10	11.8000	11.8000	11.6200	11.6200	-6.891%	5	963	-92.685%
2026-04-09	13.0400	13.1800	12.4800	12.4800	-4.000%	17	960	-93.189%
2026-04-08	14.3200	14.3200	12.8500	13.0000	-1.887%	12	948	-93.462%
2026-04-07	12.8000	13.2500	12.7000	13.2500	+3.113%	14	947	-93.585%
2026-04-06	13.4000	13.4000	12.7000	12.8500	-8.214%	36	956	-93.385%
2026-04-02	12.6700	14.0000	12.4500	14.0000	-5.914%	222	782	-93.929%
2026-04-01	15.1200	15.4400	14.7000	14.8800	+10.632%	4	782	-94.288%
2026-03-31	13.3600	13.4500	13.1700	13.4500	+12.083%	72	779	-93.680%
2026-03-30	13.4000	13.4000	12.0000	12.0000	-3.226%	2	777	-92.917%
2026-03-27	10.8000	12.5000	10.6500	12.4000	+20.388%	5	779	-93.145%
2026-03-26	11.3800	11.5000	10.0100	10.3000	-11.207%	52	781	-91.748%
2026-03-25	12.5200	12.8000	11.6000	11.6000	+18.367%	35	788	-92.672%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-3.922%	1	785	-91.327%
2026-03-23	9.5000	10.9000	9.3500	10.2000	+0.295%	58	785	-91.667%
2026-03-20	11.6300	11.6300	10.0500	10.1700	-14.753%	31	765	-91.642%
2026-03-19	10.8500	11.9300	10.8200	11.9300	-22.532%	420	771	-92.875%
2026-03-18	14.9500	15.8300	14.9500	15.4000	-16.757%	163	618	-94.481%
2026-03-17	19.3300	19.3300	18.5000	18.5000	-7.035%	45	596	-95.405%
2026-03-16	19.8500	20.0000	19.2500	19.9000	-5.238%	13	617	-95.729%
2026-03-13	21.5000	21.5000	21.0000	21.0000	-6.667%	246	627	-95.952%
2026-03-12	22.9700	23.0300	22.5000	22.5000	-5.660%	9	626	-96.222%
2026-03-11	23.8500	23.8500	23.8500	23.8500	-8.269%	1	632	-96.436%
2026-03-10	26.3100	26.4500	26.0000	26.0000	+8.559%	35	631	-96.731%
2026-03-09	24.7300	24.7300	23.9500	23.9500	-8.413%	2	631	-96.451%
2026-03-06	25.0000	26.1500	25.0000	26.1500	+9.414%	2	632	-96.750%
2026-03-05	25.0500	25.0500	22.9000	23.9000	-8.952%	25	632	-96.444%
2026-03-04	26.9800	26.9800	25.9000	26.2500	+0.575%	145	643	-96.762%
2026-03-03	23.7300	27.0500	23.0000	26.1000	-17.743%	14	638	-96.743%
2026-03-02	32.9500	33.0400	30.6200	31.7300	+5.802%	28	642	-97.321%
2026-02-27	28.6500	29.9900	27.9400	29.9900	+13.127%	54	644	-97.166%
2026-02-26	27.0000	27.1900	26.5100	26.5100	-5.321%	43	654	-96.794%
2026-02-25	28.7500	29.6000	28.0000	28.0000	-1.926%	157	576	-96.964%
2026-02-24	27.0500	28.5500	27.0500	28.5500	-7.515%	90	576	-97.023%
2026-02-23	29.5300	30.8700	29.1800	30.8700	+18.731%	144	541	-97.247%
2026-02-20	24.5000	26.0000	24.1600	26.0000	+19.760%	104	581	-96.731%
2026-02-18	20.2800	21.7500	20.2700	21.7100	+22.794%	86	531	-96.085%
2026-02-17	17.7700	17.7700	17.6800	17.6800	-13.035%	2	448	-95.192%
2026-02-13	20.0000	20.3300	19.0000	20.3300	+12.944%	7	446	-95.819%
2026-02-12	19.8000	20.5500	18.0000	18.0000	-22.179%	80	446	-95.278%
2026-02-11	23.0000	23.1300	21.8100	23.1300	+10.458%	6	443	-96.325%
2026-02-10	20.9700	20.9700	20.7300	20.9400	-5.888%	8	441	-95.941%
2026-02-09	22.2500	22.2500	22.2500	22.2500	+5.952%	1	441	-96.180%
2026-02-06	21.5000	21.5000	21.0000	21.0000	+9.833%	179	440	-95.952%
2026-02-05	23.5500	23.5500	18.4000	19.1200	-11.235%	18	496	-95.554%
2026-02-04	21.5400	21.5400	21.5400	21.5400	-12.546%	1	496	-96.054%
2026-02-03	21.9800	25.6700	21.9000	24.6300	+34.959%	100	496	-96.549%
2026-02-02	20.0000	20.2700	16.8800	18.2500	-23.126%	15	453	-95.342%
2026-01-30	29.2500	29.2500	20.8000	23.7400	-33.557%	22	454	-96.420%
2026-01-29	45.4500	48.0000	29.5500	35.7300	-1.025%	73	446	-97.621%
2026-01-28	28.7500	36.1000	28.7500	36.1000	+58.681%	162	449	-97.645%
2026-01-27	22.8500	22.8500	22.7500	22.7500	+5.814%	10	342	-96.264%
2026-01-26	21.3600	23.7400	21.3600	21.5000	+16.848%	162	332	-96.047%
2026-01-23	17.6800	18.4000	17.6000	18.4000	+18.328%	52	260	-95.380%
2026-01-22	15.3700	15.5600	15.3700	15.5500	+5.424%	11	304	-94.534%
2026-01-21	16.2000	16.2000	14.7500	14.7500	+65.544%	189	298	-94.237%
2026-01-16	8.7200	8.9800	8.0300	8.9100	-9.909%	31	279	-90.460%
2026-01-14	10.1000	10.1000	9.8900	9.8900	+4.656%	3	279	-91.405%
2026-01-13	9.6700	9.6700	9.4500	9.4500	-5.025%	153	278	-91.005%
2026-01-12	10.3000	10.3000	9.9500	9.9500	+21.046%	66	275	-91.457%
2026-01-09	8.1500	8.2800	8.1500	8.2200	+0.244%	100	209	-89.659%
2026-01-07	8.2000	8.2000	8.2000	8.2000	-6.818%	1	109	-89.634%
2026-01-06	8.7000	8.8000	8.7000	8.8000	+10.276%	8	108	-90.341%
2026-01-05	7.9800	7.9800	7.9800	7.9800	0.000%	100	100	-89.348%

.dark-mode .L9Dmyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9Dmyk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C550GLD Dec 18 2026 550.00 Call (GLD261218C00550000)option OPRA

GLD20261218C550
GLD Dec 18 2026 550.00 Call (GLD261218C00550000)
option OPRA