Dark

GLD20261218C555
GLD Dec 18 2026 555.00 Call (GLD261218C00555000)
option OPRA

EOD

Sep 17, 2026

0.8000-20.000%(-0.2000)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8400	0.8600	0.8000	0.8000	-20.000%	238	1,399	0.000%
2026-09-16	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,372	-20.000%
2026-09-14	0.9000	0.9000	0.9000	0.9000	-11.765%	9	1,372	-11.111%
2026-09-11	1.2800	1.2800	1.0200	1.0200	-25.547%	4	1,372	-21.569%
2026-09-09	1.3700	1.3700	1.3700	1.3700	-33.171%	2	1,372	-41.606%
2026-08-28	2.4900	2.4900	2.0500	2.0500	-18.972%	7	1,373	-60.976%
2026-08-26	2.5300	2.5300	2.5300	2.5300	-11.228%	100	1,379	-68.379%
2026-08-24	2.8500	2.8500	2.8500	2.8500	+7.955%	1	1,420	-71.930%
2026-08-21	2.6800	2.7100	2.6400	2.6400	+32.000%	4	1,421	-69.697%
2026-08-20	1.8100	2.0600	1.7600	2.0000	+8.108%	1,053	1,533	-60.000%
2026-08-19	1.8600	1.8600	1.8500	1.8500	+49.194%	2	631	-56.757%
2026-08-18	1.2100	1.2400	1.2100	1.2400	-20.000%	4	631	-35.484%
2026-08-17	1.5000	1.5500	1.5000	1.5500	+16.541%	3	631	-48.387%
2026-08-13	1.3300	1.3300	1.3300	1.3300	-28.877%	1	631	-39.850%
2026-08-12	1.8700	1.8700	1.8700	1.8700	+3.889%	15	631	-57.219%
2026-08-11	1.8000	1.8000	1.8000	1.8000	+100.000%	1	631	-55.556%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-25.000%	10	631	-11.111%
2026-07-22	1.1200	1.2000	1.1200	1.2000	+20.000%	5	637	-33.333%
2026-07-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	638	-20.000%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-23.077%	2	638	-20.000%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-6.475%	1	638	-38.462%
2026-07-01	1.2500	1.3900	1.2500	1.3900	+5.303%	101	639	-42.446%
2026-06-30	1.3500	1.3500	1.3200	1.3200	-20.000%	5	580	-39.394%
2026-06-26	1.5800	1.6500	1.5800	1.6500	+1.227%	3	580	-51.515%
2026-06-24	1.5000	1.6300	1.5000	1.6300	+8.667%	7	579	-50.920%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-14.286%	1	578	-46.667%
2026-06-22	1.8700	1.8700	1.7500	1.7500	-26.160%	5	577	-54.286%
2026-06-16	2.3700	2.3700	2.3700	2.3700	+18.500%	1	574	-66.245%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.542%	1	574	-60.000%
2026-06-10	2.1400	2.1400	2.1400	2.1400	-12.653%	1	573	-62.617%
2026-06-09	2.4500	2.4500	2.4500	2.4500	0.000%	2	573	-67.347%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-9.259%	1	573	-67.347%
2026-06-05	2.9500	2.9500	2.7000	2.7000	-21.739%	2	572	-70.370%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.545%	2	574	-76.812%
2026-05-27	3.2600	3.3000	3.2600	3.3000	-12.000%	2	572	-75.758%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+0.267%	1	572	-78.667%
2026-05-22	3.7400	3.7400	3.7400	3.7400	-6.500%	1	571	-78.610%
2026-05-21	3.8300	4.0000	3.8300	4.0000	-5.882%	2	571	-80.000%
2026-05-19	4.2000	4.2500	4.2000	4.2500	-8.602%	2	571	-81.176%
2026-05-18	4.7000	4.7000	4.6500	4.6500	-3.326%	2	569	-82.796%
2026-05-15	5.0000	5.0000	4.8100	4.8100	-24.132%	4	569	-83.368%
2026-05-13	6.5100	6.5100	6.3400	6.3400	-12.552%	8	569	-87.382%
2026-05-11	7.2500	7.2500	7.2500	7.2500	+16.000%	1	567	-88.966%
2026-05-06	6.2500	6.2500	6.2500	6.2500	+10.816%	1	568	-87.200%
2026-04-30	5.6400	5.6400	5.6400	5.6400	+15.102%	1	567	-85.816%
2026-04-29	4.8000	5.0000	4.8000	4.9000	-6.667%	12	568	-83.673%
2026-04-28	5.3500	5.3500	5.2500	5.2500	-16.667%	2	562	-84.762%
2026-04-27	6.6500	6.6500	6.3000	6.3000	-12.500%	4	561	-87.302%
2026-04-24	7.1500	7.9000	7.1500	7.2000	-7.097%	7	561	-88.889%
2026-04-23	7.8500	8.0000	7.6300	7.7500	-7.186%	4	558	-89.677%
2026-04-22	8.7000	8.7000	8.3000	8.3500	+0.240%	6	557	-90.419%
2026-04-21	9.5000	9.5000	8.3300	8.3300	-20.667%	106	555	-90.396%
2026-04-20	11.0000	11.0000	10.5000	10.5000	-12.500%	7	555	-92.381%
2026-04-17	12.0000	12.0000	12.0000	12.0000	+13.744%	1	558	-93.333%
2026-04-16	10.9000	11.0200	10.5500	10.5500	-13.878%	7	557	-92.417%
2026-04-14	11.4500	12.2600	11.4500	12.2500	+23.737%	3	556	-93.469%
2026-04-13	10.2500	10.2500	9.7000	9.9000	-9.506%	5	556	-91.919%
2026-04-10	10.7500	10.9400	10.7500	10.9400	-8.067%	3	556	-92.687%
2026-04-09	11.9600	11.9600	11.9000	11.9000	+1.536%	2	553	-93.277%
2026-04-07	12.3400	12.3700	11.7200	11.7200	-13.185%	13	554	-93.174%
2026-04-02	13.2400	13.5000	13.2200	13.5000	+10.565%	6	544	-94.074%
2026-03-31	12.2100	12.2100	12.2100	12.2100	-2.709%	1	544	-93.448%
2026-03-30	12.5500	12.5500	12.5500	12.5500	+2.033%	1	544	-93.625%
2026-03-27	12.3000	12.3000	12.3000	12.3000	+25.510%	100	543	-93.496%
2026-03-26	9.8000	9.8000	9.8000	9.8000	+4.813%	100	543	-91.837%
2026-03-23	9.4000	9.4000	9.3500	9.3500	-11.792%	100	543	-91.444%
2026-03-19	10.2500	10.6000	10.2300	10.6000	-27.298%	405	543	-92.453%
2026-03-18	14.5500	14.9200	14.5200	14.5800	-19.890%	11	270	-94.513%
2026-03-17	18.1900	18.4400	18.1700	18.2000	-8.863%	380	268	-95.604%
2026-03-13	19.9400	19.9700	19.9400	19.9700	-14.108%	4	139	-95.994%
2026-03-11	23.1400	23.2500	23.1400	23.2500	+1.087%	2	139	-96.559%
2026-02-20	23.0000	23.0000	23.0000	23.0000	+6.828%	10	138	-96.522%
2026-02-19	21.5500	21.5500	21.5300	21.5300	+8.573%	2	138	-96.284%
2026-02-18	19.7900	19.8500	19.7500	19.8300	+18.317%	324	137	-95.966%
2026-02-17	16.7600	16.8400	16.5700	16.7600	-9.160%	83	104	-95.227%
2026-02-12	17.6000	18.4500	17.6000	18.4500	-6.345%	2	51	-95.664%
2026-02-10	19.7700	19.7700	19.7000	19.7000	-41.802%	2	50	-95.939%
2026-01-29	42.2300	42.6000	33.7000	33.8500	+16.724%	63	51	-97.637%
2026-01-28	26.6500	29.0000	26.6500	29.0000	+95.682%	2	3	-97.241%
2026-01-22	14.8200	14.8200	14.8200	14.8200	+47.463%	1	2	-94.602%
2026-01-20	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-92.040%

.dark-mode .gT661R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gT661R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C555GLD Dec 18 2026 555.00 Call (GLD261218C00555000)option OPRA

GLD20261218C555
GLD Dec 18 2026 555.00 Call (GLD261218C00555000)
option OPRA