Dark

GLD20261218C560
GLD Dec 18 2026 560.00 Call (GLD261218C00560000)
option OPRA

EOD

Sep 17, 2026

0.7600+11.765%(+0.0800)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7900	0.7900	0.7600	0.7600	+11.765%	59	4,255	0.000%
2026-09-16	0.9100	0.9100	0.6800	0.6800	-9.333%	121	4,219	+11.765%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-10.714%	1	4,297	+1.333%
2026-09-14	0.8200	0.8400	0.7900	0.8400	-33.333%	10	4,297	-9.524%
2026-09-04	1.2600	1.2600	1.2600	1.2600	+24.752%	1	4,286	-39.683%
2026-09-01	1.0100	1.0100	1.0100	1.0100	-22.308%	20	4,286	-24.752%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-43.478%	1	4,271	-41.538%
2026-08-28	2.3200	2.3200	2.3000	2.3000	0.000%	4	4,271	-66.957%
2026-08-27	2.3000	2.3000	2.3000	2.3000	+2.222%	1	4,273	-66.957%
2026-08-26	2.2500	2.2500	2.2500	2.2500	-11.417%	1	4,273	-66.222%
2026-08-25	2.5400	2.5400	2.5400	2.5400	-10.877%	1	4,274	-70.079%
2026-08-24	2.8800	2.8800	2.8500	2.8500	+14.919%	2	4,273	-73.333%
2026-08-21	2.5000	2.5300	2.3700	2.4800	+32.620%	9	4,275	-69.355%
2026-08-20	1.9200	1.9400	1.8700	1.8700	+5.056%	52	4,275	-59.358%
2026-08-19	1.5800	1.7800	1.5800	1.7800	+53.448%	18	4,306	-57.303%
2026-08-18	1.1700	1.1700	1.1500	1.1600	-20.548%	6	4,327	-34.483%
2026-08-17	1.3900	1.4600	1.3900	1.4600	+11.450%	20	4,327	-47.945%
2026-08-14	1.3100	1.3100	1.3100	1.3100	-22.485%	5	4,329	-41.985%
2026-08-12	1.7000	1.8300	1.6900	1.6900	+32.031%	4,094	4,324	-55.030%
2026-08-05	1.3800	1.3800	1.2800	1.2800	+18.519%	5	1,040	-40.625%
2026-07-24	1.0800	1.0800	1.0800	1.0800	+38.462%	1	1,039	-29.630%
2026-07-23	0.7800	0.7800	0.7800	0.7800	-18.750%	14	1,040	-2.564%
2026-07-17	0.9600	0.9600	0.9600	0.9600	-23.200%	1	1,054	-20.833%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,053	-39.200%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-23.077%	2	1,053	-49.333%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-12.946%	1	1,053	-61.026%
2026-06-16	2.2400	2.2400	2.2400	2.2400	+8.213%	1	1,053	-66.071%
2026-06-12	2.0700	2.0700	2.0700	2.0700	+17.614%	1	1,053	-63.285%
2026-06-11	1.7700	1.7700	1.7600	1.7600	-9.278%	6	1,052	-56.818%
2026-06-10	1.9400	1.9400	1.9400	1.9400	-29.455%	1	1,052	-60.825%
2026-06-05	2.7500	2.7500	2.7500	2.7500	-39.693%	1	1,052	-72.364%
2026-05-15	4.6000	4.7700	4.4900	4.5600	-22.712%	3,702	1,051	-83.333%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-2.318%	2	3,129	-87.119%
2026-05-13	6.0400	6.0400	6.0400	6.0400	-5.625%	23	3,127	-87.417%
2026-05-11	6.9400	6.9400	6.4000	6.4000	+1.749%	6	3,127	-88.125%
2026-05-06	6.2700	6.2900	6.2700	6.2900	+23.333%	2	3,128	-87.917%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-7.609%	8	3,128	-85.098%
2026-04-30	5.5100	5.5200	5.5100	5.5200	-31.000%	3,000	3,136	-86.232%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-4.306%	2	270	-90.500%
2026-04-21	8.3600	8.3600	8.3600	8.3600	-15.127%	10	290	-90.909%
2026-04-20	9.8500	9.8500	9.8500	9.8500	-12.832%	24	290	-92.284%
2026-04-15	11.4200	11.4200	11.2400	11.3000	-4.237%	6	294	-93.274%
2026-04-14	11.8000	11.8000	11.8000	11.8000	+22.280%	71	295	-93.559%
2026-04-13	9.6600	9.6600	9.6500	9.6500	-7.033%	2	225	-92.124%
2026-04-10	10.0700	10.7700	10.0200	10.3800	-19.846%	60	225	-92.678%
2026-04-02	12.6000	13.0000	12.4900	12.9500	-1.145%	20	162	-94.131%
2026-04-01	13.1000	13.1000	13.1000	13.1000	+16.238%	1	162	-94.198%
2026-03-30	11.3300	11.3300	11.2700	11.2700	+13.838%	2	162	-93.256%
2026-03-27	9.9000	9.9000	9.9000	9.9000	0.000%	1	164	-92.323%
2026-03-26	10.3200	10.3200	9.9000	9.9000	-13.537%	2	164	-92.323%
2026-03-25	11.4500	11.4500	11.4500	11.4500	+36.962%	1	164	-93.362%
2026-03-23	8.3900	8.3900	8.3600	8.3600	-19.071%	2	164	-90.909%
2026-03-19	9.5300	10.7000	9.5300	10.3300	-24.044%	6	164	-92.643%
2026-03-18	13.8000	14.0800	13.6000	13.6000	-21.614%	4	163	-94.412%
2026-03-17	17.2300	17.6000	17.2300	17.3500	-5.707%	77	160	-95.620%
2026-03-16	18.4000	18.4000	18.4000	18.4000	-7.769%	1	133	-95.870%
2026-03-13	19.9500	19.9500	19.9500	19.9500	-1.481%	2	133	-96.190%
2026-03-12	20.2500	20.2500	20.2500	20.2500	-9.639%	6	133	-96.247%
2026-03-11	22.4100	22.4100	22.4100	22.4100	-4.598%	4	127	-96.609%
2026-03-06	23.4800	23.5300	23.4800	23.4900	-4.590%	4	127	-96.765%
2026-03-04	24.5200	24.6200	24.5200	24.6200	+15.047%	4	123	-96.913%
2026-03-03	22.8000	22.8000	21.4000	21.4000	-26.207%	2	123	-96.449%
2026-03-02	30.0000	30.0000	29.0000	29.0000	+9.848%	7	121	-97.379%
2026-02-25	26.6100	26.6100	26.4000	26.4000	-7.853%	2	122	-97.121%
2026-02-23	27.2000	28.6500	27.2000	28.6500	+29.054%	3	122	-97.347%
2026-02-20	22.0000	22.2600	22.0000	22.2000	+37.717%	3	122	-96.577%
2026-02-17	16.1400	16.2100	16.1200	16.1200	-16.042%	81	122	-95.285%
2026-02-12	19.5000	19.5000	18.9300	19.2000	+1.159%	5	149	-96.042%
2026-02-10	18.6800	18.9800	18.4700	18.9800	-5.993%	254	149	-95.996%
2026-02-06	19.9000	20.2000	19.9000	20.1900	+13.236%	16	22	-96.236%
2026-02-05	18.5000	18.5000	17.8300	17.8300	-8.564%	3	22	-95.738%
2026-02-04	24.0000	24.0000	19.5000	19.5000	-15.217%	2	23	-96.103%
2026-02-03	22.2200	23.0000	21.9000	23.0000	+47.153%	22	23	-96.696%
2026-02-02	16.1900	17.0000	15.6300	15.6300	-33.771%	14	19	-95.138%
2026-01-30	27.0000	27.0000	22.0000	23.6000	-29.447%	11	25	-96.780%
2026-01-29	46.1000	46.1000	30.3800	33.4500	+24.953%	52	25	-97.728%
2026-01-28	26.0000	26.7700	26.0000	26.7700	+40.895%	5	10	-97.161%
2026-01-27	20.0000	20.0000	19.0000	19.0000	-9.524%	3	7	-96.000%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+66.403%	2	4	-96.381%
2026-01-22	12.6200	12.6200	12.6200	12.6200	+76.999%	2	4	-93.978%
2026-01-05	7.1300	7.1300	7.1300	7.1300	0.000%	2	2	-89.341%

.dark-mode .L8F5Vv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8F5Vv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C560GLD Dec 18 2026 560.00 Call (GLD261218C00560000)option OPRA

GLD20261218C560
GLD Dec 18 2026 560.00 Call (GLD261218C00560000)
option OPRA