Dark

GLD20261218C590
GLD Dec 18 2026 590.00 Call (GLD261218C00590000)
option OPRA

EOD

Sep 17, 2026

0.6200-3.125%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6200	0.6200	0.6200	0.6200	-3.125%	1	2,158	0.000%
2026-09-15	0.6400	0.6400	0.6400	0.6400	-17.949%	1	2,159	-3.125%
2026-09-01	0.7800	0.7800	0.7800	0.7800	-29.091%	1	2,158	-20.513%
2026-08-28	1.1800	1.1800	1.1000	1.1000	-35.294%	35	2,158	-43.636%
2026-08-21	1.7100	1.7100	1.6900	1.7000	+26.866%	56	2,136	-63.529%
2026-08-20	1.2800	1.3400	1.2700	1.3400	+7.200%	5	2,160	-53.731%
2026-08-19	1.2700	1.2700	1.2500	1.2500	+38.889%	2	2,163	-50.400%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-18.182%	2	2,163	-31.111%
2026-08-17	1.0800	1.1000	1.0800	1.1000	-16.031%	3	2,163	-43.636%
2026-08-12	1.3100	1.3100	1.3100	1.3100	-1.504%	1	2,163	-52.672%
2026-08-11	1.4500	1.4500	1.3300	1.3300	-11.333%	2	2,163	-53.383%
2026-08-10	1.5000	1.5000	1.5000	1.5000	+41.509%	5	2,161	-58.667%
2026-08-05	0.8900	1.0600	0.8900	1.0600	+45.205%	501	2,161	-41.509%
2026-07-31	0.7300	0.7300	0.7300	0.7300	0.000%	2	2,376	-15.068%
2026-07-28	0.7300	0.7300	0.7300	0.7300	-7.595%	3	2,378	-15.068%
2026-07-20	0.7900	0.7900	0.7900	0.7900	-13.187%	1	2,378	-21.519%
2026-07-14	0.9100	0.9100	0.9100	0.9100	-8.081%	1	2,379	-31.868%
2026-07-13	0.9900	0.9900	0.9900	0.9900	-7.477%	1	2,379	-37.374%
2026-07-08	0.9400	1.0700	0.9400	1.0700	-2.727%	3	2,378	-42.056%
2026-07-06	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,378	-43.636%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+8.491%	1	2,378	-46.087%
2026-06-30	1.0600	1.0600	1.0600	1.0600	-15.873%	3	2,378	-41.509%
2026-06-26	1.2500	1.2600	1.2500	1.2600	+26.000%	3	2,378	-50.794%
2026-06-25	1.1900	1.2500	1.0000	1.0000	-25.926%	3	2,378	-38.000%
2026-06-24	1.2600	1.3500	1.2600	1.3500	-3.571%	32	2,378	-54.074%
2026-06-22	1.3000	1.4000	1.3000	1.4000	+3.704%	113	2,388	-55.714%
2026-06-11	1.4500	1.4500	1.3500	1.3500	-11.765%	2	2,490	-54.074%
2026-06-10	1.7000	1.7000	1.5300	1.5300	-10.000%	5	2,490	-59.477%
2026-06-09	1.7800	1.7800	1.7000	1.7000	-8.108%	17	2,488	-63.529%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-9.756%	1	2,473	-66.486%
2026-06-05	2.1000	2.1000	2.0500	2.0500	-15.984%	11	2,472	-69.756%
2026-06-04	2.4100	2.5000	2.1300	2.4400	-10.294%	3,503	2,463	-74.590%
2026-06-02	2.8500	2.8500	2.7200	2.7200	+13.333%	7	4,283	-77.206%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-11.439%	1	4,276	-74.167%
2026-05-26	2.7800	2.8200	2.7100	2.7100	-8.136%	1,000	4,276	-77.122%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-10.606%	10	3,276	-78.983%
2026-05-18	3.4500	3.4500	3.3000	3.3000	-6.516%	2	3,265	-81.212%
2026-05-15	3.5000	3.5300	3.5000	3.5300	-29.681%	3	3,265	-82.436%
2026-05-11	5.0200	5.0200	5.0200	5.0200	-0.791%	1	3,265	-87.649%
2026-05-07	4.8800	5.1400	4.8800	5.0600	+19.059%	2,000	3,264	-87.747%
2026-05-06	4.6300	4.6300	4.2500	4.2500	+10.966%	10	1,264	-85.412%
2026-05-05	3.8600	3.9400	3.8300	3.8300	+3.514%	494	1,265	-83.812%
2026-05-04	3.6000	3.7000	3.6000	3.7000	-11.905%	2	865	-83.243%
2026-05-01	4.2400	4.4200	4.2000	4.2000	+18.310%	528	732	-85.238%
2026-04-29	3.4000	3.5500	3.4000	3.5500	-3.533%	11	732	-82.535%
2026-04-28	3.6800	3.6800	3.6800	3.6800	-11.325%	1	723	-83.152%
2026-04-27	4.1500	4.1500	4.1500	4.1500	-14.433%	5	722	-85.060%
2026-04-24	4.8500	4.8500	4.8500	4.8500	-31.786%	5	720	-87.216%
2026-04-20	7.1100	7.1100	7.1100	7.1100	-15.458%	2	715	-91.280%
2026-04-17	7.9000	8.4100	7.9000	8.4100	+5.125%	7	715	-92.628%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+21.212%	1	715	-92.250%
2026-04-13	7.1500	7.1500	6.6000	6.6000	-10.811%	2	715	-90.606%
2026-04-10	7.4500	7.8400	7.4000	7.4000	-9.202%	14	715	-91.622%
2026-04-09	8.5100	8.6300	8.1500	8.1500	-5.122%	5	714	-92.393%
2026-04-07	8.5900	8.5900	8.5900	8.5900	-10.146%	2	713	-92.782%
2026-04-06	9.5600	9.5600	9.5600	9.5600	+4.139%	1	711	-93.515%
2026-04-02	8.7700	9.1800	7.6000	9.1800	-10.613%	114	629	-93.246%
2026-04-01	10.2700	10.2700	10.2700	10.2700	+16.970%	1	629	-93.963%
2026-03-27	7.5000	8.7800	7.5000	8.7800	+11.847%	5	630	-92.938%
2026-03-26	7.8200	8.0500	7.8200	7.8500	-10.286%	6	630	-92.102%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+38.889%	2	631	-92.914%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-11.268%	1	629	-90.159%
2026-03-20	7.7500	7.7500	7.1000	7.1000	-6.579%	20	629	-91.268%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-26.993%	15	624	-91.842%
2026-03-18	10.2500	10.4100	10.2500	10.4100	-28.699%	3	624	-94.044%
2026-03-13	15.0000	15.0000	14.6000	14.6000	-22.133%	14	623	-95.753%
2026-03-10	18.8000	18.8000	18.7500	18.7500	+7.143%	8	646	-96.693%
2026-03-09	17.6500	17.6500	17.5000	17.5000	-6.816%	4	649	-96.457%
2026-02-26	18.7800	18.7800	18.7800	18.7800	-14.559%	1	692	-96.699%
2026-02-23	22.0200	22.0200	21.9800	21.9800	+38.326%	2	691	-97.179%
2026-02-19	16.7200	16.7600	15.8000	15.8900	+2.318%	71	691	-96.098%
2026-02-18	15.2500	15.6000	15.2500	15.5300	+22.573%	5	688	-96.008%
2026-02-17	12.8000	12.8000	12.6700	12.6700	-17.940%	2	690	-95.107%
2026-02-13	15.1800	15.4400	15.1500	15.4400	+13.114%	4	690	-95.984%
2026-02-12	15.4900	15.6700	13.6100	13.6500	-18.750%	4	690	-95.458%
2026-02-11	16.2100	16.8000	15.5700	16.8000	+11.776%	16	692	-96.310%
2026-02-10	15.0000	15.4100	14.8800	15.0300	-11.380%	587	687	-95.875%
2026-02-09	16.5500	17.7800	16.4300	16.9600	+7.546%	296	504	-96.344%
2026-02-06	15.6700	15.8600	15.3400	15.7700	-18.837%	414	331	-96.068%
2026-02-03	19.1200	19.4300	19.1200	19.4300	+11.029%	2	129	-96.809%
2026-01-30	22.0800	22.0800	17.0000	17.5000	-21.525%	113	129	-96.457%
2026-01-29	22.1500	22.3000	22.1500	22.3000	+34.256%	3	22	-97.220%
2026-01-26	16.6100	16.6100	16.6100	16.6100	+119.419%	5	18	-96.267%
2026-01-20	7.5000	7.6200	7.5000	7.5700	+42.830%	14	13	-91.810%
2026-01-05	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-88.302%

.dark-mode .sn0442{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sn0442{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C590GLD Dec 18 2026 590.00 Call (GLD261218C00590000)option OPRA

GLD20261218C590
GLD Dec 18 2026 590.00 Call (GLD261218C00590000)
option OPRA