Dark

GLD20261218C600
GLD Dec 18 2026 600.00 Call (GLD261218C00600000)
option OPRA

EOD

Sep 17, 2026

0.5600-8.197%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6100	0.6200	0.5600	0.5600	-8.197%	12	5,427	0.000%
2026-09-16	0.6500	0.6800	0.6100	0.6100	-1.613%	12	5,427	-8.197%
2026-09-15	0.6500	0.6500	0.6200	0.6200	-6.061%	15	5,426	-9.677%
2026-09-14	0.6800	0.6800	0.6600	0.6600	-5.714%	11	5,436	-15.152%
2026-09-11	0.8500	0.8500	0.7000	0.7000	-6.667%	195	5,427	-20.000%
2026-09-10	0.8500	0.8500	0.7500	0.7500	-11.765%	102	5,370	-25.333%
2026-09-09	0.9200	0.9200	0.8500	0.8500	+4.938%	2,019	5,364	-34.118%
2026-09-08	0.9000	0.9000	0.7600	0.8100	-11.957%	118	5,583	-30.864%
2026-09-04	0.9200	0.9200	0.9200	0.9200	-10.680%	20	5,557	-39.130%
2026-09-03	0.8200	1.0300	0.8200	1.0300	+37.333%	2	5,557	-45.631%
2026-09-02	0.7700	0.7700	0.7500	0.7500	+7.143%	4	5,558	-25.333%
2026-09-01	0.7000	0.7600	0.6900	0.7000	-16.667%	21	5,554	-20.000%
2026-08-31	0.9100	0.9100	0.8400	0.8400	-19.231%	36	5,569	-33.333%
2026-08-28	1.3400	1.3400	1.0000	1.0400	-28.767%	28	5,555	-46.154%
2026-08-27	1.3000	1.5500	1.3000	1.4600	+5.036%	24	5,552	-61.644%
2026-08-26	1.3700	1.3900	1.3700	1.3900	-14.198%	11	5,530	-59.712%
2026-08-25	1.4300	1.6200	1.4300	1.6200	+2.532%	46	5,529	-65.432%
2026-08-24	1.6700	1.8000	1.5800	1.5800	+1.935%	18	5,573	-64.557%
2026-08-21	1.3500	1.5500	1.3500	1.5500	+26.016%	9	5,578	-63.871%
2026-08-20	0.9200	1.2300	0.9100	1.2300	+6.957%	62	5,581	-54.472%
2026-08-19	1.2000	1.2500	1.1500	1.1500	+43.750%	23	5,597	-51.304%
2026-08-18	0.8500	0.8500	0.8000	0.8000	-20.000%	14	5,585	-30.000%
2026-08-17	1.0200	1.0200	1.0000	1.0000	-1.961%	24	5,575	-44.000%
2026-08-13	1.0200	1.0200	1.0200	1.0200	-11.304%	20	5,575	-45.098%
2026-08-12	1.2000	1.2100	1.1200	1.1500	+0.877%	46	5,555	-51.304%
2026-08-11	1.4500	1.4500	1.1400	1.1400	-6.557%	1,508	5,598	-50.877%
2026-08-10	1.2200	1.2900	1.2200	1.2200	+14.019%	250	6,842	-54.098%
2026-08-07	1.2000	1.2000	1.0700	1.0700	+12.632%	22	6,592	-47.664%
2026-08-06	0.9500	0.9500	0.9500	0.9500	+1.064%	10	6,582	-41.053%
2026-08-05	0.8500	1.0300	0.8500	0.9400	+36.232%	2,302	6,572	-40.426%
2026-08-04	0.6600	0.7000	0.6500	0.6900	+9.524%	148	5,522	-18.841%
2026-08-03	0.6000	0.6300	0.6000	0.6300	+5.000%	4	5,623	-11.111%
2026-07-31	0.6800	0.7000	0.6000	0.6000	-7.692%	14	5,621	-6.667%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-8.451%	60	5,609	-13.846%
2026-07-29	0.7500	0.7500	0.7100	0.7100	0.000%	11	5,669	-21.127%
2026-07-28	0.7200	0.7200	0.7100	0.7100	-16.471%	5	5,669	-21.127%
2026-07-24	0.8200	0.9200	0.8000	0.8500	+4.938%	9	5,668	-34.118%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-6.897%	1	5,666	-30.864%
2026-07-22	0.7000	0.8700	0.7000	0.8700	+19.178%	3	5,666	-35.632%
2026-07-21	0.6800	0.8100	0.6800	0.7300	0.000%	14	5,665	-23.288%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-8.750%	1	5,672	-23.288%
2026-07-16	0.8300	0.9300	0.7800	0.8000	-4.762%	4	5,673	-30.000%
2026-07-15	0.7500	0.8400	0.7500	0.8400	+2.439%	458	5,730	-33.333%
2026-07-13	0.9200	0.9200	0.7500	0.8200	-9.890%	134	5,483	-31.707%
2026-07-10	0.8800	0.9100	0.8800	0.9100	-9.901%	3	5,484	-38.462%
2026-07-09	1.0500	1.1100	1.0100	1.0100	-8.182%	43	5,482	-44.554%
2026-07-08	1.0000	1.1000	0.9000	1.1000	+5.769%	10	5,451	-49.091%
2026-07-07	1.0000	1.0400	1.0000	1.0400	+0.971%	26	5,444	-46.154%
2026-07-06	1.0900	1.1600	1.0000	1.0300	-12.712%	21	5,418	-45.631%
2026-07-02	1.1500	1.1900	1.1000	1.1800	+7.273%	541	5,347	-52.542%
2026-07-01	1.0500	1.1000	1.0200	1.1000	-0.901%	13	5,347	-49.091%
2026-06-30	1.1000	1.1100	1.1000	1.1100	+0.909%	5	5,347	-49.550%
2026-06-29	1.0300	1.1000	1.0300	1.1000	-7.563%	6	5,346	-49.091%
2026-06-26	1.2600	1.4300	1.0600	1.1900	-1.653%	26	5,341	-52.941%
2026-06-25	1.3500	1.3500	1.2100	1.2100	-3.200%	6	5,322	-53.719%
2026-06-24	1.1400	1.3000	1.1300	1.2500	-9.420%	123	5,319	-55.200%
2026-06-22	1.4500	1.4500	1.3800	1.3800	-4.828%	2	5,413	-59.420%
2026-06-18	1.5000	1.5000	1.4500	1.4500	-11.585%	22	5,391	-61.379%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-4.651%	2	5,391	-65.854%
2026-06-16	1.6700	1.7200	1.6700	1.7200	0.000%	254	5,391	-67.442%
2026-06-15	1.8000	1.8000	1.7200	1.7200	+14.667%	35	5,141	-67.442%
2026-06-12	1.5100	1.6600	1.4500	1.5000	-6.832%	41	5,161	-62.667%
2026-06-10	1.5000	1.6100	1.5000	1.6100	-10.556%	26	5,157	-65.217%
2026-06-09	1.7500	1.8000	1.7500	1.8000	-11.330%	205	5,157	-68.889%
2026-06-08	1.7500	2.0300	1.7500	2.0300	+9.730%	2	5,187	-72.414%
2026-06-05	1.9500	1.9500	1.8500	1.8500	-17.778%	5	5,186	-69.730%
2026-06-04	2.3000	2.3000	1.9900	2.2500	-8.163%	3,521	5,191	-75.111%
2026-06-02	2.6100	2.6100	2.4500	2.4500	-3.543%	8	6,965	-77.143%
2026-06-01	2.5100	2.5400	2.3200	2.5400	-21.846%	28	6,960	-77.953%
2026-05-29	2.6600	3.2500	2.6600	3.2500	+51.869%	3	6,959	-82.769%
2026-05-27	2.1400	2.1400	2.1400	2.1400	-11.934%	60	6,956	-73.832%
2026-05-26	2.6000	2.6400	2.4000	2.4300	-2.800%	1,213	7,027	-76.955%
2026-05-22	2.5900	2.5900	2.5000	2.5000	-3.846%	5	5,902	-77.600%
2026-05-21	2.7200	2.8100	2.5800	2.6000	-8.451%	21	5,901	-78.462%
2026-05-20	2.7700	2.8700	2.6900	2.8400	-2.740%	35	5,901	-80.282%
2026-05-19	2.9200	2.9200	2.9200	2.9200	-8.750%	1	5,908	-80.822%
2026-05-15	3.3000	3.5000	3.2000	3.2000	-17.949%	104	5,908	-82.500%
2026-05-14	4.1000	4.1300	3.9000	3.9000	-7.143%	36	5,843	-85.641%
2026-05-13	4.0000	4.2000	4.0000	4.2000	-1.639%	6	5,841	-86.667%
2026-05-12	4.0000	4.2700	4.0000	4.2700	-6.360%	4	5,841	-86.885%
2026-05-11	4.6000	4.6000	4.5000	4.5600	+1.333%	7	5,841	-87.719%
2026-05-08	4.6000	4.6000	4.1400	4.5000	-8.537%	290	5,840	-87.556%
2026-05-07	4.4300	4.9200	4.4300	4.9200	+23.618%	2,005	5,637	-88.618%
2026-05-06	4.1100	4.1200	3.8500	3.9800	+13.714%	65	3,637	-85.930%
2026-05-05	3.5300	3.7500	3.5000	3.5000	+3.858%	503	3,686	-84.000%
2026-05-04	3.5000	3.5000	3.3700	3.3700	-11.082%	21	3,201	-83.383%
2026-05-01	3.8600	4.0000	3.7900	3.7900	+1.067%	527	2,793	-85.224%
2026-04-30	3.5000	3.7500	3.5000	3.7500	+19.808%	18	2,793	-85.067%
2026-04-29	3.1300	3.1300	3.1300	3.1300	-4.573%	3	2,794	-82.109%
2026-04-28	3.5000	3.5000	3.2800	3.2800	-19.212%	18	2,794	-82.927%
2026-04-27	4.0000	4.0600	4.0000	4.0600	-4.471%	2	2,777	-86.207%
2026-04-24	4.4000	4.4000	4.2500	4.2500	-9.574%	5	2,777	-86.824%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-22.314%	4	2,776	-88.085%
2026-04-21	6.0000	6.0500	5.5000	6.0500	-11.029%	27	2,762	-90.744%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-7.984%	1	2,762	-91.765%
2026-04-17	7.2000	7.4400	7.1800	7.3900	+11.970%	42	2,761	-92.422%
2026-04-16	6.7700	6.7700	6.6000	6.6000	-8.206%	5	2,754	-91.515%
2026-04-15	7.3500	7.5500	7.1900	7.1900	-6.013%	11	2,754	-92.211%
2026-04-14	6.9000	7.8300	6.9000	7.6500	+25.410%	13	2,752	-92.680%
2026-04-13	6.4000	6.4000	6.1000	6.1000	-12.230%	5	2,751	-90.820%
2026-04-10	6.8500	6.9500	6.8000	6.9500	-6.081%	15	2,751	-91.942%
2026-04-09	7.7100	7.8700	7.4000	7.4000	-7.500%	104	2,743	-92.432%
2026-04-08	8.2400	8.6000	8.0000	8.0000	-3.382%	31	2,693	-93.000%
2026-04-07	8.0000	8.2800	7.7000	8.2800	-5.371%	36	2,684	-93.237%
2026-04-02	8.0500	8.7500	8.0500	8.7500	-7.895%	30	2,703	-93.600%
2026-04-01	8.9600	9.6000	8.9600	9.5000	+11.765%	14	2,703	-94.105%
2026-03-31	8.5000	8.5000	8.4500	8.5000	+14.094%	20	2,693	-93.412%
2026-03-27	7.1000	7.4500	7.1000	7.4500	-1.974%	23	2,688	-92.483%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-3.797%	1	2,673	-92.632%
2026-03-25	8.0300	8.0300	7.9000	7.9000	+17.910%	8	2,673	-92.911%
2026-03-24	6.1800	6.7000	6.1800	6.7000	-6.944%	2	2,672	-91.642%
2026-03-23	6.0000	7.2000	6.0000	7.2000	+10.769%	96	2,671	-92.222%
2026-03-20	7.1800	7.1800	6.4000	6.5000	-6.743%	88	2,700	-91.385%
2026-03-19	6.9000	7.1000	6.7400	6.9700	-22.556%	25	2,700	-91.966%
2026-03-18	9.5700	9.5700	9.0000	9.0000	-18.699%	57	2,723	-93.778%
2026-03-17	12.4000	12.4000	11.0700	11.0700	-11.933%	16	2,730	-94.941%
2026-03-16	13.0000	13.0000	12.1400	12.5700	-8.781%	10	2,732	-95.545%
2026-03-13	13.6100	13.7800	13.6100	13.7800	-2.958%	3	2,735	-95.936%
2026-03-12	15.1500	15.1500	14.2000	14.2000	-6.271%	9	2,734	-96.056%
2026-03-11	15.4400	16.2000	15.1500	15.1500	-6.192%	103	2,734	-96.304%
2026-03-10	16.9200	17.1700	15.9000	16.1500	+2.540%	16	2,681	-96.533%
2026-03-09	16.5000	16.5000	15.5000	15.7500	-7.895%	47	2,678	-96.444%
2026-03-06	16.4000	17.8500	16.4000	17.1000	+9.615%	4	2,703	-96.725%
2026-03-05	17.0400	17.0400	15.5500	15.6000	-12.360%	33	2,701	-96.410%
2026-03-04	18.0000	18.0000	17.8000	17.8000	+2.594%	26	2,677	-96.854%
2026-03-03	15.4500	17.3600	15.0000	17.3500	-17.184%	27	2,651	-96.772%
2026-03-02	21.5000	21.8900	19.6500	20.9500	+13.673%	42	2,647	-97.327%
2026-02-27	18.4300	18.4300	18.4300	18.4300	+3.831%	2	2,622	-96.961%
2026-02-26	17.3600	18.0000	17.3600	17.7500	-6.579%	17	2,620	-96.845%
2026-02-25	19.6500	19.6500	19.0000	19.0000	-4.040%	13	2,620	-97.053%
2026-02-24	18.4500	20.0000	18.4500	19.8000	-6.604%	28	2,620	-97.172%
2026-02-23	19.3400	21.2000	19.3400	21.2000	+21.143%	48	2,602	-97.358%
2026-02-20	16.5900	17.5000	15.6000	17.5000	+18.564%	377	2,559	-96.800%
2026-02-19	15.5000	15.5000	13.7000	14.7600	+2.571%	2,089	2,534	-96.206%
2026-02-18	15.0500	15.0500	14.3900	14.3900	+25.130%	3	1,488	-96.108%
2026-02-17	10.0000	12.3500	10.0000	11.5000	-15.441%	25	1,487	-95.130%
2026-02-12	14.1100	14.6600	13.6000	13.6000	-2.369%	259	1,471	-95.882%
2026-02-10	13.8000	13.9300	13.8000	13.9300	-15.113%	2	1,491	-95.980%
2026-02-09	15.2000	16.4100	15.2000	16.4100	+15.158%	385	1,492	-96.587%
2026-02-06	15.2000	15.2000	14.2500	14.2500	+3.863%	4	1,326	-96.070%
2026-02-05	12.8000	13.7200	12.8000	13.7200	-15.413%	10	1,324	-95.918%
2026-02-03	16.1200	18.2500	16.1200	16.2200	+34.942%	13	1,324	-96.547%
2026-02-02	14.1300	14.1300	11.7000	12.0200	-29.294%	37	1,324	-95.341%
2026-01-30	19.7500	20.5400	14.2000	17.0000	-40.351%	245	1,302	-96.706%
2026-01-29	31.2400	34.7500	20.3600	28.5000	+18.454%	144	1,158	-98.035%
2026-01-28	19.5500	24.5500	19.4000	24.0600	+48.062%	1,126	1,105	-97.672%
2026-01-27	13.6500	16.2500	13.4900	16.2500	+22.364%	25	172	-96.554%
2026-01-26	15.1500	15.5000	13.2800	13.2800	+22.396%	12	156	-95.783%
2026-01-23	11.0000	11.0000	10.8500	10.8500	+29.167%	2	145	-94.839%
2026-01-21	9.1000	9.2300	8.4000	8.4000	+15.862%	140	144	-93.333%
2026-01-20	6.9600	7.5000	6.8500	7.2500	+57.609%	39	32	-92.276%
2026-01-16	5.7200	5.7300	4.6000	4.6000	-23.841%	15	7	-87.826%
2026-01-14	6.0600	6.0600	6.0400	6.0400	-1.146%	4	7	-90.728%
2026-01-13	6.1100	6.1100	6.1100	6.1100	+20.990%	1	3	-90.835%
2026-01-09	5.0500	5.0500	5.0500	5.0500	+9.783%	1	2	-88.911%
2026-01-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-87.826%

.dark-mode .NvLYSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvLYSl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C600GLD Dec 18 2026 600.00 Call (GLD261218C00600000)option OPRA

GLD20261218C600
GLD Dec 18 2026 600.00 Call (GLD261218C00600000)
option OPRA