Dark

GLD20261218C700
GLD Dec 18 2026 700.00 Call (GLD261218C00700000)
option OPRA

EOD

Sep 17, 2026

0.3200-8.571%(-0.0300)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3600	0.3600	0.3200	0.3200	-8.571%	91	1,696	0.000%
2026-09-16	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,612	-8.571%
2026-09-15	0.3600	0.3900	0.3600	0.3600	-18.182%	38	1,636	-11.111%
2026-09-10	0.4500	0.4600	0.4400	0.4400	-6.383%	300	1,601	-27.273%
2026-09-09	0.4700	0.4700	0.4700	0.4700	+9.302%	8	1,604	-31.915%
2026-09-08	0.5900	0.5900	0.4100	0.4300	-14.000%	326	1,601	-25.581%
2026-09-04	0.4900	0.5100	0.4900	0.5000	-12.281%	6	1,586	-36.000%
2026-09-03	0.5700	0.5700	0.5700	0.5700	+39.024%	28	1,586	-43.860%
2026-09-02	0.4100	0.4100	0.4100	0.4100	+5.128%	2	1,586	-21.951%
2026-09-01	0.3900	0.3900	0.3900	0.3900	-13.333%	10	1,597	-17.949%
2026-08-31	0.5000	0.5000	0.4300	0.4500	-18.182%	25	1,587	-28.889%
2026-08-28	0.7700	0.7700	0.5500	0.5500	-20.290%	16	1,573	-41.818%
2026-08-27	0.6900	0.6900	0.6900	0.6900	+9.524%	1	1,563	-53.623%
2026-08-26	0.6400	0.6400	0.6300	0.6300	-4.545%	39	1,564	-49.206%
2026-08-25	0.6600	0.6600	0.6600	0.6600	-9.589%	3	1,585	-51.515%
2026-08-24	0.7000	0.7500	0.7000	0.7300	+4.286%	41	1,585	-56.164%
2026-08-21	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,590	-54.286%
2026-08-19	0.6000	0.6000	0.6000	0.6000	+15.385%	45	1,588	-46.667%
2026-08-17	0.5200	0.5200	0.5200	0.5200	-7.143%	1	1,628	-38.462%
2026-08-13	0.5400	0.5600	0.5400	0.5600	-11.111%	2	1,628	-42.857%
2026-08-12	0.6200	0.6400	0.6100	0.6300	+3.279%	56	1,628	-49.206%
2026-08-11	0.7200	0.7200	0.6100	0.6100	0.000%	4	1,640	-47.541%
2026-08-10	0.6600	0.6600	0.5900	0.6100	-3.175%	19	1,636	-47.541%
2026-08-07	0.6500	0.6500	0.5900	0.6300	+14.545%	9	1,622	-49.206%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+10.000%	3	1,615	-41.818%
2026-08-05	0.5500	0.5500	0.5000	0.5000	+16.279%	3	1,612	-36.000%
2026-08-04	0.5000	0.5000	0.4300	0.4300	-10.417%	20	1,632	-25.581%
2026-07-31	0.4800	0.4800	0.4800	0.4800	-5.882%	2	1,612	-33.333%
2026-07-24	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,615	-37.255%
2026-07-23	0.4900	0.4900	0.4900	0.4900	-2.000%	4	1,614	-34.694%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,614	-36.000%
2026-07-20	0.4700	0.4700	0.4700	0.4700	+11.905%	1	1,612	-31.915%
2026-07-17	0.4200	0.4200	0.4200	0.4200	-28.814%	1	1,613	-23.810%
2026-07-15	0.6100	0.6100	0.5900	0.5900	0.000%	11	1,615	-45.763%
2026-07-14	0.6700	0.6700	0.4900	0.5900	+7.273%	3	1,611	-45.763%
2026-07-13	0.5300	0.5500	0.4300	0.5500	-15.385%	20	1,608	-41.818%
2026-07-10	0.5400	0.6500	0.5400	0.6500	+3.175%	7	1,601	-50.769%
2026-07-09	0.8100	0.8100	0.6300	0.6300	-21.250%	30	1,604	-49.206%
2026-07-08	0.8000	0.8000	0.7800	0.8000	-4.762%	12	1,589	-60.000%
2026-07-06	0.8400	0.8400	0.8400	0.8400	0.000%	20	1,584	-61.905%
2026-07-02	0.8800	0.8800	0.8300	0.8400	+5.000%	14	1,571	-61.905%
2026-07-01	0.8200	0.8200	0.8000	0.8000	-1.235%	3	1,571	-60.000%
2026-06-30	0.8100	0.8100	0.8100	0.8100	-6.897%	10	1,569	-60.494%
2026-06-26	0.8900	0.8900	0.8700	0.8700	+2.353%	3	1,559	-63.218%
2026-06-25	0.8000	0.9000	0.7900	0.8500	-15.842%	53	1,558	-62.353%
2026-06-24	0.9000	1.0100	0.9000	1.0100	+6.316%	66	1,505	-68.317%
2026-06-23	0.9300	0.9600	0.9300	0.9500	-5.941%	43	1,474	-66.316%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,492	-68.317%
2026-06-18	1.0000	1.0500	1.0000	1.0500	-19.231%	20	1,510	-69.524%
2026-06-17	1.2500	1.3000	1.2000	1.3000	+11.111%	48	1,510	-75.385%
2026-06-16	1.2000	1.2000	1.1600	1.1700	+11.429%	12	1,510	-72.650%
2026-06-12	1.0600	1.0800	1.0500	1.0500	-4.545%	7	1,498	-69.524%
2026-06-11	1.0500	1.1000	1.0500	1.1000	+10.000%	2	1,492	-70.909%
2026-06-10	1.1800	1.1800	0.9300	1.0000	-9.091%	42	1,491	-68.000%
2026-06-09	1.2600	1.2600	1.1000	1.1000	-12.000%	4	1,468	-70.909%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-13.793%	16	1,467	-74.400%
2026-06-03	1.4600	1.4600	1.4500	1.4500	-12.121%	12	1,477	-77.931%
2026-05-29	1.6600	1.7900	1.6500	1.6500	+13.793%	80	1,501	-80.606%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+7.407%	3	1,546	-77.931%
2026-05-27	1.4500	1.4700	1.3500	1.3500	-12.903%	13	1,546	-76.296%
2026-05-26	1.6300	1.7700	1.4400	1.5500	+0.649%	14	1,548	-79.355%
2026-05-22	1.5400	1.5400	1.5300	1.5400	+4.762%	4	1,554	-79.221%
2026-05-21	1.6300	1.6400	1.4700	1.4700	-13.018%	26	1,560	-78.231%
2026-05-20	1.6900	1.7600	1.5500	1.6900	-5.056%	6	1,560	-81.065%
2026-05-19	1.7700	1.9000	1.6700	1.7800	-1.657%	360	1,469	-82.022%
2026-05-18	1.9500	1.9500	1.8100	1.8100	-7.179%	22	1,469	-82.320%
2026-05-15	2.2000	2.2000	1.9500	1.9500	-9.302%	3	1,469	-83.590%
2026-05-14	2.2500	2.3100	2.1500	2.1500	+9.137%	83	1,468	-85.116%
2026-05-13	2.2000	2.2000	1.9700	1.9700	-8.372%	8	1,467	-83.756%
2026-05-12	1.9900	2.2500	1.9800	2.1500	-12.602%	49	1,467	-85.116%
2026-05-11	2.6500	2.6500	2.4200	2.4600	+4.681%	21	1,467	-86.992%
2026-05-08	2.3500	2.3500	2.3500	2.3500	-15.771%	2	1,461	-86.383%
2026-05-07	2.5700	2.7900	2.5700	2.7900	+22.907%	4	1,461	-88.530%
2026-05-06	2.4800	2.4800	2.2700	2.2700	+13.500%	2	1,459	-85.903%
2026-05-04	1.9900	2.2000	1.9800	2.0000	-0.498%	29	1,458	-84.000%
2026-04-30	1.9500	2.0500	1.9500	2.0100	+11.667%	43	1,435	-84.080%
2026-04-29	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,411	-82.222%
2026-04-28	1.8500	1.8500	1.8000	1.8000	-13.876%	2	1,411	-82.222%
2026-04-24	2.3000	2.3000	2.0900	2.0900	-2.791%	12	1,412	-84.689%
2026-04-23	2.3000	2.3000	2.1500	2.1500	-13.306%	40	1,402	-85.116%
2026-04-22	2.5000	2.5000	2.4800	2.4800	-6.415%	2	1,402	-87.097%
2026-04-21	2.7500	2.7500	2.6500	2.6500	-13.115%	6	1,399	-87.925%
2026-04-20	3.1500	3.1500	3.0500	3.0500	-9.763%	21	1,399	-89.508%
2026-04-17	3.2500	3.5000	3.2500	3.3800	+6.289%	16	1,398	-90.533%
2026-04-16	3.1800	3.1800	3.1800	3.1800	-3.927%	1	1,401	-89.937%
2026-04-15	3.5000	3.6000	3.3100	3.3100	-8.056%	55	1,401	-90.332%
2026-04-14	3.4100	3.6500	3.3000	3.6000	+16.505%	44	1,409	-91.111%
2026-04-10	3.0000	3.2500	3.0000	3.0900	-6.364%	764	1,430	-89.644%
2026-04-09	3.7900	3.7900	3.3000	3.3000	-12.000%	2	1,300	-90.303%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-7.862%	1	1,300	-91.467%
2026-04-02	4.2500	4.2500	4.0700	4.0700	-11.522%	2	1,300	-92.138%
2026-04-01	4.4700	4.6000	4.4700	4.6000	+12.195%	16	1,300	-93.043%
2026-03-31	4.3700	4.4000	4.1000	4.1000	+14.846%	5	1,285	-92.195%
2026-03-27	3.5700	3.5700	3.5700	3.5700	-24.842%	20	1,281	-91.036%
2026-03-26	4.7500	4.7500	4.7500	4.7500	+35.714%	1	1,261	-93.263%
2026-03-23	3.4000	3.7500	3.4000	3.5000	0.000%	178	1,260	-90.857%
2026-03-20	3.5900	3.9000	3.3000	3.5000	-2.507%	56	1,274	-90.857%
2026-03-19	3.7000	3.7000	3.2900	3.5900	-14.524%	40	1,265	-91.086%
2026-03-18	4.3500	4.3500	4.1500	4.2000	-25.000%	9	1,262	-92.381%
2026-03-17	5.6100	5.6100	5.6000	5.6000	+0.358%	2	1,269	-94.286%
2026-03-16	6.0000	6.1000	5.5600	5.5800	-16.964%	47	1,269	-94.265%
2026-03-12	7.0600	7.0600	6.7200	6.7200	-11.346%	25	1,231	-95.238%
2026-03-11	7.3800	7.5800	7.3800	7.5800	-5.013%	4	1,208	-95.778%
2026-03-10	7.9800	7.9800	7.9800	7.9800	+6.400%	2	1,205	-95.990%
2026-03-09	7.7000	7.7000	7.5000	7.5000	-12.791%	2	1,203	-95.733%
2026-03-06	8.6000	8.6000	8.6000	8.6000	-6.011%	1	1,202	-96.279%
2026-03-04	9.7200	9.7200	9.1500	9.1500	+2.235%	5	1,202	-96.503%
2026-03-03	7.6900	9.0000	7.4400	8.9500	-16.277%	7	1,201	-96.425%
2026-03-02	9.8800	10.8900	9.8800	10.6900	+4.804%	5	1,202	-97.007%
2026-02-27	9.9700	10.2500	9.5000	10.2000	+10.870%	23	1,203	-96.863%
2026-02-26	9.1500	9.2000	9.0800	9.2000	-13.043%	21	1,201	-96.522%
2026-02-25	10.5800	10.5800	10.5800	10.5800	+1.731%	5	1,186	-96.975%
2026-02-24	9.6400	10.4000	9.6400	10.4000	-7.143%	116	1,186	-96.923%
2026-02-23	10.2700	11.2500	10.2700	11.2000	+24.444%	90	1,174	-97.143%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+9.756%	1	1,174	-96.444%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-0.726%	1	1,175	-96.098%
2026-02-18	7.8000	8.2600	7.8000	8.2600	+30.490%	82	1,175	-96.126%
2026-02-17	8.4000	8.4000	6.3300	6.3300	-2.615%	5	1,144	-94.945%
2026-02-12	7.2600	7.2600	6.3800	6.5000	-18.546%	3	1,143	-95.077%
2026-02-11	7.9800	7.9800	7.9800	7.9800	+8.719%	1	1,186	-95.990%
2026-02-10	7.3500	7.3500	7.3400	7.3400	-11.566%	2	1,185	-95.640%
2026-02-09	8.3400	8.6200	8.1500	8.3000	+11.260%	4	1,184	-96.145%
2026-02-05	7.0200	7.6500	6.5100	7.4600	-11.190%	6	1,184	-95.710%
2026-02-04	7.9000	8.4000	7.9000	8.4000	-4.977%	10	1,185	-96.190%
2026-02-03	9.0000	9.9500	8.8400	8.8400	+47.333%	13	1,185	-96.380%
2026-02-02	7.7000	7.7000	6.0000	6.0000	-38.713%	5	1,183	-94.667%
2026-01-30	9.9500	10.3500	8.0000	9.7900	-37.244%	1,112	1,183	-96.731%
2026-01-29	16.2000	17.5500	10.5100	15.6000	+47.448%	236	184	-97.949%
2026-01-28	9.6000	10.5800	9.6000	10.5800	+72.033%	65	63	-96.975%
2026-01-27	6.2000	6.2000	6.1500	6.1500	-14.583%	12	13	-94.797%
2026-01-26	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-95.556%

.dark-mode .P9gcvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9gcvd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C700GLD Dec 18 2026 700.00 Call (GLD261218C00700000)option OPRA

GLD20261218C700
GLD Dec 18 2026 700.00 Call (GLD261218C00700000)
option OPRA