Dark

GLD20261218C800
GLD Dec 18 2026 800.00 Call (GLD261218C00800000)
option OPRA

EOD

Sep 17, 2026

0.2100-19.231%(-0.0500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2200	0.2300	0.2100	0.2100	-19.231%	75	1,349	0.000%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-21.212%	11	1,349	-19.231%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,354	-36.364%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-19.355%	10	1,355	-16.000%
2026-08-28	0.4600	0.4600	0.3100	0.3100	-26.190%	14	1,355	-32.258%
2026-08-26	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,358	-50.000%
2026-08-20	0.4000	0.4000	0.4000	0.4000	-2.439%	10	1,367	-47.500%
2026-08-19	0.3900	0.4100	0.3900	0.4100	+41.379%	25	1,357	-48.780%
2026-08-18	0.3400	0.3400	0.2900	0.2900	-38.298%	12	1,333	-27.586%
2026-08-11	0.4700	0.4700	0.4700	0.4700	+20.513%	1	1,325	-55.319%
2026-08-10	0.3500	0.3900	0.3500	0.3900	0.000%	3	1,325	-46.154%
2026-08-07	0.5600	0.5600	0.3900	0.3900	+8.333%	10	1,327	-46.154%
2026-08-05	0.3800	0.3800	0.3500	0.3600	-7.692%	40	1,341	-41.667%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-2.500%	5	1,306	-46.154%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,334	-47.500%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-28.571%	25	1,324	-40.000%
2026-07-16	0.5100	0.5200	0.4900	0.4900	+2.083%	177	1,299	-57.143%
2026-07-14	0.5000	0.5000	0.4800	0.4800	+14.286%	11	1,175	-56.250%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-14.286%	2	1,175	-50.000%
2026-07-09	0.4600	0.4900	0.4600	0.4900	-26.866%	42	1,173	-57.143%
2026-07-07	0.6900	0.6900	0.6000	0.6700	+1.515%	9	1,136	-68.657%
2026-07-06	0.6600	0.6600	0.6600	0.6600	-12.000%	1	1,129	-68.182%
2026-07-02	0.7400	0.7900	0.6800	0.7500	+15.385%	24	1,127	-72.000%
2026-07-01	0.6900	0.7400	0.6500	0.6500	-5.797%	5	1,127	-67.692%
2026-06-25	0.7100	0.7100	0.6900	0.6900	+21.053%	13	1,125	-69.565%
2026-06-24	0.6800	0.6800	0.5700	0.5700	-28.750%	3	1,125	-63.158%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-19.192%	7	1,123	-73.750%
2026-06-17	1.0000	1.0000	0.9900	0.9900	+13.793%	5	1,123	-78.788%
2026-06-12	0.8700	0.8700	0.8700	0.8700	+3.571%	1	1,123	-75.862%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-8.696%	1	1,123	-75.000%
2026-06-10	0.9200	0.9200	0.9200	0.9200	-2.128%	1	1,122	-77.174%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-5.051%	3	1,122	-77.660%
2026-06-05	0.9900	0.9900	0.9900	0.9900	-18.852%	2	1,119	-78.788%
2026-06-04	1.2200	1.2200	1.2200	1.2200	-9.630%	1	1,118	-82.787%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-2.174%	2	1,117	-84.444%
2026-05-29	1.3900	1.3900	1.3800	1.3800	+12.195%	5	1,115	-84.783%
2026-05-26	1.2300	1.2300	1.2300	1.2300	0.000%	1	1,115	-82.927%
2026-05-21	1.2900	1.2900	1.2300	1.2300	-12.143%	6	1,115	-82.927%
2026-05-20	1.3600	1.4000	1.3600	1.4000	+3.704%	2	1,115	-85.000%
2026-05-19	1.4900	1.5000	1.3200	1.3500	-30.769%	10	1,112	-84.444%
2026-05-07	1.9200	1.9600	1.9200	1.9500	+13.372%	3	1,112	-89.231%
2026-05-06	1.7200	1.7200	1.7200	1.7200	+8.861%	5	1,112	-87.791%
2026-05-05	1.5800	1.5800	1.5800	1.5800	-4.242%	2	1,117	-86.709%
2026-05-04	1.6500	1.6500	1.6500	1.6500	+7.843%	40	1,119	-87.273%
2026-05-01	1.5300	1.5300	1.5300	1.5300	+8.511%	2	1,081	-86.275%
2026-04-29	1.4100	1.4100	1.4100	1.4100	+7.634%	1	1,081	-85.106%
2026-04-28	1.3300	1.3300	1.3100	1.3100	-6.429%	432	1,081	-83.969%
2026-04-24	1.6500	1.6500	1.4000	1.4000	-16.168%	3	953	-85.000%
2026-04-23	1.6700	1.6700	1.6700	1.6700	+17.606%	1	954	-87.425%
2026-04-22	1.6800	1.6800	1.1900	1.4200	-32.057%	133	954	-85.211%
2026-04-21	1.9400	2.0900	1.9400	2.0900	+4.500%	447	789	-89.952%
2026-04-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	790	-89.500%
2026-04-17	1.5800	2.0000	1.5800	2.0000	-2.439%	2	790	-89.500%
2026-04-16	2.3900	2.3900	1.9900	2.0500	-4.206%	9	789	-89.756%
2026-04-15	1.7600	2.1400	1.7600	2.1400	+1.905%	2	782	-90.187%
2026-04-14	1.9100	2.2400	1.9100	2.1000	+21.387%	325	780	-90.000%
2026-04-13	2.1100	2.1400	1.7300	1.7300	-17.225%	72	521	-87.861%
2026-04-10	1.8000	2.0900	1.8000	2.0900	-7.930%	790	521	-89.952%
2026-04-09	2.1700	2.2700	2.1700	2.2700	+42.767%	5	217	-90.749%
2026-04-07	2.4900	2.4900	1.5900	1.5900	-32.911%	2	217	-86.792%
2026-03-31	2.3700	2.3700	2.3700	2.3700	-18.276%	1	217	-91.139%
2026-03-30	2.9000	2.9000	2.9000	2.9000	+5.455%	1	217	-92.759%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-8.333%	1	218	-92.364%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+25.000%	1	217	-93.000%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	217	-91.250%
2026-03-19	2.4000	2.4500	2.4000	2.4500	-28.571%	3	216	-91.429%
2026-03-18	2.8000	3.4300	2.8000	3.4300	+13.201%	3	215	-93.878%
2026-03-17	3.7500	3.7500	3.0300	3.0300	-18.329%	6	213	-93.069%
2026-03-16	3.7100	3.7100	3.7100	3.7100	+4.802%	1	210	-94.340%
2026-03-13	3.5400	3.5400	3.5400	3.5400	-11.500%	3	209	-94.068%
2026-03-12	4.3000	4.3000	4.0000	4.0000	-16.667%	3	206	-94.750%
2026-03-10	4.8000	4.8000	4.8000	4.8000	+5.495%	1	204	-95.625%
2026-03-09	4.5500	4.5500	4.5500	4.5500	-2.361%	2	204	-95.385%
2026-03-05	4.6500	4.6600	4.6500	4.6600	-14.495%	3	204	-95.494%
2026-03-04	5.4400	5.4500	5.4400	5.4500	+11.452%	6	201	-96.147%
2026-03-03	4.8900	4.8900	4.8900	4.8900	-22.381%	1	200	-95.706%
2026-03-02	6.2900	6.3000	6.2900	6.3000	+17.757%	2	200	-96.667%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-14.400%	1	200	-96.075%
2026-02-24	6.2500	6.2500	6.2500	6.2500	-12.953%	1	200	-96.640%
2026-02-23	6.5100	7.1800	6.5100	7.1800	+25.965%	9	200	-97.075%
2026-02-20	6.3000	6.3000	5.3800	5.7000	+9.827%	116	193	-96.316%
2026-02-19	5.1300	5.1900	5.1300	5.1900	+33.077%	100	274	-95.954%
2026-02-17	3.8700	3.9000	3.8600	3.9000	-14.474%	52	223	-94.615%
2026-02-13	4.3500	4.7600	4.2000	4.5600	+16.624%	4	170	-95.395%
2026-02-12	4.0200	4.3300	3.9100	3.9100	-21.643%	3	170	-94.629%
2026-02-11	4.7400	4.9900	4.7400	4.9900	+7.543%	2	218	-95.792%
2026-02-10	4.6400	4.6400	4.6400	4.6400	-14.862%	1	218	-95.474%
2026-02-09	5.4500	5.4500	5.4500	5.4500	+9.000%	1	218	-96.147%
2026-02-06	5.2000	5.2700	5.0000	5.0000	+6.610%	4	217	-95.800%
2026-02-05	4.6000	4.7500	4.3400	4.6900	+26.757%	279	217	-95.522%
2026-02-02	4.2400	4.2900	3.7000	3.7000	-26.000%	71	131	-94.324%
2026-01-30	5.0000	6.1900	5.0000	5.0000	-37.343%	6	66	-95.800%
2026-01-29	9.2700	9.5000	6.0400	7.9800	+49.719%	82	66	-97.368%
2026-01-28	5.4100	5.6500	5.3300	5.3300	0.000%	43	43	-96.060%

.dark-mode .q5nzyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5nzyz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C800GLD Dec 18 2026 800.00 Call (GLD261218C00800000)option OPRA

GLD20261218C800
GLD Dec 18 2026 800.00 Call (GLD261218C00800000)
option OPRA