Dark

GLD20261218C900
GLD Dec 18 2026 900.00 Call (GLD261218C00900000)
option OPRA

EOD

Sep 17, 2026

0.16000.000%(0.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1800	0.1600	0.1600	0.000%	52	15,056	0.000%
2026-09-16	0.2000	0.2000	0.1600	0.1600	-5.882%	120	15,018	0.000%
2026-09-15	0.1700	0.2100	0.1600	0.1700	0.000%	88	14,975	-5.882%
2026-09-14	0.1600	0.1900	0.1600	0.1700	-10.526%	38	14,930	-5.882%
2026-09-11	0.1900	0.2100	0.1800	0.1900	-13.636%	3,260	14,908	-15.789%
2026-09-10	0.2200	0.2200	0.1700	0.2200	+4.762%	272	11,950	-27.273%
2026-09-09	0.2000	0.3100	0.1700	0.2100	+16.667%	105	11,791	-23.810%
2026-09-08	0.2200	0.2200	0.1800	0.1800	-25.000%	36	11,751	-11.111%
2026-09-04	0.2200	0.2400	0.2200	0.2400	0.000%	7	11,748	-33.333%
2026-09-03	0.2400	0.2700	0.2400	0.2400	+20.000%	93	11,748	-33.333%
2026-09-02	0.1900	0.2000	0.1900	0.2000	+11.111%	52	11,660	-20.000%
2026-09-01	0.2100	0.2200	0.1800	0.1800	-14.286%	970	11,659	-11.111%
2026-08-31	0.2500	0.2500	0.2100	0.2100	0.000%	307	10,756	-23.810%
2026-08-28	0.2100	0.3500	0.2100	0.2100	-16.000%	35	10,534	-23.810%
2026-08-27	0.3000	0.3000	0.2500	0.2500	-3.846%	22	10,530	-36.000%
2026-08-26	0.2700	0.2700	0.2400	0.2600	-10.345%	55	10,512	-38.462%
2026-08-25	0.3100	0.3200	0.2700	0.2900	0.000%	63	10,508	-44.828%
2026-08-24	0.3400	0.3400	0.2900	0.2900	-3.333%	4	10,499	-44.828%
2026-08-21	0.3400	0.4300	0.3000	0.3000	+42.857%	39	10,496	-46.667%
2026-08-20	0.2100	0.2100	0.2100	0.2100	-19.231%	1	10,472	-23.810%
2026-08-19	0.2800	0.3400	0.2100	0.2600	-3.704%	372	10,471	-38.462%
2026-08-18	0.2500	0.2700	0.2100	0.2700	-6.897%	448	10,345	-40.741%
2026-08-17	0.2500	0.2900	0.2500	0.2900	+26.087%	63	10,097	-44.828%
2026-08-14	0.2100	0.2600	0.2100	0.2300	-8.000%	69	10,080	-30.435%
2026-08-13	0.2700	0.2900	0.2100	0.2500	-16.667%	64	10,074	-36.000%
2026-08-12	0.4200	0.4200	0.2800	0.3000	-25.000%	68	10,048	-46.667%
2026-08-11	0.2900	0.4000	0.2900	0.4000	+42.857%	17	10,008	-60.000%
2026-08-10	0.3300	0.3900	0.2800	0.2800	-9.677%	137	10,006	-42.857%
2026-08-07	0.4800	0.4800	0.3000	0.3100	+19.231%	47	9,946	-48.387%
2026-08-06	0.2500	0.2600	0.2500	0.2600	-7.143%	95	9,903	-38.462%
2026-08-05	0.2600	0.3300	0.2600	0.2800	+21.739%	62	9,828	-42.857%
2026-08-04	0.2100	0.2300	0.2100	0.2300	-8.000%	45	9,819	-30.435%
2026-08-03	0.2100	0.2600	0.2100	0.2500	+19.048%	25	9,776	-36.000%
2026-07-31	0.2500	0.2500	0.2100	0.2100	-16.000%	5	9,754	-23.810%
2026-07-30	0.2100	0.2500	0.2100	0.2500	+8.696%	20	9,749	-36.000%
2026-07-29	0.2100	0.2600	0.2100	0.2300	-17.857%	110	9,750	-30.435%
2026-07-28	0.2400	0.2800	0.2400	0.2800	+33.333%	53	9,715	-42.857%
2026-07-27	0.2600	0.2900	0.2100	0.2100	-27.586%	1,139	9,714	-23.810%
2026-07-24	0.2600	0.2900	0.2600	0.2900	+11.538%	22	8,892	-44.828%
2026-07-23	0.2900	0.3100	0.2600	0.2600	-38.095%	26	8,890	-38.462%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+31.250%	11	8,864	-61.905%
2026-07-21	0.2600	0.3200	0.2600	0.3200	+23.077%	32	8,853	-50.000%
2026-07-20	0.2500	0.3000	0.2500	0.2600	0.000%	191	8,849	-38.462%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-35.000%	2	8,678	-38.462%
2026-07-16	0.3100	0.4100	0.2800	0.4000	+17.647%	2,236	8,680	-60.000%
2026-07-15	0.3200	0.5400	0.3200	0.3400	-2.857%	14	6,646	-52.941%
2026-07-14	0.3400	0.5200	0.3400	0.3500	+9.375%	45	6,642	-54.286%
2026-07-13	0.2800	0.3500	0.2800	0.3200	-5.882%	12	6,606	-50.000%
2026-07-10	0.5200	0.5200	0.3400	0.3400	-5.556%	30	6,597	-52.941%
2026-07-09	0.4300	0.5700	0.3600	0.3600	-29.412%	92	6,587	-55.556%
2026-07-08	0.5100	0.5100	0.5100	0.5100	+2.000%	7	6,557	-68.627%
2026-07-07	0.5300	0.5900	0.5000	0.5000	-7.407%	1,011	6,564	-68.000%
2026-07-06	0.6500	0.7500	0.5400	0.5400	-15.625%	75	5,562	-70.370%
2026-07-02	0.5600	0.6400	0.5500	0.6400	+10.345%	197	5,324	-75.000%
2026-07-01	0.5400	0.6700	0.5200	0.5800	0.000%	1,074	5,324	-72.414%
2026-06-30	0.6000	0.6000	0.5500	0.5800	-3.333%	32	4,502	-72.414%
2026-06-29	0.5400	0.6300	0.5400	0.6000	0.000%	41	4,478	-73.333%
2026-06-26	0.6500	0.8100	0.6000	0.6000	+3.448%	181	4,464	-73.333%
2026-06-25	0.6000	0.6400	0.5200	0.5800	-19.444%	86	4,304	-72.414%
2026-06-24	0.7000	0.7700	0.5900	0.7200	+16.129%	9	4,227	-77.778%
2026-06-23	0.6700	0.7200	0.6200	0.6200	-12.676%	48	4,221	-74.194%
2026-06-22	0.6400	0.7200	0.6400	0.7100	-2.740%	5	4,205	-77.465%
2026-06-18	0.7500	0.7500	0.7300	0.7300	-7.595%	36	4,132	-78.082%
2026-06-17	0.8000	1.0100	0.7900	0.7900	-1.250%	78	4,132	-79.747%
2026-06-16	0.7200	0.8000	0.7200	0.8000	+2.564%	23	4,132	-80.000%
2026-06-15	0.7300	0.7800	0.7100	0.7800	+52.941%	18	4,111	-79.487%
2026-06-12	0.7500	0.7500	0.5100	0.5100	-27.143%	32	4,121	-68.627%
2026-06-11	1.0500	1.0500	0.6000	0.7000	+2.941%	50	4,141	-77.143%
2026-06-10	1.1400	1.1400	0.6700	0.6800	+4.615%	32	4,105	-76.471%
2026-06-09	0.8300	0.8300	0.6500	0.6500	-7.143%	39	4,105	-75.385%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-11.392%	11	4,077	-77.143%
2026-06-05	0.8100	0.8500	0.7700	0.7900	-10.227%	40	4,067	-79.747%
2026-06-04	0.9400	1.0000	0.8800	0.8800	-6.383%	28	4,029	-81.818%
2026-06-03	0.9800	0.9800	0.9400	0.9400	-6.931%	25	4,003	-82.979%
2026-06-02	1.0000	1.0100	0.9900	1.0100	-0.980%	46	3,979	-84.158%
2026-06-01	1.1200	1.1200	1.0200	1.0200	+5.155%	6	3,979	-84.314%
2026-05-29	0.9500	1.0200	0.9500	0.9700	0.000%	33	3,974	-83.505%
2026-05-28	0.9700	0.9700	0.9700	0.9700	+6.593%	1	3,943	-83.505%
2026-05-27	0.9400	1.2000	0.9100	0.9100	-9.000%	5	3,943	-82.418%
2026-05-22	1.0200	1.0900	1.0000	1.0000	+6.383%	517	3,938	-84.000%
2026-05-21	1.0000	1.0400	0.9400	0.9400	-18.966%	51	3,423	-82.979%
2026-05-20	1.1600	1.1600	1.1600	1.1600	-5.691%	10	3,423	-86.207%
2026-05-19	1.1600	1.2300	1.0800	1.2300	-12.143%	30	3,623	-86.992%
2026-05-18	1.1300	1.5200	1.0900	1.4000	+12.903%	307	3,623	-88.571%
2026-05-15	1.2000	1.2500	1.2000	1.2400	-4.615%	108	3,623	-87.097%
2026-05-14	1.4000	1.4000	1.2900	1.3000	-13.333%	12	3,566	-87.692%
2026-05-13	1.2100	1.5000	1.2100	1.5000	+15.385%	29	3,573	-89.333%
2026-05-12	1.3500	1.3900	1.3000	1.3000	-8.451%	19	3,573	-87.692%
2026-05-11	1.4900	1.4900	1.4100	1.4200	-5.333%	7	3,573	-88.732%
2026-05-08	1.4400	1.5000	1.4400	1.5000	+3.448%	11	3,570	-89.333%
2026-05-07	1.5600	1.7500	1.4000	1.4500	+3.571%	1,506	3,577	-88.966%
2026-05-06	1.4500	1.4500	1.3400	1.4000	+15.702%	35	3,191	-88.571%
2026-05-05	1.3500	1.3500	1.2100	1.2100	+18.627%	104	3,183	-86.777%
2026-05-04	1.1800	1.3700	1.0200	1.0200	-15.000%	32	3,079	-84.314%
2026-05-01	1.2500	1.3900	1.2000	1.2000	+12.150%	119	3,026	-86.667%
2026-04-30	1.1300	1.1500	1.0700	1.0700	+2.885%	46	3,026	-85.047%
2026-04-29	1.0300	1.1000	0.9900	1.0400	-3.704%	501	3,016	-84.615%
2026-04-28	1.0000	1.0800	0.9500	1.0800	-13.600%	534	2,516	-85.185%
2026-04-27	1.1500	1.2500	1.1500	1.2500	+8.696%	90	1,985	-87.200%
2026-04-24	1.2200	1.3300	1.1500	1.1500	-7.258%	13	1,897	-86.087%
2026-04-22	1.1500	1.3000	1.0000	1.2400	-8.148%	53	1,885	-87.097%
2026-04-21	1.6600	1.6600	1.3500	1.3500	-12.903%	451	1,384	-88.148%
2026-04-17	1.5800	1.6000	1.4800	1.5500	+3.333%	33	1,384	-89.677%
2026-04-16	1.5200	1.5700	1.4400	1.5000	-24.623%	33	1,369	-89.333%
2026-04-15	1.9900	1.9900	1.9900	1.9900	+10.556%	1	1,348	-91.960%
2026-04-14	1.3000	1.8000	1.3000	1.8000	+23.288%	4	1,348	-91.111%
2026-04-13	1.4600	1.4600	1.4600	1.4600	+3.546%	2	1,348	-89.041%
2026-04-10	1.5000	1.5000	1.4100	1.4100	-19.429%	2	1,346	-88.652%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+6.061%	5	1,345	-90.857%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-17.500%	4	1,340	-90.303%
2026-04-02	1.5000	2.0000	1.5000	2.0000	+11.111%	52	1,331	-92.000%
2026-04-01	2.0900	2.0900	1.8000	1.8000	+5.263%	5	1,331	-91.111%
2026-03-31	1.9900	2.2800	1.7100	1.7100	-16.990%	18	1,328	-90.643%
2026-03-30	2.1700	2.1700	1.9900	2.0600	+11.351%	13	1,333	-92.233%
2026-03-27	1.7700	2.1900	1.6300	1.8500	-2.632%	91	1,343	-91.351%
2026-03-26	1.7700	1.9000	1.7700	1.9000	-7.317%	3	1,280	-91.579%
2026-03-25	1.6800	2.0500	1.6800	2.0500	+5.128%	512	1,277	-92.195%
2026-03-23	1.4300	2.0000	1.4300	1.9500	+11.429%	11	962	-91.795%
2026-03-20	1.9900	1.9900	1.6000	1.7500	+7.362%	63	961	-90.857%
2026-03-19	1.6500	2.0000	1.4600	1.6300	-1.212%	248	903	-90.184%
2026-03-18	2.1000	2.1000	1.6400	1.6500	-29.787%	37	805	-90.303%
2026-03-17	2.3000	2.7500	2.3000	2.3500	-1.261%	6	789	-93.191%
2026-03-16	2.5100	2.5100	2.3800	2.3800	+3.478%	19	787	-93.277%
2026-03-13	3.0000	3.0000	2.3000	2.3000	-23.841%	20	800	-93.043%
2026-03-12	2.9200	3.0400	2.8600	3.0200	-2.581%	12	804	-94.702%
2026-03-11	2.9300	3.1000	2.7500	3.1000	-6.061%	14	803	-94.839%
2026-03-10	3.6500	3.6500	3.1500	3.3000	+8.911%	118	803	-95.152%
2026-03-09	3.1000	3.1000	3.0300	3.0300	-7.622%	7	729	-94.719%
2026-03-05	3.2600	3.2800	3.2600	3.2800	-6.286%	3	730	-95.122%
2026-03-04	4.0000	4.0000	3.5000	3.5000	-5.405%	114	727	-95.429%
2026-03-03	3.5000	3.8000	2.9900	3.7000	-5.128%	35	716	-95.676%
2026-03-02	4.2400	4.2400	3.8600	3.9000	-15.217%	108	693	-95.897%
2026-02-27	3.9500	4.6000	3.8800	4.6000	+27.778%	14	586	-96.522%
2026-02-26	3.5500	3.7000	3.5000	3.6000	-7.692%	62	574	-95.556%
2026-02-25	4.7500	4.7500	3.9000	3.9000	-6.250%	72	496	-95.897%
2026-02-24	4.3000	4.6000	3.9500	4.1600	-12.421%	20	496	-96.154%
2026-02-23	5.1500	5.1500	4.3500	4.7500	+15.854%	37	478	-96.632%
2026-02-20	3.9500	4.2500	3.8500	4.1000	+17.143%	41	460	-96.098%
2026-02-19	3.6500	3.8500	3.3500	3.5000	+1.449%	27	463	-95.429%
2026-02-18	3.2500	3.6500	3.2500	3.4500	+15.000%	12	439	-95.362%
2026-02-17	3.0000	3.7500	2.5000	3.0000	-9.091%	128	438	-94.667%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+10.000%	1	312	-95.152%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-11.765%	2	312	-94.667%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	312	-95.294%
2026-02-10	3.3600	3.3600	3.0000	3.3000	-20.097%	128	311	-95.152%
2026-02-09	3.8600	4.1300	3.0000	4.1300	+13.151%	230	364	-96.126%
2026-02-06	3.6500	4.0500	3.5200	3.6500	+1.955%	8	261	-95.616%
2026-02-05	3.1400	3.6000	2.8700	3.5800	-3.243%	383	257	-95.531%
2026-02-04	3.9500	3.9500	3.7000	3.7000	-2.632%	2	67	-95.676%
2026-02-03	3.6300	3.8400	3.6300	3.8000	+68.889%	4	65	-95.789%
2026-02-02	3.3000	3.3000	2.2500	2.2500	-34.593%	54	65	-92.889%
2026-01-30	3.4400	3.4400	3.4400	3.4400	-37.226%	1	13	-95.349%
2026-01-29	7.0000	7.0000	5.3000	5.4800	+37.000%	13	12	-97.080%
2026-01-28	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-96.000%

.dark-mode .Z4YySK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4YySK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C900GLD Dec 18 2026 900.00 Call (GLD261218C00900000)option OPRA

GLD20261218C900
GLD Dec 18 2026 900.00 Call (GLD261218C00900000)
option OPRA