Dark

GLD20261218C400
GLD Dec 18 2026 400.00 Call (GLD261218C00400000)
option OPRA

EOD

Jul 24, 2026

12.92-0.615%(-0.08)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.5000	13.5000	12.8500	12.9200	-0.615%	75	10,340	0.000%
2026-07-23	13.2000	13.3300	12.8500	13.0000	-17.408%	43	10,321	-0.615%
2026-07-22	15.8400	17.2500	15.7400	15.7400	+10.070%	165	10,321	-17.916%
2026-07-21	13.6500	14.4500	13.4500	14.3000	+18.182%	18	10,225	-9.650%
2026-07-20	12.5200	12.5200	12.0000	12.1000	-5.098%	34	10,221	+6.777%
2026-07-17	11.1500	12.9100	11.1500	12.7500	+7.414%	37	10,228	+1.333%
2026-07-16	12.3000	12.6800	11.6400	11.8700	-15.516%	433	10,221	+8.846%
2026-07-15	14.2800	14.6700	13.4000	14.0500	-0.707%	12	10,010	-8.043%
2026-07-14	15.2500	15.6000	14.1500	14.1500	+9.860%	166	10,005	-8.693%
2026-07-13	14.0100	14.0100	12.5000	12.8800	-17.909%	332	9,997	+0.311%
2026-07-10	15.3500	16.1000	15.0000	15.6900	-7.434%	140	10,024	-17.655%
2026-07-09	17.4000	17.4800	16.8600	16.9500	+4.308%	35	9,886	-23.776%
2026-07-08	15.3900	16.5500	14.2000	16.2500	-1.096%	41	9,861	-20.492%
2026-07-07	18.8000	18.9500	16.4300	16.4300	-11.903%	225	9,853	-21.363%
2026-07-06	18.2100	18.7700	17.5700	18.6500	+4.775%	293	9,933	-30.724%
2026-07-02	17.6000	18.1800	16.9000	17.8000	+19.865%	114	9,594	-27.416%
2026-07-01	15.8000	17.8000	14.6500	14.8500	+4.799%	92	9,594	-12.997%
2026-06-30	14.7400	15.4100	14.1700	14.1700	-2.612%	20	9,537	-8.821%
2026-06-29	15.6000	15.6000	14.5000	14.5500	-15.160%	51	9,530	-11.203%
2026-06-26	16.2600	17.7300	16.1200	17.1500	+7.862%	356	9,536	-24.665%
2026-06-25	15.8300	16.5000	15.1000	15.9000	+6.000%	8,820	9,244	-18.742%
2026-06-24	14.7500	16.0000	14.3100	15.0000	-19.355%	155	475	-13.867%
2026-06-23	18.5500	19.1600	18.5500	18.6000	-13.287%	33	405	-30.538%
2026-06-22	22.0000	22.0000	21.1000	21.4500	-6.739%	13	404	-39.767%
2026-06-18	25.5000	25.5000	23.0000	23.0000	-4.643%	131	420	-43.826%
2026-06-17	29.0000	30.5300	24.1200	24.1200	-16.914%	42	420	-46.434%
2026-06-16	29.2000	29.2000	28.4400	29.0300	+1.931%	32	420	-55.494%
2026-06-15	30.5500	30.7500	28.4800	28.4800	+20.934%	39	398	-54.635%
2026-06-12	23.5000	24.5500	23.3700	23.5500	-1.875%	41	396	-45.138%
2026-06-11	18.8000	24.0000	18.5000	24.0000	+23.077%	40	370	-46.167%
2026-06-10	22.4000	23.0000	19.5000	19.5000	-26.554%	55	381	-33.744%
2026-06-09	29.9000	30.0000	26.4000	26.5500	-10.906%	27	372	-51.337%
2026-06-08	30.0000	30.8000	29.6500	29.8000	-1.325%	9	364	-56.644%
2026-06-05	33.5000	33.5000	29.8300	30.2000	-21.004%	39	364	-57.219%
2026-06-04	40.2000	40.2000	38.2300	38.2300	+3.886%	5	343	-66.205%
2026-06-03	36.2400	36.8000	36.2400	36.8000	-6.361%	4	345	-64.891%
2026-06-01	38.8300	39.3000	38.3500	39.3000	-10.233%	15	346	-67.125%
2026-05-29	42.5000	46.0800	42.5000	43.7800	+6.963%	4	339	-70.489%
2026-05-28	38.1500	40.9500	38.1500	40.9300	+8.309%	6	338	-68.434%
2026-05-27	36.3000	38.0000	35.9200	37.7900	-6.806%	15	333	-65.811%
2026-05-26	41.6700	41.6700	40.0000	40.5500	-4.137%	13	325	-68.138%
2026-05-22	41.1600	42.3000	41.1600	42.3000	+0.380%	4	332	-69.456%
2026-05-21	42.4000	42.4000	42.1400	42.1400	-4.876%	2	330	-69.340%
2026-05-20	44.4100	44.4100	44.3000	44.3000	+5.326%	6	330	-70.835%
2026-05-19	42.0100	42.0600	42.0100	42.0600	-6.637%	2	327	-69.282%
2026-05-18	47.2500	47.2500	45.0500	45.0500	-1.638%	5	327	-71.321%
2026-05-15	45.8800	47.1000	45.0100	45.8000	-15.654%	56	327	-71.790%
2026-05-14	54.8200	54.8200	54.3000	54.3000	-4.114%	2	314	-76.206%
2026-05-13	54.7700	56.6300	54.7700	56.6300	+3.039%	8	274	-77.185%
2026-05-12	56.2500	56.7100	53.5000	54.9600	-5.470%	170	274	-76.492%
2026-05-11	58.0300	58.8100	57.5300	58.1400	-3.100%	238	274	-77.778%
2026-05-07	60.0000	60.0900	59.3000	60.0000	+6.195%	89	172	-78.467%
2026-05-06	57.0000	57.6000	56.5000	56.5000	+18.473%	17	176	-77.133%
2026-05-05	47.3800	47.6900	47.3800	47.6900	-6.122%	4	160	-72.908%
2026-05-01	50.8000	50.8000	50.8000	50.8000	-1.167%	1	157	-74.567%
2026-04-30	51.8000	51.8000	51.4000	51.4000	+11.983%	8	157	-74.864%
2026-04-29	45.3500	47.9000	45.3500	45.9000	-4.435%	25	149	-71.852%
2026-04-28	48.2800	48.2800	48.0300	48.0300	-13.848%	3	142	-73.100%
2026-04-27	55.3100	55.7500	55.1200	55.7500	-11.718%	4	142	-76.825%
2026-04-22	62.9200	63.1500	62.9200	63.1500	-2.711%	11	138	-79.541%
2026-04-21	64.9100	64.9100	64.9100	64.9100	-5.517%	1	127	-80.096%
2026-04-20	68.7000	68.7000	68.7000	68.7000	-4.424%	1	127	-81.194%
2026-04-17	71.8800	71.8800	71.8800	71.8800	+13.233%	2	126	-82.026%
2026-04-13	63.5000	63.5000	63.4800	63.4800	-5.479%	2	126	-79.647%
2026-04-10	67.1600	67.1600	67.1600	67.1600	-0.208%	1	124	-80.762%
2026-04-08	70.7000	70.8800	67.3000	67.3000	+5.984%	15	123	-80.802%
2026-04-07	62.2000	64.0000	62.2000	63.5000	-0.314%	11	133	-79.654%
2026-04-02	63.7000	63.7000	63.7000	63.7000	-9.388%	5	132	-79.717%
2026-04-01	70.1500	71.8000	70.1500	70.3000	+7.246%	4	132	-81.622%
2026-03-31	61.7900	65.5500	61.4000	65.5500	+16.244%	10	132	-80.290%
2026-03-30	56.7200	57.1500	56.0000	56.3900	+1.239%	7	127	-77.088%
2026-03-27	50.7000	56.3200	50.7000	55.7000	+15.800%	4	126	-76.804%
2026-03-26	51.9500	52.4000	48.1000	48.1000	-16.100%	18	125	-73.139%
2026-03-25	57.6000	57.9500	56.9800	57.3300	+18.231%	10	123	-77.464%
2026-03-24	46.2000	49.9000	46.2000	48.4900	-1.683%	32	122	-73.355%
2026-03-23	48.7500	52.8000	47.8800	49.3200	-4.696%	24	93	-73.804%
2026-03-20	54.7900	55.8000	51.2400	51.7500	-14.885%	12	85	-75.034%
2026-03-19	53.1000	61.0000	53.1000	60.8000	-16.985%	20	79	-78.750%
2026-03-18	74.0000	76.0000	73.2400	73.2400	-13.835%	17	76	-82.359%
2026-03-17	85.0000	85.0000	85.0000	85.0000	+0.818%	24	61	-84.800%
2026-03-16	86.2500	86.2500	84.3100	84.3100	-3.646%	5	85	-84.676%
2026-03-13	88.5000	88.5000	87.5000	87.5000	-7.895%	2	86	-85.234%
2026-03-09	93.7000	95.0000	93.7000	95.0000	-5.529%	6	84	-86.400%
2026-03-04	100.5600	100.5600	100.5600	100.5600	+1.833%	1	79	-87.152%
2026-03-03	93.9700	98.7500	88.4700	98.7500	-5.502%	8	78	-86.916%
2026-02-27	104.5000	104.5000	104.5000	104.5000	+6.633%	2	68	-87.636%
2026-02-26	98.0000	98.0000	98.0000	98.0000	-4.390%	10	66	-86.816%
2026-02-23	101.4900	102.5000	101.4900	102.5000	+19.117%	2	56	-87.395%
2026-02-19	86.0500	86.0500	86.0500	86.0500	+14.140%	1	54	-84.985%
2026-02-17	77.1300	77.1300	75.3900	75.3900	-12.337%	2	55	-82.862%
2026-02-13	86.0000	86.0000	86.0000	86.0000	+10.384%	1	54	-84.977%
2026-02-12	77.9100	77.9100	77.9100	77.9100	-9.826%	1	54	-83.417%
2026-02-10	86.4000	86.4000	86.4000	86.4000	+4.677%	1	54	-85.046%
2026-02-06	82.5400	82.5400	82.5400	82.5400	+10.851%	25	54	-84.347%
2026-02-05	74.4000	74.4600	74.2600	74.4600	-9.195%	16	32	-82.648%
2026-02-03	82.0000	82.0000	82.0000	82.0000	+31.032%	1	17	-84.244%
2026-02-02	61.5700	68.5000	61.5700	62.5800	-23.054%	47	17	-79.354%
2026-01-30	93.2800	94.5000	71.6700	81.3300	-14.704%	18	17	-84.114%
2026-01-29	95.3500	95.3500	95.3500	95.3500	-11.795%	1	12	-86.450%
2026-01-28	109.6500	109.6500	108.1000	108.1000	+39.664%	2	12	-88.048%
2026-01-22	77.4000	77.4000	77.4000	77.4000	+4.949%	1	12	-83.307%
2026-01-21	72.5000	73.7500	72.5000	73.7500	+13.654%	2	11	-82.481%
2026-01-20	64.8900	64.8900	64.8900	64.8900	+20.726%	1	12	-80.089%
2026-01-16	53.7500	53.7500	53.7500	53.7500	+0.093%	1	10	-75.963%
2026-01-15	53.7000	53.7000	53.7000	53.7000	-2.186%	2	10	-75.940%
2026-01-14	55.3000	55.3500	54.9000	54.9000	+0.402%	9	8	-76.466%
2026-01-12	55.1500	56.2000	54.6800	54.6800	+17.743%	8	7	-76.372%
2026-01-07	46.4400	46.4400	46.4400	46.4400	+1.287%	1	3	-72.179%
2026-01-05	45.9300	45.9300	45.8500	45.8500	0.000%	2	2	-71.821%

.dark-mode .GMPsk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GMPsk9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C400GLD Dec 18 2026 400.00 Call (GLD261218C00400000)option OPRA

GLD20261218C400
GLD Dec 18 2026 400.00 Call (GLD261218C00400000)
option OPRA