Dark

GLD20261218C410
GLD Dec 18 2026 410.00 Call (GLD261218C00410000)
option OPRA

EOD

Jul 24, 2026

10.30+2.183%(+0.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.1000	10.3000	10.1000	10.3000	+2.183%	21	808	0.000%
2026-07-23	10.1500	10.1500	10.0800	10.0800	-19.360%	212	789	+2.183%
2026-07-22	12.5400	13.3800	12.5000	12.5000	+10.816%	24	579	-17.600%
2026-07-21	10.6000	11.3500	10.6000	11.2800	+19.745%	27	590	-8.688%
2026-07-20	9.7000	9.7000	9.4200	9.4200	-4.073%	6	583	+9.342%
2026-07-17	9.7400	10.0500	9.4500	9.8200	+6.048%	61	582	+4.888%
2026-07-16	9.5800	9.6000	9.1500	9.2600	-16.199%	50	595	+11.231%
2026-07-15	11.5000	11.5000	11.0500	11.0500	-9.426%	5	561	-6.787%
2026-07-14	12.1500	12.2000	12.0000	12.2000	+23.858%	46	560	-15.574%
2026-07-13	11.0800	11.0800	9.8400	9.8500	-22.441%	55	572	+4.569%
2026-07-10	12.6000	12.7500	12.5300	12.7000	-6.273%	15	565	-18.898%
2026-07-09	13.9000	13.9000	13.5000	13.5500	+4.231%	5	555	-23.985%
2026-07-08	12.4500	13.0000	11.4000	13.0000	-5.109%	52	557	-20.769%
2026-07-07	15.3100	15.3100	13.1800	13.7000	-8.054%	11	554	-24.818%
2026-07-06	14.2000	14.9000	14.2000	14.9000	+6.887%	24	558	-30.872%
2026-07-02	14.2000	14.9000	13.8700	13.9400	+8.652%	7	563	-26.112%
2026-07-01	13.1800	13.9500	12.8300	12.8300	+11.565%	50	563	-19.719%
2026-06-30	12.6500	12.6500	11.5000	11.5000	-0.862%	78	574	-10.435%
2026-06-29	12.1000	12.1000	11.6000	11.6000	-19.779%	132	583	-11.207%
2026-06-26	13.8500	14.5000	13.8500	14.4600	+10.550%	11	510	-28.769%
2026-06-25	12.5900	13.0800	12.3800	13.0800	+7.213%	37	510	-21.254%
2026-06-24	11.6400	12.7500	11.6400	12.2000	-17.568%	67	485	-15.574%
2026-06-23	15.0200	15.7000	14.8000	14.8000	-16.620%	37	434	-30.405%
2026-06-22	17.2000	17.7500	17.2000	17.7500	-6.085%	13	414	-41.972%
2026-06-18	20.2000	20.3000	18.9000	18.9000	-6.482%	75	318	-45.503%
2026-06-17	24.2000	26.5000	20.0000	20.2100	-16.037%	98	318	-49.035%
2026-06-16	24.2600	24.3500	23.7300	24.0700	-1.554%	16	318	-57.208%
2026-06-15	25.6700	25.7500	24.4500	24.4500	+19.268%	39	315	-57.873%
2026-06-12	19.4200	20.9800	19.0000	20.5000	+0.985%	44	312	-49.756%
2026-06-11	15.8700	20.6000	15.0000	20.3000	+24.311%	39	305	-49.261%
2026-06-10	18.0200	18.8000	16.3300	16.3300	-26.441%	61	286	-36.926%
2026-06-09	23.6000	23.6000	21.7000	22.2000	-10.556%	4	252	-53.604%
2026-06-08	25.5500	25.5500	24.8200	24.8200	-0.720%	2	252	-58.501%
2026-06-05	27.9000	27.9000	25.0000	25.0000	-24.925%	50	253	-58.800%
2026-06-04	34.9500	34.9500	33.3000	33.3000	+7.767%	4	218	-69.069%
2026-06-03	31.3000	31.3000	30.9000	30.9000	-8.688%	73	217	-66.667%
2026-06-02	35.2000	35.2000	33.6200	33.8400	-1.053%	18	179	-69.563%
2026-06-01	33.8000	34.2200	32.6000	34.2000	-12.082%	24	173	-69.883%
2026-05-29	39.8000	39.8000	38.7000	38.9000	+11.143%	6	159	-73.522%
2026-05-28	31.2700	35.0000	30.6000	35.0000	+8.865%	19	164	-70.571%
2026-05-27	30.8500	32.2600	30.8500	32.1500	-8.405%	111	149	-67.963%
2026-05-26	36.5500	36.5500	34.1500	35.1000	-3.359%	9	171	-70.655%
2026-05-21	35.9500	36.3200	35.8700	36.3200	-1.035%	7	172	-71.641%
2026-05-20	36.7000	36.7000	36.7000	36.7000	-8.250%	1	172	-71.935%
2026-05-15	39.7000	40.3500	39.7000	40.0000	-18.864%	26	172	-74.250%
2026-05-13	49.3000	49.3000	49.3000	49.3000	+2.537%	2	190	-79.108%
2026-05-12	49.7300	49.9800	48.0800	48.0800	-5.947%	10	191	-78.577%
2026-05-11	51.2000	51.5700	50.8200	51.1200	-0.331%	117	191	-79.851%
2026-05-08	51.2900	51.2900	51.2900	51.2900	+3.616%	1	143	-79.918%
2026-05-06	49.0000	49.5000	49.0000	49.5000	+18.990%	27	144	-79.192%
2026-05-05	41.2300	41.6000	41.2300	41.6000	-10.015%	2	171	-75.240%
2026-05-01	46.2300	46.2300	46.2300	46.2300	+1.515%	1	170	-77.720%
2026-04-30	44.8600	45.5400	44.8600	45.5400	+13.566%	3	170	-77.383%
2026-04-29	39.9000	40.1000	39.9000	40.1000	-17.642%	2	173	-74.314%
2026-04-27	50.0300	50.0300	48.6900	48.6900	-12.428%	3	171	-78.846%
2026-04-21	55.6000	55.6000	55.6000	55.6000	-14.527%	2	216	-81.475%
2026-04-17	65.0500	65.0500	65.0500	65.0500	+1.182%	40	216	-84.166%
2026-04-14	65.0000	65.0000	64.2900	64.2900	+10.369%	7	180	-83.979%
2026-04-13	58.2500	58.2500	58.2500	58.2500	-3.400%	14	173	-82.318%
2026-04-10	61.9000	61.9000	60.3000	60.3000	-3.365%	2	181	-82.919%
2026-04-09	62.7000	62.8000	62.4000	62.4000	+7.346%	25	181	-83.494%
2026-04-07	57.6600	58.1500	57.6600	58.1300	+0.224%	5	166	-82.281%
2026-04-02	59.3500	59.3500	58.0000	58.0000	-11.247%	2	163	-82.241%
2026-04-01	62.8000	65.3500	62.8000	65.3500	+9.244%	92	163	-84.239%
2026-03-31	55.8000	59.8200	55.8000	59.8200	+16.155%	7	207	-82.782%
2026-03-30	54.5000	54.7000	50.7500	51.5000	-2.277%	84	200	-80.000%
2026-03-27	51.0000	53.4900	51.0000	52.7000	+20.402%	16	129	-80.455%
2026-03-26	46.2600	46.2600	43.7700	43.7700	-12.547%	12	117	-76.468%
2026-03-25	50.0500	50.0500	50.0500	50.0500	+13.056%	1	135	-79.421%
2026-03-24	41.3500	44.3500	41.3500	44.2700	-0.405%	73	135	-76.734%
2026-03-23	42.5500	47.4100	42.2900	44.4500	-5.726%	54	85	-76.828%
2026-03-20	49.4900	49.7300	47.1500	47.1500	-10.514%	13	88	-78.155%
2026-03-19	49.0700	53.4300	49.0700	52.6900	-21.099%	59	89	-80.452%
2026-03-18	66.8400	66.8400	66.7800	66.7800	-18.312%	2	64	-84.576%
2026-03-13	81.7500	81.7500	81.7500	81.7500	-3.025%	1	64	-87.401%
2026-03-05	84.3000	84.3000	84.3000	84.3000	-13.538%	1	67	-87.782%
2026-02-27	97.5000	97.5000	97.5000	97.5000	+25.806%	1	67	-89.436%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+16.541%	1	68	-86.710%
2026-02-17	66.5000	66.5000	66.5000	66.5000	-19.394%	1	68	-84.511%
2026-02-09	84.0000	84.0000	82.5000	82.5000	+9.272%	2	67	-87.515%
2026-02-06	75.5000	75.5000	75.5000	75.5000	+11.258%	1	68	-86.358%
2026-02-05	67.9000	67.9000	67.8600	67.8600	-17.092%	15	67	-84.822%
2026-01-30	81.8500	81.8500	81.8500	81.8500	-12.740%	2	52	-87.416%
2026-01-29	116.2400	116.2400	90.0800	93.8000	-5.272%	49	52	-89.019%
2026-01-28	91.8500	99.0200	91.8500	99.0200	+18.558%	10	62	-89.598%
2026-01-26	83.5200	83.5200	83.5200	83.5200	+12.153%	1	62	-87.668%
2026-01-23	74.4700	74.4700	74.4700	74.4700	+13.608%	6	61	-86.169%
2026-01-21	65.6500	67.0000	65.5500	65.5500	+12.726%	5	63	-84.287%
2026-01-20	57.3600	58.1500	55.5000	58.1500	+29.944%	12	64	-82.287%
2026-01-16	44.7500	44.7500	44.7500	44.7500	-9.413%	2	58	-76.983%
2026-01-14	49.4000	49.4000	49.4000	49.4000	+3.088%	1	58	-79.150%
2026-01-13	49.3500	49.3500	47.9200	47.9200	-1.904%	12	57	-78.506%
2026-01-12	49.5000	49.6000	48.8500	48.8500	+12.041%	7	60	-78.915%
2026-01-09	42.9000	43.6000	42.9000	43.6000	+7.125%	6	64	-76.376%
2026-01-08	39.9500	40.7000	39.9500	40.7000	-0.562%	2	58	-74.693%
2026-01-07	40.0400	41.6500	40.0400	40.9300	-5.211%	29	56	-74.835%
2026-01-06	43.1800	43.1800	43.1800	43.1800	+5.963%	2	47	-76.146%
2026-01-05	41.0000	41.5000	40.7200	40.7500	0.000%	46	45	-74.724%

.dark-mode .zq3tYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zq3tYC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C410GLD Dec 18 2026 410.00 Call (GLD261218C00410000)option OPRA

GLD20261218C410
GLD Dec 18 2026 410.00 Call (GLD261218C00410000)
option OPRA