Dark

GLD20261218C430
GLD Dec 18 2026 430.00 Call (GLD261218C00430000)
option OPRA

EOD

Jul 24, 2026

6.150.000%(0.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.1000	6.1500	6.1000	6.1500	0.000%	26	2,381	0.000%
2026-07-23	6.3500	6.3500	6.1500	6.1500	-19.079%	27	2,382	0.000%
2026-07-22	7.9100	8.3000	7.6000	7.6000	+10.949%	23	2,357	-19.079%
2026-07-21	6.6000	6.8500	6.6000	6.8500	+13.223%	8	2,341	-10.219%
2026-07-20	5.8000	6.0500	5.8000	6.0500	+1.681%	8	2,334	+1.653%
2026-07-16	5.9500	5.9500	5.9500	5.9500	-11.852%	20	2,331	+3.361%
2026-07-15	6.7500	6.7500	6.7500	6.7500	-2.878%	1	2,331	-8.889%
2026-07-14	7.7000	7.7000	6.9500	6.9500	+6.107%	5	2,331	-11.511%
2026-07-13	6.8000	6.8000	6.5500	6.5500	-15.484%	3	2,328	-6.107%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-9.038%	1	2,327	-20.645%
2026-07-09	8.7700	8.9000	8.5200	8.5200	+6.102%	6	2,327	-27.817%
2026-07-08	8.0200	8.0900	7.8000	8.0300	-6.628%	23	2,323	-23.412%
2026-07-07	9.8400	9.8400	8.6000	8.6000	-7.527%	805	2,304	-28.488%
2026-07-06	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,944	-33.871%
2026-07-02	9.7000	9.7000	8.9000	8.9000	+5.325%	5	1,943	-30.899%
2026-07-01	8.8500	8.9300	8.4500	8.4500	+12.968%	614	1,943	-27.219%
2026-06-30	7.7100	8.3100	7.4800	7.4800	+0.403%	84	1,897	-17.781%
2026-06-29	7.7700	7.7700	7.4500	7.4500	-20.406%	34	1,879	-17.450%
2026-06-26	9.4500	9.6000	9.3600	9.3600	+10.638%	206	1,887	-34.295%
2026-06-25	8.3300	8.4600	8.3300	8.4600	+5.618%	3	1,822	-27.305%
2026-06-24	8.4000	8.5000	7.8000	8.0100	-19.900%	67	1,824	-23.221%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-13.495%	2	1,835	-38.500%
2026-06-22	11.6800	11.8000	11.3500	11.5600	-14.370%	21	1,834	-46.799%
2026-06-18	13.6500	13.6500	13.5000	13.5000	-3.433%	9	1,844	-54.444%
2026-06-17	17.1500	17.5000	13.9600	13.9800	-13.168%	97	1,844	-56.009%
2026-06-16	16.1000	16.1000	16.1000	16.1000	-1.829%	12	1,844	-61.801%
2026-06-15	17.5000	18.0500	16.1500	16.4000	+17.143%	18	1,845	-62.500%
2026-06-12	13.0700	14.0000	12.9500	14.0000	+9.804%	12	1,846	-56.071%
2026-06-11	10.3300	13.0500	10.2500	12.7500	+11.940%	132	1,841	-51.765%
2026-06-10	12.2300	13.0000	10.9100	11.3900	-25.164%	1,153	1,805	-46.005%
2026-06-09	16.4000	16.4200	15.2200	15.2200	-10.576%	21	1,227	-59.593%
2026-06-08	18.0000	18.0000	17.0200	17.0200	-3.569%	30	1,222	-63.866%
2026-06-05	19.3800	19.3800	17.6000	17.6500	-23.824%	30	1,194	-65.156%
2026-06-04	24.5400	24.5400	23.1700	23.1700	+4.605%	98	1,179	-73.457%
2026-06-03	22.1600	22.7100	22.1500	22.1500	-8.848%	5	1,082	-72.235%
2026-06-02	24.9800	24.9800	24.3000	24.3000	+2.966%	5	1,082	-74.691%
2026-06-01	24.1500	24.1500	23.6000	23.6000	-19.481%	10	1,078	-73.941%
2026-05-29	26.2700	29.5000	26.1000	29.3100	+15.394%	535	1,076	-79.017%
2026-05-28	21.8000	25.6500	21.8000	25.4000	+11.063%	53	569	-75.787%
2026-05-27	21.9500	23.0300	21.9500	22.8700	-11.115%	28	534	-73.109%
2026-05-26	25.5900	25.7500	25.5900	25.7300	-1.038%	13	531	-76.098%
2026-05-22	26.2100	26.2100	26.0000	26.0000	-1.887%	2	523	-76.346%
2026-05-21	26.5000	26.5000	26.2000	26.5000	-7.343%	6	524	-76.792%
2026-05-20	26.4000	28.7100	26.3800	28.6000	+3.436%	8	524	-78.497%
2026-05-19	27.7400	27.7400	27.6500	27.6500	-7.152%	5	508	-77.758%
2026-05-18	29.4000	29.7800	29.4000	29.7800	+0.101%	6	508	-79.349%
2026-05-15	29.1400	30.8000	29.1400	29.7500	-18.269%	34	508	-79.328%
2026-05-14	36.4000	36.4000	36.4000	36.4000	-3.114%	1	514	-83.104%
2026-05-13	37.1500	38.7500	37.1500	37.5700	-4.109%	3	470	-83.631%
2026-05-12	39.7000	39.7000	36.0000	39.1800	+0.077%	123	470	-84.303%
2026-05-11	41.2000	41.2000	39.1500	39.1500	-0.306%	8	470	-84.291%
2026-05-08	40.6000	40.8000	39.0300	39.2700	+4.888%	114	467	-84.339%
2026-05-06	38.2300	39.3800	37.2900	37.4400	+18.669%	142	461	-83.574%
2026-05-05	32.4500	32.4500	31.3300	31.5500	+3.273%	200	450	-80.507%
2026-05-04	31.0000	31.0000	29.3500	30.5500	-11.501%	7	382	-79.869%
2026-04-30	34.8600	34.8600	34.5200	34.5200	+12.078%	5	381	-82.184%
2026-04-29	30.1200	30.8000	29.6400	30.8000	-7.508%	10	380	-80.032%
2026-04-28	32.2000	33.3000	32.1900	33.3000	-10.772%	17	382	-81.532%
2026-04-27	38.5600	38.6000	37.3200	37.3200	-9.241%	7	382	-83.521%
2026-04-23	41.1200	41.1200	41.1200	41.1200	-4.483%	1	379	-85.044%
2026-04-22	44.2800	44.2800	43.0500	43.0500	+1.533%	4	379	-85.714%
2026-04-21	46.0000	46.0000	42.4000	42.4000	-12.685%	28	381	-85.495%
2026-04-16	48.5600	48.5600	48.5600	48.5600	+6.258%	1	365	-87.335%
2026-04-13	45.7000	45.7000	45.7000	45.7000	-5.676%	10	366	-86.543%
2026-04-10	49.3500	49.8600	48.4500	48.4500	-3.601%	125	356	-87.307%
2026-04-09	51.3000	51.3000	49.9000	50.2600	+1.249%	101	303	-87.764%
2026-04-07	47.2200	49.6400	46.4900	49.6400	+5.617%	135	278	-87.611%
2026-04-06	48.4700	49.0000	47.0000	47.0000	-6.000%	25	182	-86.915%
2026-04-02	44.5600	50.0000	44.5000	50.0000	-5.660%	44	173	-87.700%
2026-04-01	52.9000	54.5600	52.9000	53.0000	+8.830%	4	173	-88.396%
2026-03-31	44.4500	48.8100	44.2500	48.7000	+17.208%	15	172	-87.372%
2026-03-30	44.0000	44.0000	41.5500	41.5500	-3.372%	50	163	-85.199%
2026-03-27	38.3500	43.5000	38.3500	43.0000	+19.114%	50	146	-85.698%
2026-03-26	37.1000	37.1000	35.9000	36.1000	-12.336%	4	102	-82.964%
2026-03-25	42.3800	42.9000	41.1800	41.1800	+13.851%	6	103	-85.066%
2026-03-23	34.0800	38.9000	34.0800	36.1700	-9.958%	5	103	-82.997%
2026-03-20	42.0000	42.0000	39.4900	40.1700	-8.183%	17	100	-84.690%
2026-03-19	41.8000	43.7500	41.8000	43.7500	-21.029%	10	113	-85.943%
2026-03-18	55.3300	55.4000	55.3300	55.4000	-23.109%	2	106	-88.899%
2026-03-13	72.0500	72.0500	72.0500	72.0500	-5.903%	1	105	-91.464%
2026-03-11	76.5700	76.5700	76.5700	76.5700	-5.702%	1	105	-91.968%
2026-03-10	81.1400	81.2000	81.1400	81.2000	+9.582%	2	105	-92.426%
2026-03-09	72.2200	74.1000	72.2200	74.1000	+3.854%	6	105	-91.700%
2026-03-03	71.3500	71.3500	71.3500	71.3500	-17.989%	1	104	-91.381%
2026-03-02	88.5000	88.5000	87.0000	87.0000	+6.748%	2	103	-92.931%
2026-02-27	81.5000	81.5000	81.5000	81.5000	+5.297%	1	104	-92.454%
2026-02-26	77.4000	77.4000	77.4000	77.4000	-1.023%	1	104	-92.054%
2026-02-24	78.2000	78.2000	78.2000	78.2000	-6.347%	1	103	-92.136%
2026-02-23	79.5000	83.5000	79.5000	83.5000	+19.286%	2	104	-92.635%
2026-02-20	70.0000	70.0000	70.0000	70.0000	+7.345%	3	106	-91.214%
2026-02-18	65.0500	65.4400	64.9900	65.2100	+7.785%	162	106	-90.569%
2026-02-12	60.5000	60.5000	60.5000	60.5000	-9.105%	1	87	-89.835%
2026-02-10	64.6000	66.5600	64.6000	66.5600	-2.974%	3	87	-90.760%
2026-02-09	67.8500	70.6200	67.7000	68.6000	+8.803%	10	88	-91.035%
2026-02-06	63.3000	63.3000	61.6500	63.0500	+2.771%	9	91	-90.246%
2026-02-04	69.9000	69.9000	61.3500	61.3500	-4.854%	2	86	-89.976%
2026-02-03	64.0900	64.4800	64.0900	64.4800	+34.839%	12	86	-90.462%
2026-02-02	54.2800	54.2800	47.8200	47.8200	-25.860%	30	87	-87.139%
2026-01-30	56.9100	64.5000	52.7000	64.5000	-32.616%	93	71	-90.465%
2026-01-29	91.2500	95.7200	91.1000	95.7200	+13.790%	4	41	-93.575%
2026-01-28	84.1200	84.1200	84.1200	84.1200	+19.404%	1	41	-92.689%
2026-01-27	67.9000	70.4500	67.9000	70.4500	+15.397%	2	42	-91.270%
2026-01-23	59.2800	62.0000	59.2800	61.0500	+19.495%	16	41	-89.926%
2026-01-22	51.0900	51.0900	51.0900	51.0900	-2.871%	1	28	-87.962%
2026-01-21	52.9000	52.9000	51.2600	52.6000	+12.369%	10	28	-88.308%
2026-01-20	45.8000	47.0000	45.8000	46.8100	+23.672%	8	27	-86.862%
2026-01-13	37.8500	37.8500	37.8500	37.8500	-4.129%	2	19	-83.752%
2026-01-12	40.1700	40.1700	39.2300	39.4800	+19.709%	14	19	-84.422%
2026-01-07	32.9800	32.9800	32.9800	32.9800	0.000%	8	8	-81.352%

.dark-mode .jf1nTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jf1nTt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C430GLD Dec 18 2026 430.00 Call (GLD261218C00430000)option OPRA

GLD20261218C430
GLD Dec 18 2026 430.00 Call (GLD261218C00430000)
option OPRA