Dark

GLD20261218C435
GLD Dec 18 2026 435.00 Call (GLD261218C00435000)
option OPRA

EOD

Jul 23, 2026

5.40-21.168%(-1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5300	5.5300	5.4000	5.4000	-21.168%	5	988	0.000%
2026-07-22	7.2000	7.5000	6.8500	6.8500	+27.561%	39	984	-21.168%
2026-07-20	5.2500	5.3700	5.2500	5.3700	-4.956%	5	957	+0.559%
2026-07-17	5.3500	5.6500	5.3500	5.6500	-17.277%	6	956	-4.425%
2026-07-14	6.8300	6.8300	6.8300	6.8300	+27.664%	1	962	-20.937%
2026-07-13	6.1300	6.1300	5.3500	5.3500	-30.519%	46	961	+0.935%
2026-07-09	7.7000	7.7000	7.7000	7.7000	+10.000%	1	971	-29.870%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-18.605%	20	982	-22.857%
2026-07-06	8.3300	8.6000	8.3300	8.6000	+6.832%	2	993	-37.209%
2026-07-02	8.0500	8.0500	8.0500	8.0500	+11.496%	1	991	-32.919%
2026-07-01	7.0000	7.3000	7.0000	7.2200	+3.438%	32	991	-25.208%
2026-06-30	6.9100	7.3600	6.9100	6.9800	+3.254%	52	1,002	-22.636%
2026-06-29	7.2500	7.2500	6.7600	6.7600	-13.555%	10	967	-20.118%
2026-06-25	7.4500	7.8200	7.4500	7.8200	+7.862%	22	968	-30.946%
2026-06-24	7.0000	7.5400	7.0000	7.2500	-21.622%	10	968	-25.517%
2026-06-23	9.1300	9.2900	9.0400	9.2500	-11.058%	16	976	-41.622%
2026-06-22	10.4000	10.4000	10.4000	10.4000	-12.236%	2	964	-48.077%
2026-06-18	11.8500	11.8500	11.8500	11.8500	-22.902%	6	970	-54.430%
2026-06-17	15.5000	15.5000	15.3000	15.3700	-0.195%	9	970	-64.867%
2026-06-16	14.9500	15.4000	14.9500	15.4000	+1.987%	6	970	-64.935%
2026-06-15	16.1200	16.1200	15.1000	15.1000	+23.265%	3	968	-64.238%
2026-06-12	11.8100	12.2500	11.8100	12.2500	-3.922%	16	968	-55.918%
2026-06-11	9.6800	12.7500	9.6800	12.7500	+24.148%	14	964	-57.647%
2026-06-10	11.0500	11.0500	10.2700	10.2700	-31.212%	12	954	-47.420%
2026-06-09	14.9000	14.9700	14.9000	14.9300	-6.688%	39	944	-63.831%
2026-06-08	15.7900	16.0000	15.6000	16.0000	-0.744%	43	920	-66.250%
2026-06-05	17.5000	17.5000	16.0500	16.1200	-24.177%	19	911	-66.501%
2026-06-04	21.2600	21.2600	21.2600	21.2600	+6.300%	767	909	-74.600%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-8.884%	1	170	-73.000%
2026-06-01	22.3500	22.3500	21.9500	21.9500	-18.974%	6	171	-75.399%
2026-05-29	24.5500	27.0900	24.5500	27.0900	+15.277%	3	167	-80.066%
2026-05-28	20.0400	23.5000	20.0400	23.5000	+1.556%	26	168	-77.021%
2026-05-26	23.1400	23.1400	23.1400	23.1400	-3.824%	5	177	-76.664%
2026-05-22	23.5000	24.0600	23.5000	24.0600	-2.709%	5	177	-77.556%
2026-05-21	24.8400	24.8400	24.7300	24.7300	-9.513%	2	178	-78.164%
2026-05-18	27.3300	27.3300	27.3300	27.3300	-2.567%	1	178	-80.241%
2026-05-15	27.8000	28.0500	26.5800	28.0500	-16.815%	54	180	-80.749%
2026-05-14	33.7200	33.7200	33.7200	33.7200	-3.877%	49	189	-83.986%
2026-05-13	35.6000	36.0300	35.0300	35.0800	+1.212%	44	196	-84.607%
2026-05-12	35.5500	35.5500	34.6600	34.6600	-6.803%	110	196	-84.420%
2026-05-11	38.3500	38.3500	36.9900	37.1900	-0.081%	29	196	-85.480%
2026-05-08	38.0000	38.7800	36.5800	37.2200	-4.442%	82	182	-85.492%
2026-05-07	38.4500	38.9500	38.4500	38.9500	+7.005%	27	131	-86.136%
2026-05-06	36.4500	36.4500	36.4000	36.4000	+10.470%	75	151	-85.165%
2026-05-01	33.7500	33.7500	32.9500	32.9500	+9.833%	15	77	-83.612%
2026-04-28	29.0700	30.0000	29.0700	30.0000	-13.892%	16	77	-82.000%
2026-04-27	34.8400	34.8400	34.8400	34.8400	-14.103%	1	92	-84.501%
2026-04-22	40.8200	40.8200	40.5600	40.5600	+0.645%	12	92	-86.686%
2026-04-21	43.0000	43.0000	40.2600	40.3000	-8.534%	9	91	-86.600%
2026-04-13	44.7500	44.7500	42.0000	44.0600	-3.398%	3	83	-87.744%
2026-04-10	46.0900	46.2200	45.6100	45.6100	-4.880%	6	81	-88.160%
2026-04-09	48.8300	48.8300	47.8900	47.9500	+1.160%	14	79	-88.738%
2026-04-08	50.1600	50.1600	47.4000	47.4000	+6.613%	6	85	-88.608%
2026-04-07	44.4600	44.4600	44.4600	44.4600	-12.290%	1	83	-87.854%
2026-04-01	49.4000	52.0200	49.3500	50.6900	+16.636%	7	82	-89.347%
2026-03-31	43.4600	43.4600	43.4600	43.4600	+4.723%	4	82	-87.575%
2026-03-27	38.5000	41.5000	38.5000	41.5000	+4.271%	29	84	-86.988%
2026-03-25	39.8000	39.8000	39.8000	39.8000	+17.300%	1	66	-86.432%
2026-03-24	33.9300	33.9300	33.9300	33.9300	-3.526%	1	67	-84.085%
2026-03-23	35.1600	35.1700	35.1600	35.1700	-13.160%	15	67	-84.646%
2026-03-20	40.5000	40.5000	40.5000	40.5000	-34.804%	1	60	-86.667%
2026-03-16	62.4000	62.4000	62.1200	62.1200	-17.885%	2	59	-91.307%
2026-03-10	77.6500	77.6500	75.6500	75.6500	+8.849%	2	59	-92.862%
2026-03-09	69.5800	69.5800	69.2000	69.5000	-11.012%	3	59	-92.230%
2026-02-25	77.8500	78.1000	77.8500	78.1000	+4.342%	2	57	-93.086%
2026-02-24	74.8500	74.8500	74.8500	74.8500	+22.005%	1	57	-92.786%
2026-02-18	61.3500	61.3500	61.3500	61.3500	+14.225%	1	57	-91.198%
2026-02-17	53.4000	53.7100	53.4000	53.7100	-14.406%	2	57	-89.946%
2026-02-13	62.7500	62.7500	62.7500	62.7500	-2.289%	20	44	-91.394%
2026-02-10	64.2200	64.2200	64.2200	64.2200	-3.862%	1	44	-91.591%
2026-02-09	64.1000	66.8000	64.1000	66.8000	+10.322%	3	45	-91.916%
2026-02-06	59.3500	60.5500	59.3500	60.5500	+7.549%	4	47	-91.082%
2026-02-05	55.2300	56.3000	52.3600	56.3000	-5.219%	11	46	-90.409%
2026-02-04	58.8500	59.4900	57.9500	59.4000	-3.728%	6	46	-90.909%
2026-02-03	61.8700	62.5000	61.7000	61.7000	+27.902%	15	47	-91.248%
2026-02-02	54.6600	54.6600	44.9500	48.2400	-11.810%	10	43	-88.806%
2026-01-30	74.7800	74.8600	54.7000	54.7000	-37.126%	11	37	-90.128%
2026-01-29	88.0000	88.0000	78.0000	87.0000	+5.518%	15	38	-93.793%
2026-01-28	82.4500	82.4500	82.4500	82.4500	+12.791%	1	33	-93.451%
2026-01-27	73.2600	73.2600	73.1000	73.1000	+6.405%	2	34	-92.613%
2026-01-26	68.7000	68.7000	68.7000	68.7000	+17.738%	1	35	-92.140%
2026-01-23	58.3500	58.3500	58.3500	58.3500	+7.597%	8	34	-90.746%
2026-01-22	49.2400	54.2300	49.1000	54.2300	+17.508%	27	34	-90.042%
2026-01-21	51.3000	51.3000	46.1500	46.1500	+4.483%	13	32	-88.299%
2026-01-20	43.1000	44.3000	42.8000	44.1700	+26.200%	29	33	-87.775%
2026-01-16	35.0500	35.0500	35.0000	35.0000	-4.110%	2	2	-84.571%
2026-01-12	37.3000	37.3000	36.5000	36.5000	0.000%	2	2	-85.205%

.dark-mode .pG2Hgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pG2Hgf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C435GLD Dec 18 2026 435.00 Call (GLD261218C00435000)option OPRA

GLD20261218C435
GLD Dec 18 2026 435.00 Call (GLD261218C00435000)
option OPRA