Dark

GLD20261218C440
GLD Dec 18 2026 440.00 Call (GLD261218C00440000)
option OPRA

EOD

Jul 24, 2026

4.96-17.057%(-1.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.9600	4.9600	4.9600	4.9600	-17.057%	2	1,466	0.000%
2026-07-22	6.4900	6.4900	5.9600	5.9800	+13.905%	3	1,465	-17.057%
2026-07-21	5.1800	5.4500	5.1800	5.2500	+14.880%	10	1,466	-5.524%
2026-07-20	4.6000	4.7300	4.5700	4.5700	-7.677%	4	1,458	+8.534%
2026-07-17	4.7600	4.9500	4.7600	4.9500	+3.992%	41	1,457	+0.202%
2026-07-16	4.7900	4.8500	4.7600	4.7600	-13.455%	9	1,438	+4.202%
2026-07-15	5.5400	5.5400	5.3400	5.5000	-2.309%	3	1,440	-9.818%
2026-07-14	6.1000	6.3000	5.6300	5.6300	+6.226%	158	1,441	-11.901%
2026-07-13	5.5200	5.5200	4.8500	5.3000	-12.252%	119	1,284	-6.415%
2026-07-10	6.2300	6.2300	6.0400	6.0400	-11.176%	101	1,324	-17.881%
2026-07-09	6.9500	6.9500	6.8000	6.8000	+1.493%	14	1,325	-27.059%
2026-07-08	6.3000	6.7000	6.0000	6.7000	-9.582%	7	1,313	-25.970%
2026-07-07	7.8100	7.8100	7.4100	7.4100	-3.137%	10	1,312	-33.063%
2026-07-06	7.5000	7.7000	7.5000	7.6500	+3.659%	202	1,320	-35.163%
2026-07-02	7.4000	7.4900	7.3800	7.3800	+14.065%	158	1,167	-32.791%
2026-07-01	7.1000	7.1000	6.4700	6.4700	+3.190%	4	1,167	-23.338%
2026-06-30	6.2800	6.4000	6.2600	6.2700	+3.465%	53	1,167	-20.893%
2026-06-29	6.4500	6.4500	6.0600	6.0600	-16.986%	105	1,196	-18.152%
2026-06-26	7.3100	7.3100	7.3000	7.3000	+2.962%	6	1,199	-32.055%
2026-06-25	6.6700	7.0900	6.6600	7.0900	+9.077%	29	1,197	-30.042%
2026-06-24	6.3100	6.8200	6.3000	6.5000	-21.875%	40	1,190	-23.692%
2026-06-23	8.1900	8.3200	8.1400	8.3200	-10.825%	9	1,156	-40.385%
2026-06-22	9.1000	9.3300	9.1000	9.3300	-11.143%	3	1,150	-46.838%
2026-06-18	11.3000	11.3000	10.5000	10.5000	-9.091%	61	1,035	-52.762%
2026-06-17	14.2000	15.1800	11.1900	11.5500	-12.500%	677	1,035	-57.056%
2026-06-16	13.5500	13.5500	13.2000	13.2000	-7.692%	9	1,035	-62.424%
2026-06-15	14.5900	14.5900	14.3000	14.3000	+32.407%	107	1,032	-65.315%
2026-06-12	11.3000	11.3000	10.6500	10.8000	-2.703%	9	941	-54.074%
2026-06-11	8.5000	11.1000	8.5000	11.1000	+18.085%	21	942	-55.315%
2026-06-10	10.2900	10.8000	9.4000	9.4000	-23.825%	21	933	-47.234%
2026-06-09	13.2000	13.6500	12.3400	12.3400	-15.768%	114	920	-59.806%
2026-06-05	16.0500	16.1200	14.6500	14.6500	-25.823%	33	858	-66.143%
2026-06-04	20.5500	20.7600	18.8500	19.7500	+8.219%	26	853	-74.886%
2026-06-03	18.6500	18.7200	18.2500	18.2500	-10.319%	37	839	-72.822%
2026-06-02	20.9900	20.9900	20.3500	20.3500	+0.246%	4	851	-75.627%
2026-06-01	20.2700	20.3500	19.7000	20.3000	-13.800%	7	847	-75.567%
2026-05-29	22.3000	23.5500	22.3000	23.5500	+10.667%	6	847	-78.938%
2026-05-28	18.4000	22.0500	18.4000	21.2800	+11.123%	51	870	-76.692%
2026-05-27	18.2000	19.2000	18.2000	19.1500	-10.094%	41	885	-74.099%
2026-05-26	22.0500	22.1000	21.1000	21.3000	-5.207%	9	856	-76.714%
2026-05-22	22.1000	22.5000	21.5500	22.4700	+0.762%	16	856	-77.926%
2026-05-21	22.3000	22.3000	22.3000	22.3000	-7.083%	1	851	-77.758%
2026-05-20	23.8000	24.5000	23.8000	24.0000	+5.960%	4	851	-79.333%
2026-05-19	22.2500	23.5300	22.2500	22.6500	-9.218%	10	833	-78.102%
2026-05-18	25.0000	25.0000	24.9500	24.9500	-0.756%	11	833	-80.120%
2026-05-15	25.8300	25.8300	25.1400	25.1400	-20.819%	4	833	-80.270%
2026-05-14	31.7500	31.7500	31.7500	31.7500	-2.368%	1	835	-84.378%
2026-05-13	32.5200	32.5200	32.5200	32.5200	-3.501%	2	805	-84.748%
2026-05-12	32.8300	33.7000	31.7500	33.7000	-2.882%	114	805	-85.282%
2026-05-11	36.0000	36.0000	34.6100	34.7000	+1.343%	10	805	-85.706%
2026-05-08	34.1800	34.2400	34.1800	34.2400	-0.983%	2	806	-85.514%
2026-05-07	36.1700	36.8500	34.5800	34.5800	+7.092%	9	805	-85.656%
2026-05-06	33.1900	34.3600	31.9400	32.2900	+16.993%	146	804	-84.639%
2026-05-05	27.6000	27.6000	27.6000	27.6000	-1.252%	1	804	-82.029%
2026-05-04	27.9500	27.9500	27.9500	27.9500	-5.254%	1	805	-82.254%
2026-05-01	31.3000	31.3000	29.5000	29.5000	+15.686%	25	810	-83.186%
2026-04-29	25.5000	25.5000	25.5000	25.5000	-10.526%	2	810	-80.549%
2026-04-28	27.3000	28.5000	27.3000	28.5000	-19.718%	9	810	-82.596%
2026-04-24	35.5000	35.5000	35.5000	35.5000	-2.473%	1	809	-86.028%
2026-04-23	37.2000	37.2000	36.4000	36.4000	-2.413%	83	809	-86.374%
2026-04-22	37.3000	37.3000	37.3000	37.3000	-1.192%	1	741	-86.702%
2026-04-21	40.9400	40.9400	37.7500	37.7500	-12.209%	14	741	-86.861%
2026-04-20	44.0000	44.1000	43.0000	43.0000	-8.452%	3	730	-88.465%
2026-04-17	45.5500	46.9700	45.5500	46.9700	+7.606%	7	728	-89.440%
2026-04-16	43.6500	43.6500	43.6500	43.6500	-1.244%	1	728	-88.637%
2026-04-15	46.3300	46.3300	44.2000	44.2000	-6.514%	13	728	-88.778%
2026-04-14	43.5800	47.2800	43.5800	47.2800	+15.854%	15	719	-89.509%
2026-04-13	41.2700	41.3000	40.8100	40.8100	-4.650%	5	717	-87.846%
2026-04-10	43.6000	44.6500	42.8000	42.8000	-5.540%	6	717	-88.411%
2026-04-09	45.2900	46.7500	44.6100	45.3100	+1.251%	8	715	-89.053%
2026-04-08	47.8600	47.9900	44.7500	44.7500	+0.879%	570	714	-88.916%
2026-04-07	44.3600	44.3600	44.3600	44.3600	+4.499%	2	340	-88.819%
2026-04-06	43.6500	43.8500	42.4500	42.4500	-5.457%	3	340	-88.316%
2026-04-02	42.4300	44.9000	42.4300	44.9000	-7.992%	14	334	-88.953%
2026-04-01	47.2000	49.3800	47.2000	48.8000	+50.617%	21	334	-89.836%
2026-03-26	35.4100	35.4100	32.4000	32.4000	-9.975%	4	331	-84.691%
2026-03-25	38.4500	38.4500	35.9900	35.9900	+10.636%	5	330	-86.218%
2026-03-24	30.0000	32.5300	30.0000	32.5300	-1.573%	12	327	-84.753%
2026-03-23	30.9700	33.0500	30.9700	33.0500	-3.419%	7	323	-84.992%
2026-03-20	34.9500	34.9500	34.0500	34.2200	-11.462%	3	321	-85.506%
2026-03-19	36.7400	38.6500	36.7400	38.6500	-22.623%	11	321	-87.167%
2026-03-18	49.4500	50.0900	49.1500	49.9500	-13.581%	14	315	-90.070%
2026-03-17	57.8000	57.8000	57.8000	57.8000	-6.999%	50	305	-91.419%
2026-03-13	63.2200	63.2200	62.1500	62.1500	-11.906%	4	305	-92.019%
2026-03-11	70.0000	71.2000	69.5700	70.5500	-4.701%	58	305	-92.970%
2026-03-10	74.1100	74.1100	74.0300	74.0300	+7.181%	2	286	-93.300%
2026-03-09	66.0700	69.0700	65.7000	69.0700	-3.236%	4	286	-92.819%
2026-03-06	70.1000	71.3800	70.1000	71.3800	+8.119%	3	285	-93.051%
2026-03-05	66.0200	66.0200	66.0200	66.0200	-5.686%	2	285	-92.487%
2026-03-04	73.3500	73.3500	70.0000	70.0000	+0.229%	2	287	-92.914%
2026-03-03	67.1700	69.8400	62.7200	69.8400	-14.412%	5	286	-92.898%
2026-03-02	81.6000	81.6000	81.6000	81.6000	+8.800%	1	284	-93.922%
2026-02-25	75.0000	75.0000	75.0000	75.0000	+3.164%	1	282	-93.387%
2026-02-24	72.7000	72.7000	72.7000	72.7000	+14.488%	1	282	-93.177%
2026-02-20	62.9600	63.5000	62.9600	63.5000	+9.710%	12	282	-92.189%
2026-02-18	56.6700	57.8800	56.6700	57.8800	+14.727%	2	282	-91.431%
2026-02-17	50.2500	50.8700	49.2700	50.4500	-15.635%	19	281	-90.168%
2026-02-13	57.9500	59.8000	57.9500	59.8000	+9.304%	22	258	-91.706%
2026-02-12	60.5500	60.5500	54.7100	54.7100	-14.556%	3	258	-90.934%
2026-02-11	64.0300	64.0300	64.0300	64.0300	+6.151%	1	259	-92.254%
2026-02-10	60.0000	60.3200	60.0000	60.3200	-6.669%	4	259	-91.777%
2026-02-09	62.3300	64.6300	62.3300	64.6300	+29.597%	13	256	-92.326%
2026-02-05	53.0000	53.0000	49.8700	49.8700	-13.118%	2	252	-90.054%
2026-02-04	64.5000	64.5000	57.4000	57.4000	-4.572%	4	251	-91.359%
2026-02-03	60.8500	63.7700	60.1500	60.1500	+37.643%	6	252	-91.754%
2026-02-02	52.2500	54.1500	43.7000	43.7000	-30.080%	33	250	-88.650%
2026-01-30	66.8500	67.9500	51.0000	62.5000	-30.863%	21	220	-92.064%
2026-01-29	74.1600	90.4000	74.1600	90.4000	+2.147%	4	206	-94.513%
2026-01-28	88.5000	88.5000	88.5000	88.5000	+41.081%	2	206	-94.395%
2026-01-27	62.7300	62.7300	62.7300	62.7300	+2.853%	2	206	-92.093%
2026-01-26	65.2000	65.2000	60.9900	60.9900	+11.867%	3	205	-91.868%
2026-01-23	53.4000	56.0500	53.4000	54.5200	+6.693%	21	206	-90.902%
2026-01-22	46.0300	51.1000	46.0300	51.1000	+21.667%	13	212	-90.294%
2026-01-21	50.6000	50.6000	42.0000	42.0000	+0.478%	218	211	-88.190%
2026-01-20	41.1500	41.8000	39.3000	41.8000	+28.615%	39	42	-88.134%
2026-01-16	32.5000	32.5000	32.5000	32.5000	-4.552%	6	3	-84.738%
2026-01-15	34.0900	34.0900	34.0500	34.0500	+11.275%	3	3	-85.433%
2026-01-06	30.6000	30.6000	30.6000	30.6000	0.000%	1	1	-83.791%

.dark-mode .Q0N4lR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0N4lR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C440GLD Dec 18 2026 440.00 Call (GLD261218C00440000)option OPRA

GLD20261218C440
GLD Dec 18 2026 440.00 Call (GLD261218C00440000)
option OPRA