Dark

GLD20261218C445
GLD Dec 18 2026 445.00 Call (GLD261218C00445000)
option OPRA

EOD

Jul 23, 2026

4.35-23.145%(-1.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.3400	4.3500	4.3400	4.3500	-23.145%	2	304	0.000%
2026-07-22	5.7500	5.7500	5.6600	5.6600	+15.746%	8	303	-23.145%
2026-07-21	4.8300	4.8900	4.8300	4.8900	+16.429%	15	307	-11.043%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-4.545%	5	294	+3.571%
2026-07-17	4.3400	4.4000	4.3400	4.4000	-11.111%	12	289	-1.136%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-1.000%	2	279	-12.121%
2026-07-14	5.4000	5.6000	5.0000	5.0000	+8.696%	4	280	-13.000%
2026-07-13	4.5500	4.6000	4.5000	4.6000	-25.806%	3	280	-5.435%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+12.727%	1	281	-29.839%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-17.665%	2	280	-20.909%
2026-07-07	6.8000	6.8000	6.6000	6.6800	+4.375%	3	282	-34.880%
2026-07-02	6.9900	6.9900	6.4000	6.4000	+15.315%	2	282	-32.031%
2026-06-29	5.9500	5.9500	5.5500	5.5500	-10.484%	6	282	-21.622%
2026-06-25	6.0400	6.2000	6.0400	6.2000	+5.085%	2	282	-29.839%
2026-06-24	5.9200	6.2600	5.9000	5.9000	-18.621%	33	283	-26.271%
2026-06-23	7.4700	7.4700	7.2500	7.2500	-25.565%	4	312	-40.000%
2026-06-18	10.4500	10.4500	9.5200	9.7400	-6.705%	21	290	-55.339%
2026-06-17	12.0700	13.2800	10.4400	10.4400	-16.945%	32	290	-58.333%
2026-06-16	12.3500	12.5800	12.2000	12.5700	-4.046%	37	290	-65.394%
2026-06-15	13.1000	13.1000	13.1000	13.1000	+25.962%	1	298	-66.794%
2026-06-12	9.7900	10.4000	9.7900	10.4000	+7.216%	5	298	-58.173%
2026-06-11	7.9500	9.7000	7.9500	9.7000	+9.605%	12	298	-55.155%
2026-06-10	9.2900	9.8500	8.8500	8.8500	-21.543%	9	290	-50.847%
2026-06-09	12.9500	12.9500	11.2800	11.2800	-14.868%	31	281	-61.436%
2026-06-08	13.1800	13.2500	12.9700	13.2500	-0.749%	11	281	-67.170%
2026-06-05	14.0700	14.0700	13.3500	13.3500	-20.203%	70	281	-67.416%
2026-06-03	16.7300	16.7300	16.7300	16.7300	-12.086%	1	261	-73.999%
2026-06-01	19.2000	19.2000	19.0300	19.0300	-17.153%	11	262	-77.141%
2026-05-29	22.8700	22.9700	22.8700	22.9700	+20.262%	16	268	-81.062%
2026-05-28	17.9200	19.1000	17.9200	19.1000	+9.081%	2	276	-77.225%
2026-05-27	17.5100	17.5100	17.5100	17.5100	-12.450%	5	275	-75.157%
2026-05-26	20.0000	20.0000	20.0000	20.0000	-1.672%	2	275	-78.250%
2026-05-22	20.6000	20.6000	20.3400	20.3400	-0.780%	2	275	-78.614%
2026-05-21	20.3000	20.5000	20.3000	20.5000	-6.818%	11	275	-78.780%
2026-05-20	20.6500	22.0000	20.6500	22.0000	+4.265%	59	275	-80.227%
2026-05-19	20.8000	21.3300	20.6000	21.1000	-8.460%	34	230	-79.384%
2026-05-18	24.5000	24.5000	23.0500	23.0500	-24.153%	21	230	-81.128%
2026-05-13	30.2900	31.3200	30.2900	30.3900	-3.829%	75	230	-85.686%
2026-05-12	31.4500	31.6000	30.4500	31.6000	-2.167%	222	247	-86.234%
2026-05-11	32.1500	32.3200	32.1500	32.3000	+0.467%	8	247	-86.533%
2026-05-08	33.7800	33.7800	31.4800	32.1500	-5.302%	52	240	-86.470%
2026-05-07	33.9500	33.9500	33.9500	33.9500	+13.697%	10	215	-87.187%
2026-05-06	31.3000	31.3000	29.8500	29.8600	+23.900%	22	215	-85.432%
2026-05-04	25.2500	25.2500	23.6000	24.1000	-9.125%	3	196	-81.950%
2026-05-01	26.5200	26.5200	26.5200	26.5200	-3.913%	1	197	-83.597%
2026-04-30	27.6000	27.6000	27.6000	27.6000	+12.424%	1	197	-84.239%
2026-04-29	25.1500	25.1500	24.5500	24.5500	-19.110%	2	199	-82.281%
2026-04-27	31.3500	31.3500	30.3000	30.3500	-12.712%	26	198	-85.667%
2026-04-23	34.6900	34.7700	34.6900	34.7700	-2.029%	2	218	-87.489%
2026-04-21	38.4200	38.4200	35.3800	35.4900	-19.268%	6	218	-87.743%
2026-04-17	44.4500	44.4500	43.9600	43.9600	+4.393%	9	218	-90.105%
2026-04-15	42.1100	42.1100	42.1100	42.1100	-5.498%	1	215	-89.670%
2026-04-14	40.9300	44.6200	40.9300	44.5600	+17.201%	5	214	-90.238%
2026-04-13	38.0200	38.0200	38.0200	38.0200	-11.064%	5	212	-88.559%
2026-04-09	42.7500	42.7500	42.7500	42.7500	-0.973%	2	212	-89.825%
2026-04-08	44.8000	44.8300	43.1700	43.1700	+4.074%	28	215	-89.924%
2026-04-07	39.9300	41.5000	39.9300	41.4800	-0.432%	60	271	-89.513%
2026-03-31	41.6600	41.6600	41.6600	41.6600	+16.531%	3	228	-89.558%
2026-03-30	35.7500	35.7500	35.7500	35.7500	-2.589%	14	228	-87.832%
2026-03-27	36.7200	36.7200	36.7000	36.7000	+10.045%	5	227	-88.147%
2026-03-26	33.2000	33.3500	33.2000	33.3500	+6.380%	3	229	-86.957%
2026-03-23	29.3200	31.3500	29.3200	31.3500	-8.866%	134	227	-86.124%
2026-03-19	35.4700	36.1200	34.2100	34.4000	-28.970%	53	161	-87.355%
2026-03-18	48.1200	48.4300	47.7500	48.4300	-30.765%	9	140	-91.018%
2026-03-10	69.9500	69.9500	69.9500	69.9500	+11.032%	1	134	-93.781%
2026-03-05	63.3500	63.3500	63.0000	63.0000	-4.891%	2	133	-93.095%
2026-03-03	68.1000	68.1000	66.2400	66.2400	+6.839%	2	133	-93.433%
2026-02-20	62.0000	62.6000	61.8100	62.0000	+6.255%	101	131	-92.984%
2026-02-19	58.3000	58.4000	58.2000	58.3500	+3.128%	22	166	-92.545%
2026-02-18	56.6600	56.7500	56.5800	56.5800	+15.706%	4	145	-92.312%
2026-02-17	47.9500	48.9000	47.0000	48.9000	-4.678%	82	147	-91.104%
2026-02-12	51.3000	51.3000	51.3000	51.3000	-10.047%	2	97	-91.520%
2026-02-10	57.0300	57.0300	57.0300	57.0300	+2.775%	2	95	-92.372%
2026-02-06	54.7100	55.4900	54.7100	55.4900	+10.869%	4	96	-92.161%
2026-02-05	48.9000	51.8000	47.0000	50.0500	-6.970%	7	98	-91.309%
2026-02-04	60.8000	60.8000	53.0000	53.8000	-10.735%	7	95	-91.914%
2026-02-03	57.0000	60.2700	56.8500	60.2700	+41.812%	64	97	-92.782%
2026-02-02	47.0000	47.0000	42.5000	42.5000	-23.146%	4	75	-89.765%
2026-01-30	51.9400	58.1000	51.9400	55.3000	-37.302%	27	74	-92.134%
2026-01-29	84.1500	88.2000	84.1500	88.2000	+11.631%	2	77	-95.068%
2026-01-28	79.0100	79.0100	79.0100	79.0100	+28.263%	10	79	-94.494%
2026-01-26	61.6000	61.6000	61.6000	61.6000	+19.057%	2	80	-92.938%
2026-01-23	50.8000	51.7400	50.8000	51.7400	+5.981%	7	80	-91.593%
2026-01-22	44.1500	48.8800	43.8400	48.8200	+17.384%	5	83	-91.090%
2026-01-21	46.7700	46.7700	41.5900	41.5900	+4.893%	30	80	-89.541%
2026-01-20	39.2000	39.6500	38.9200	39.6500	+33.054%	53	58	-89.029%
2026-01-16	31.0000	31.0000	29.8000	29.8000	0.000%	8	0	-85.403%

.dark-mode .vplCvv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vplCvv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C445GLD Dec 18 2026 445.00 Call (GLD261218C00445000)option OPRA

GLD20261218C445
GLD Dec 18 2026 445.00 Call (GLD261218C00445000)
option OPRA