Dark

GLD20261218C450
GLD Dec 18 2026 450.00 Call (GLD261218C00450000)
option OPRA

EOD

Jul 24, 2026

3.850.000%(0.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.8500	4.0000	3.8500	3.8500	0.000%	30	8,056	0.000%
2026-07-23	3.9700	4.0000	3.8100	3.8500	-18.605%	163	8,041	0.000%
2026-07-22	4.9000	5.2500	4.7300	4.7300	+10.000%	610	8,052	-18.605%
2026-07-21	4.1000	4.3000	4.1000	4.3000	+17.166%	35	7,713	-10.465%
2026-07-20	3.8500	3.9000	3.6500	3.6700	-5.897%	56	7,691	+4.905%
2026-07-17	3.9500	4.0500	3.9000	3.9000	+4.000%	48	7,674	-1.282%
2026-07-16	4.1000	4.1000	3.7500	3.7500	-14.773%	20	7,682	+2.667%
2026-07-15	4.5200	4.7000	4.2500	4.4000	-1.124%	162	7,676	-12.500%
2026-07-14	4.4000	4.5000	4.4000	4.4500	0.000%	8	7,615	-13.483%
2026-07-13	4.4400	4.5400	3.6500	4.4500	-8.247%	60	7,620	-13.483%
2026-07-10	4.9500	5.2500	4.8500	4.8500	-11.335%	52	7,610	-20.619%
2026-07-09	5.6700	5.8500	5.4700	5.4700	+0.923%	47	7,641	-29.616%
2026-07-08	5.1700	5.4200	4.8500	5.4200	-4.071%	37	7,633	-28.967%
2026-07-07	6.0000	6.1000	5.6500	5.6500	-8.871%	181	7,656	-31.858%
2026-07-06	6.0400	6.2000	5.9000	6.2000	+5.085%	39	7,620	-37.903%
2026-07-02	6.2000	6.2000	5.8800	5.9000	+10.902%	76	7,614	-34.746%
2026-07-01	5.2000	5.9000	5.1500	5.3200	+8.571%	2,154	7,614	-27.632%
2026-06-30	5.4500	5.4500	4.9000	4.9000	-2.000%	16	6,522	-21.429%
2026-06-29	5.5000	5.5000	4.9000	5.0000	-15.966%	227	6,519	-23.000%
2026-06-26	6.2000	6.3300	5.9500	5.9500	+3.478%	13	6,514	-35.294%
2026-06-25	5.5000	6.0500	5.5000	5.7500	-1.709%	36	6,520	-33.043%
2026-06-24	5.2000	5.8700	5.2000	5.8500	-11.364%	2,384	6,510	-34.188%
2026-06-23	6.7000	7.1000	6.5000	6.6000	-13.272%	2,562	7,523	-41.667%
2026-06-22	7.8500	8.2000	7.5500	7.6100	-11.512%	2,064	5,502	-49.409%
2026-06-18	9.4500	9.4500	8.5600	8.6000	-10.696%	42	3,490	-55.233%
2026-06-17	11.0000	12.6300	9.6300	9.6300	-14.018%	132	3,490	-60.021%
2026-06-16	12.3500	12.3500	11.0000	11.2000	+0.269%	22	3,490	-65.625%
2026-06-15	11.8000	12.2000	11.1500	11.1700	+19.083%	67	3,493	-65.533%
2026-06-12	9.3000	9.4500	8.8500	9.3800	+1.957%	41	3,463	-58.955%
2026-06-11	7.2800	9.2200	7.0900	9.2000	+22.995%	135	3,463	-58.152%
2026-06-10	9.9500	9.9500	7.4800	7.4800	-28.762%	235	3,454	-48.529%
2026-06-09	12.2700	12.2700	10.3500	10.5000	-12.134%	107	3,451	-63.333%
2026-06-08	12.1000	12.4500	11.8100	11.9500	-2.449%	80	3,399	-67.782%
2026-06-05	14.1500	14.6000	12.0900	12.2500	-24.708%	1,104	3,372	-68.571%
2026-06-04	17.4000	17.4000	15.9000	16.2700	+4.630%	1,178	2,802	-76.337%
2026-06-03	15.6000	16.0500	15.2500	15.5500	-8.529%	21	1,742	-75.241%
2026-06-02	18.0000	18.0000	17.0000	17.0000	-2.299%	23	1,731	-77.353%
2026-06-01	17.6500	17.6700	16.6900	17.4000	-10.997%	130	1,719	-77.874%
2026-05-29	19.2500	21.6000	19.0000	19.5500	+9.035%	40	1,611	-80.307%
2026-05-28	15.2500	18.4000	15.2500	17.9300	+12.767%	50	1,608	-78.528%
2026-05-27	15.1400	16.0000	15.1400	15.9000	-11.765%	34	1,596	-75.786%
2026-05-26	19.1300	19.1300	17.5300	18.0200	-2.857%	40	1,583	-78.635%
2026-05-22	18.8000	18.8600	18.2000	18.5500	-2.368%	34	1,574	-79.245%
2026-05-21	18.7000	19.4000	18.6000	19.0000	-9.091%	5	1,572	-79.737%
2026-05-20	19.2500	20.9000	18.5000	20.9000	+8.346%	9	1,572	-81.579%
2026-05-19	19.0500	20.0700	19.0500	19.2900	-8.187%	22	1,555	-80.041%
2026-05-18	21.0100	21.0100	21.0100	21.0100	-5.360%	1	1,555	-81.675%
2026-05-15	21.2500	22.3500	21.2500	22.2000	-18.681%	7	1,555	-82.658%
2026-05-14	27.8500	27.8500	27.2700	27.3000	-5.438%	14	1,552	-85.897%
2026-05-13	28.8700	28.8700	28.8700	28.8700	-2.136%	1	1,550	-86.664%
2026-05-12	28.5000	29.5000	27.0000	29.5000	-1.830%	32	1,550	-86.949%
2026-05-11	31.3500	31.3500	30.0500	30.0500	+0.839%	3	1,550	-87.188%
2026-05-08	30.8800	31.0000	29.3000	29.8000	-0.067%	18	1,548	-87.081%
2026-05-07	31.9000	32.2100	29.0000	29.8200	+6.805%	33	1,553	-87.089%
2026-05-06	28.6000	29.8000	27.9200	27.9200	+22.725%	37	1,569	-86.211%
2026-05-05	23.6500	24.0200	22.7500	22.7500	+4.358%	18	1,553	-83.077%
2026-05-04	22.9000	23.4200	21.8000	21.8000	-17.268%	16	1,552	-82.339%
2026-05-01	25.6000	26.5000	25.6000	26.3500	+2.370%	14	1,550	-85.389%
2026-04-30	25.6300	25.7600	25.2000	25.7400	+16.471%	6	1,550	-85.043%
2026-04-29	22.2800	23.2200	21.5800	22.1000	-9.463%	841	1,553	-82.579%
2026-04-28	25.0000	25.0000	23.5000	24.4100	-12.352%	29	1,821	-84.228%
2026-04-27	29.6500	29.6500	27.7900	27.8500	-7.934%	8	1,817	-86.176%
2026-04-24	31.5500	31.5500	30.2500	30.2500	-1.466%	53	1,813	-87.273%
2026-04-23	32.6500	32.6500	30.4000	30.7000	-8.495%	228	1,765	-87.459%
2026-04-22	33.5500	33.5500	33.5500	33.5500	+4.844%	2	1,816	-88.525%
2026-04-21	36.5000	36.5000	32.0000	32.0000	-16.230%	20	1,818	-87.969%
2026-04-20	39.5700	39.5700	38.0000	38.2000	-8.547%	5	1,818	-89.921%
2026-04-17	42.0000	42.5000	41.5000	41.7700	+8.776%	23	1,816	-90.783%
2026-04-16	39.5000	39.5000	38.0000	38.4000	-3.518%	15	1,821	-89.974%
2026-04-15	40.8500	40.8500	39.8000	39.8000	-5.999%	14	1,827	-90.327%
2026-04-14	39.0000	42.3400	39.0000	42.3400	+17.350%	150	1,825	-90.907%
2026-04-13	36.9000	37.1000	35.1500	36.0800	-5.993%	119	1,705	-89.329%
2026-04-10	39.8500	39.8500	38.3800	38.3800	-5.770%	60	1,644	-89.969%
2026-04-09	41.4500	41.8000	40.5400	40.7300	+1.318%	23	1,590	-90.548%
2026-04-08	42.4500	42.4500	39.0600	40.2000	-0.124%	64	1,587	-90.423%
2026-04-07	38.2500	40.5500	36.4100	40.2500	+5.699%	615	1,542	-90.435%
2026-04-06	40.1500	40.1500	38.0000	38.0800	-2.857%	19	952	-89.890%
2026-04-02	36.6800	40.5500	36.6800	39.2000	-9.615%	109	1,006	-90.179%
2026-04-01	41.7500	44.7800	41.7500	43.3700	+7.485%	101	1,006	-91.123%
2026-03-31	35.8500	40.5000	35.5500	40.3500	+18.676%	87	923	-90.458%
2026-03-30	36.0700	36.0700	33.8900	34.0000	-7.357%	8	866	-88.676%
2026-03-27	32.0000	36.7000	31.7600	36.7000	+28.322%	15	863	-89.510%
2026-03-26	31.3000	31.7300	28.6000	28.6000	-18.588%	31	853	-86.538%
2026-03-25	34.8000	35.1300	34.0000	35.1300	+19.816%	20	848	-89.041%
2026-03-24	26.9700	29.8900	26.8400	29.3200	-0.576%	13	833	-86.869%
2026-03-23	27.2100	31.3000	27.2100	29.4900	-1.864%	176	831	-86.945%
2026-03-20	31.8300	34.8500	29.2200	30.0500	-11.095%	58	694	-87.188%
2026-03-19	31.5000	35.0000	30.9500	33.8000	-23.182%	20	644	-88.609%
2026-03-18	44.9000	46.8000	44.0000	44.0000	-15.466%	29	645	-91.250%
2026-03-17	52.0500	52.0500	52.0500	52.0500	-5.364%	1	632	-92.603%
2026-03-16	55.0000	55.0000	55.0000	55.0000	-0.901%	2	632	-93.000%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-14.325%	1	630	-93.063%
2026-03-11	64.1000	64.7800	64.1000	64.7800	-5.223%	3	634	-94.057%
2026-03-10	67.2200	68.3500	66.8000	68.3500	+5.838%	4	631	-94.367%
2026-03-06	64.4000	64.5800	64.4000	64.5800	+7.669%	2	633	-94.038%
2026-03-05	62.0000	62.0000	59.5000	59.9800	-6.281%	8	635	-93.581%
2026-03-04	64.1100	64.1100	64.0000	64.0000	+1.587%	3	639	-93.984%
2026-03-03	57.8000	64.0000	57.8000	63.0000	-13.876%	4	640	-93.889%
2026-03-02	74.7400	74.7400	73.1500	73.1500	+3.028%	2	632	-94.737%
2026-02-27	68.9100	71.0000	68.9100	71.0000	+5.812%	9	632	-94.577%
2026-02-26	65.2300	67.1000	65.2300	67.1000	-3.007%	10	638	-94.262%
2026-02-25	69.5700	69.5700	69.1800	69.1800	+3.532%	3	641	-94.435%
2026-02-24	66.8200	66.8200	66.8200	66.8200	-4.747%	4	641	-94.238%
2026-02-23	68.1100	70.1500	68.1100	70.1500	+18.137%	7	641	-94.512%
2026-02-20	58.0000	59.3800	55.2500	59.3800	+11.136%	16	644	-93.516%
2026-02-18	51.9300	54.8500	51.9300	53.4300	+15.499%	85	658	-92.794%
2026-02-17	46.9500	46.9500	44.7000	46.2600	-15.507%	23	660	-91.677%
2026-02-13	52.0100	54.7500	51.9100	54.7500	+15.751%	9	652	-92.968%
2026-02-12	49.7500	49.7500	47.1500	47.3000	-18.420%	12	652	-91.860%
2026-02-11	56.6500	58.9000	56.6500	57.9800	+7.629%	5	652	-93.360%
2026-02-10	55.9500	55.9500	53.0400	53.8700	-9.233%	7	652	-92.853%
2026-02-09	54.6000	59.3500	54.6000	59.3500	+14.266%	5	652	-93.513%
2026-02-06	52.0000	53.0000	51.7100	51.9400	+15.422%	19	653	-92.588%
2026-02-05	46.5100	49.7300	44.8700	45.0000	-15.094%	19	648	-91.444%
2026-02-04	60.6000	60.6000	50.5100	53.0000	0.000%	9	642	-92.736%
2026-02-03	54.4500	58.5000	53.0000	53.0000	+34.518%	15	639	-92.736%
2026-02-02	45.0000	45.0000	39.4000	39.4000	-22.532%	30	635	-90.228%
2026-01-30	66.5500	66.5500	46.4000	50.8600	-38.463%	437	616	-92.430%
2026-01-29	77.0000	84.2200	68.1500	82.6500	+7.338%	18	192	-95.342%
2026-01-28	69.2800	77.0000	69.2800	77.0000	+18.882%	58	193	-95.000%
2026-01-27	58.5000	64.7700	58.5000	64.7700	+14.840%	13	219	-94.056%
2026-01-26	56.8000	61.2000	55.6500	56.4000	+12.239%	128	229	-93.174%
2026-01-23	47.8700	50.6500	47.8700	50.2500	+7.257%	15	250	-92.338%
2026-01-22	44.4000	46.8500	44.4000	46.8500	+25.772%	21	245	-91.782%
2026-01-21	44.0000	44.0500	37.2500	37.2500	+0.027%	147	235	-89.664%
2026-01-20	37.2500	37.3800	34.7300	37.2400	+28.414%	156	194	-89.662%
2026-01-16	28.5000	29.0000	26.6000	29.0000	-1.828%	5	140	-86.724%
2026-01-15	29.5400	29.6000	29.5400	29.5400	-6.814%	8	140	-86.967%
2026-01-14	30.5400	31.7000	30.5400	31.7000	+2.755%	7	138	-87.855%
2026-01-12	30.2600	31.5300	30.1500	30.8500	+18.199%	24	138	-87.520%
2026-01-09	25.7000	27.0000	25.7000	26.1000	+2.353%	15	137	-85.249%
2026-01-08	24.4000	25.6500	24.4000	25.5000	-1.163%	23	132	-84.902%
2026-01-07	25.0000	25.8000	25.0000	25.8000	-4.867%	16	122	-85.078%
2026-01-06	26.9000	27.2500	26.6500	27.1200	+7.491%	21	118	-85.804%
2026-01-05	25.4200	25.4200	25.1200	25.2300	0.000%	113	112	-84.740%

.dark-mode .yjQ3Fx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjQ3Fx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C450GLD Dec 18 2026 450.00 Call (GLD261218C00450000)option OPRA

GLD20261218C450
GLD Dec 18 2026 450.00 Call (GLD261218C00450000)
option OPRA