Dark

GLD20261218C460
GLD Dec 18 2026 460.00 Call (GLD261218C00460000)
option OPRA

EOD

Jul 24, 2026

3.14+1.290%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.1400	3.1400	3.1400	3.1400	+1.290%	1	1,213	0.000%
2026-07-23	3.1800	3.1900	3.1000	3.1000	-20.513%	152	1,212	+1.290%
2026-07-22	3.9100	4.1000	3.8700	3.9000	+13.703%	811	1,211	-19.487%
2026-07-21	3.4300	3.4300	3.4300	3.4300	+8.202%	1	404	-8.455%
2026-07-17	2.9600	3.1700	2.9600	3.1700	-9.687%	6	403	-0.946%
2026-07-15	3.6500	3.6500	3.5100	3.5100	+1.445%	2	405	-10.541%
2026-07-13	3.6800	3.6800	3.2900	3.4600	-12.183%	64	421	-9.249%
2026-07-10	3.9400	3.9400	3.9400	3.9400	-15.991%	1	426	-20.305%
2026-07-09	4.6900	4.6900	4.6900	4.6900	+10.353%	10	426	-33.049%
2026-07-08	4.2400	4.2500	4.0000	4.2500	-5.556%	7	426	-26.118%
2026-07-07	5.2500	5.2500	4.5000	4.5000	-10.537%	14	427	-30.222%
2026-07-06	4.9000	5.0300	4.9000	5.0300	+5.895%	2	427	-37.575%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+2.814%	2	423	-33.895%
2026-07-01	4.7500	4.7500	4.6200	4.6200	+14.074%	4	423	-32.035%
2026-06-29	4.4500	4.4500	4.0500	4.0500	-18.511%	12	419	-22.469%
2026-06-26	4.8500	5.2000	4.8200	4.9700	+5.520%	9	419	-36.821%
2026-06-25	4.7100	4.7100	4.5700	4.7100	+1.290%	13	412	-33.333%
2026-06-24	4.5000	4.9100	4.5000	4.6500	-14.207%	34	401	-32.473%
2026-06-23	5.5800	5.5800	5.4200	5.4200	-13.002%	3	381	-42.066%
2026-06-22	6.3700	6.3700	6.1500	6.2300	-16.600%	10	380	-49.599%
2026-06-18	7.4700	7.4700	7.4700	7.4700	-16.256%	10	441	-57.965%
2026-06-16	9.3500	9.3500	8.9200	8.9200	-4.497%	78	441	-64.798%
2026-06-15	9.9000	10.1000	9.3400	9.3400	+25.369%	95	367	-66.381%
2026-06-12	7.6200	7.8700	7.3500	7.4500	-6.875%	25	358	-57.852%
2026-06-11	6.1500	8.0000	6.1100	8.0000	+14.286%	24	360	-60.750%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-25.532%	1	351	-55.143%
2026-06-09	10.1200	10.1200	9.4000	9.4000	-6.000%	3	352	-66.596%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-6.977%	1	351	-68.600%
2026-06-05	11.1700	11.1700	10.6200	10.7500	-22.884%	18	351	-70.791%
2026-06-04	13.9400	13.9400	13.9400	13.9400	+7.895%	1	337	-77.475%
2026-06-03	13.2500	13.2500	12.9200	12.9200	-15.831%	2	337	-75.697%
2026-06-02	15.3500	15.3500	15.3500	15.3500	+4.209%	10	337	-79.544%
2026-06-01	14.7000	14.7300	14.7000	14.7300	-13.607%	4	328	-78.683%
2026-05-29	16.2000	17.8900	16.2000	17.0500	+13.440%	105	327	-81.584%
2026-05-28	13.1500	15.1000	13.1500	15.0300	+15.883%	20	342	-79.108%
2026-05-27	12.5100	13.4000	12.5100	12.9700	-13.476%	21	345	-75.790%
2026-05-26	15.6500	15.6500	14.9200	14.9900	-2.599%	6	328	-79.053%
2026-05-22	15.6000	15.7900	15.3900	15.3900	-5.292%	5	326	-79.597%
2026-05-21	15.8200	16.2500	15.8200	16.2500	-5.523%	4	326	-80.677%
2026-05-20	15.9400	17.3000	15.6000	17.2000	+5.006%	7	326	-81.744%
2026-05-19	16.2800	17.4000	16.0500	16.3800	-11.603%	16	319	-80.830%
2026-05-18	19.2100	19.2100	18.0500	18.5300	-0.430%	17	319	-83.055%
2026-05-15	18.3000	19.3500	18.3000	18.6100	-21.144%	33	319	-83.127%
2026-05-14	23.9700	24.1000	23.4500	23.6000	-5.297%	18	308	-86.695%
2026-05-13	23.3400	24.9200	23.3400	24.9200	-2.083%	43	289	-87.400%
2026-05-12	25.4600	25.4600	25.4500	25.4500	-2.677%	2	289	-87.662%
2026-05-11	26.1500	26.1500	26.1500	26.1500	+1.672%	1	289	-87.992%
2026-05-08	25.4000	25.7200	25.4000	25.7200	-7.814%	6	289	-87.792%
2026-05-07	27.9000	27.9000	27.9000	27.9000	+13.878%	5	287	-88.746%
2026-05-06	24.7000	25.6600	24.5000	24.5000	+25.964%	13	293	-87.184%
2026-05-05	19.4500	19.4500	19.4500	19.4500	+3.789%	1	298	-83.856%
2026-05-04	18.7400	18.7400	18.7400	18.7400	-15.889%	1	297	-83.244%
2026-05-01	22.6000	22.6000	22.2300	22.2800	+0.632%	33	307	-85.907%
2026-04-30	21.5000	22.1400	21.5000	22.1400	+15.614%	3	307	-85.818%
2026-04-29	18.7600	19.5500	18.6100	19.1500	-6.173%	5	306	-83.603%
2026-04-28	20.0000	20.4100	20.0000	20.4100	-14.603%	53	327	-84.615%
2026-04-27	24.5700	24.5700	23.6500	23.9000	-10.987%	51	341	-86.862%
2026-04-24	26.8500	26.8500	26.8500	26.8500	-2.647%	1	374	-88.305%
2026-04-23	28.2500	28.2500	27.5800	27.5800	-6.824%	25	373	-88.615%
2026-04-22	30.0500	30.0500	29.6000	29.6000	+3.388%	2	352	-89.392%
2026-04-21	30.0000	30.4000	28.6300	28.6300	-22.159%	6	351	-89.032%
2026-04-17	37.4200	37.4200	36.7800	36.7800	+0.519%	23	351	-91.463%
2026-04-15	36.7100	36.9300	36.3600	36.5900	-2.944%	22	328	-91.418%
2026-04-14	35.7500	37.7000	35.7500	37.7000	+16.899%	33	339	-91.671%
2026-04-13	32.5000	32.5000	32.2500	32.2500	-5.702%	2	309	-90.264%
2026-04-10	34.2000	34.2000	34.2000	34.2000	-6.044%	3	309	-90.819%
2026-04-09	36.4000	36.4000	36.4000	36.4000	+3.438%	1	306	-91.374%
2026-04-08	35.1900	35.1900	35.1900	35.1900	+0.142%	1	306	-91.077%
2026-04-07	33.9200	35.3000	33.9000	35.1400	+0.832%	4	337	-91.064%
2026-04-06	34.8500	34.8500	34.8500	34.8500	-1.442%	1	336	-90.990%
2026-04-02	32.9500	36.1700	32.9500	35.3600	-9.380%	90	309	-91.120%
2026-04-01	37.3000	39.0200	37.3000	39.0200	+8.389%	13	309	-91.953%
2026-03-31	35.0000	36.0000	35.0000	36.0000	+16.129%	4	296	-91.278%
2026-03-27	30.9000	31.0000	30.6500	31.0000	+19.923%	3	298	-89.871%
2026-03-26	27.5000	27.5000	25.8500	25.8500	-16.613%	4	297	-87.853%
2026-03-25	31.3400	31.4100	31.0000	31.0000	+19.507%	28	294	-89.871%
2026-03-24	25.0000	26.0200	25.0000	25.9400	-0.613%	7	297	-87.895%
2026-03-23	24.9900	26.3900	24.6500	26.1000	-5.125%	21	297	-87.969%
2026-03-20	28.0000	28.4000	27.5100	27.5100	-9.058%	14	296	-88.586%
2026-03-19	30.5200	30.5200	28.9300	30.2500	-24.845%	10	301	-89.620%
2026-03-18	39.5000	41.3400	39.5000	40.2500	-15.441%	78	298	-92.199%
2026-03-17	48.2800	48.3500	47.3000	47.6000	-0.833%	12	333	-93.403%
2026-03-16	49.5000	50.2500	47.9500	48.0000	-7.067%	14	330	-93.458%
2026-03-13	52.7600	52.9600	51.6500	51.6500	-10.064%	20	330	-93.921%
2026-03-12	58.5000	58.5000	57.4300	57.4300	-2.330%	4	329	-94.532%
2026-03-11	58.8200	58.8200	58.8000	58.8000	-2.212%	2	330	-94.660%
2026-03-10	60.1300	60.1300	60.1300	60.1300	+3.672%	4	328	-94.778%
2026-03-09	55.0000	58.0000	55.0000	58.0000	0.000%	6	324	-94.586%
2026-03-06	58.0000	58.0000	58.0000	58.0000	+5.244%	3	324	-94.586%
2026-03-05	57.0000	57.0000	54.5000	55.1100	-9.656%	5	327	-94.302%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+4.274%	2	324	-94.852%
2026-03-03	56.9300	58.5000	52.6000	58.5000	-16.069%	38	326	-94.632%
2026-03-02	70.6000	70.6000	69.7000	69.7000	+8.906%	2	358	-95.495%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+6.809%	1	359	-95.094%
2026-02-25	63.1000	63.1000	59.9200	59.9200	+0.706%	2	360	-94.760%
2026-02-24	59.7500	59.7500	59.5000	59.5000	-5.944%	65	360	-94.723%
2026-02-23	61.2500	64.1900	61.2500	63.2600	+15.649%	48	424	-95.036%
2026-02-20	52.9500	54.8000	52.3000	54.7000	+9.729%	237	471	-94.260%
2026-02-19	50.8100	50.8100	48.9700	49.8500	+2.488%	4	260	-93.701%
2026-02-18	47.0000	50.4500	47.0000	48.6400	+18.576%	25	257	-93.544%
2026-02-17	42.0000	42.0000	40.0000	41.0200	-17.960%	19	238	-92.345%
2026-02-13	48.0000	50.0000	48.0000	50.0000	+12.562%	5	229	-93.720%
2026-02-12	48.0000	48.0000	44.0700	44.4200	-14.790%	204	229	-92.931%
2026-02-11	50.5800	53.0000	50.5700	52.1300	+4.532%	120	201	-93.977%
2026-02-10	49.8700	49.8700	49.8700	49.8700	-7.648%	1	112	-93.704%
2026-02-09	51.0900	54.0000	51.0500	54.0000	+30.561%	11	111	-94.185%
2026-02-05	42.2000	44.1400	41.3600	41.3600	-20.507%	4	111	-92.408%
2026-02-04	55.3100	55.3100	52.0300	52.0300	+1.127%	5	111	-93.965%
2026-02-03	51.5000	53.9000	51.4500	51.4500	+41.346%	6	108	-93.897%
2026-02-02	42.7100	42.7100	36.4000	36.4000	-28.120%	55	107	-91.374%
2026-01-30	53.5000	60.4600	44.0000	50.6400	-25.420%	22	64	-93.799%
2026-01-29	86.6000	86.6000	67.9000	67.9000	-10.658%	3	62	-95.376%
2026-01-28	63.7700	76.0000	63.7700	76.0000	+45.315%	20	62	-95.868%
2026-01-27	52.1500	53.0000	52.1500	52.3000	+2.109%	4	57	-93.996%
2026-01-26	51.8800	55.0300	50.5500	51.2200	+15.231%	18	56	-93.870%
2026-01-23	43.3600	45.3700	43.3600	44.4500	+7.160%	56	50	-92.936%
2026-01-22	37.5500	41.4800	37.0000	41.4800	+9.043%	4	9	-92.430%
2026-01-21	37.9300	38.0400	37.9300	38.0400	+16.580%	4	7	-91.746%
2026-01-20	32.6300	32.6300	32.6300	32.6300	+19.088%	1	4	-90.377%
2026-01-14	27.2500	27.4000	27.2500	27.4000	+24.432%	3	3	-88.540%
2026-01-08	22.3900	22.3900	22.0200	22.0200	-1.256%	2	1	-85.740%
2026-01-05	22.3000	22.3000	22.3000	22.3000	0.000%	1	1	-85.919%

.dark-mode .Lszvvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lszvvl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C460GLD Dec 18 2026 460.00 Call (GLD261218C00460000)option OPRA

GLD20261218C460
GLD Dec 18 2026 460.00 Call (GLD261218C00460000)
option OPRA