Dark

GLD20261218C470
GLD Dec 18 2026 470.00 Call (GLD261218C00470000)
option OPRA

EOD

Jul 22, 2026

3.24+11.724%(+0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.3000	3.3000	3.2400	3.2400	+11.724%	2	2,309	0.000%
2026-07-21	2.7300	2.9000	2.7300	2.9000	+16.000%	5	2,311	+11.724%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-5.303%	2	2,309	+29.600%
2026-07-16	2.6900	2.6900	2.5900	2.6400	-18.769%	11	2,311	+22.727%
2026-07-14	3.2500	3.2500	3.2500	3.2500	+23.574%	1	2,317	-0.308%
2026-07-13	2.7100	2.7100	2.6300	2.6300	-19.325%	21	2,316	+23.194%
2026-07-10	3.2600	3.2600	3.2600	3.2600	-3.264%	3	2,295	-0.613%
2026-07-08	3.3700	3.3700	3.3700	3.3700	-16.790%	4	2,293	-3.858%
2026-07-06	4.1500	4.1500	4.0500	4.0500	-3.571%	6	2,291	-20.000%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+10.236%	1	2,284	-22.857%
2026-07-01	3.9500	3.9500	3.8100	3.8100	+12.722%	3	2,284	-14.961%
2026-06-30	3.3800	3.3800	3.3500	3.3800	-0.588%	13	2,284	-4.142%
2026-06-29	3.5600	3.5600	3.4000	3.4000	-21.839%	2	2,283	-4.706%
2026-06-26	4.3000	4.3500	4.2100	4.3500	+4.819%	31	2,283	-25.517%
2026-06-25	4.0000	4.1500	3.8400	4.1500	+5.063%	30	2,312	-21.928%
2026-06-24	3.9700	3.9700	3.9500	3.9500	-12.611%	2	2,284	-17.975%
2026-06-23	4.5100	4.6900	4.5100	4.5200	-11.891%	15	2,283	-28.319%
2026-06-22	5.5000	5.5000	5.0600	5.1300	-13.782%	188	2,294	-36.842%
2026-06-18	6.2900	6.3800	5.9500	5.9500	-15.000%	55	2,311	-45.546%
2026-06-17	8.1100	8.9300	7.0000	7.0000	-10.828%	7	2,311	-53.714%
2026-06-16	7.8500	7.8500	7.8500	7.8500	+0.770%	3	2,311	-58.726%
2026-06-15	8.1500	8.3500	7.7900	7.7900	+28.125%	23	2,311	-58.408%
2026-06-12	6.3300	6.5000	6.0800	6.0800	-4.553%	53	2,310	-46.711%
2026-06-11	5.2000	6.3700	4.9300	6.3700	+11.169%	139	2,353	-49.137%
2026-06-10	6.1200	6.1200	5.7300	5.7300	-19.635%	5	2,305	-43.455%
2026-06-09	7.1300	7.1300	7.1300	7.1300	-16.118%	1	2,302	-54.558%
2026-06-05	9.1500	9.1500	8.5000	8.5000	-25.176%	6	2,303	-61.882%
2026-06-04	11.6400	11.8300	11.3600	11.3600	+5.674%	509	2,303	-71.479%
2026-06-03	11.0200	11.2000	10.7500	10.7500	-12.602%	6	1,862	-69.860%
2026-06-01	12.1500	12.3000	12.1500	12.3000	-13.986%	5	1,860	-73.659%
2026-05-29	15.1500	15.1500	14.3000	14.3000	+18.476%	94	1,860	-77.343%
2026-05-28	11.8400	12.1400	11.8300	12.0700	+10.734%	4	1,896	-73.157%
2026-05-27	10.2600	11.1000	10.2600	10.9000	-11.598%	11	1,897	-70.275%
2026-05-26	12.3300	12.3300	12.3300	12.3300	-9.471%	4	1,894	-73.723%
2026-05-21	13.5500	13.6300	13.5500	13.6200	-8.283%	9	1,890	-76.211%
2026-05-20	14.6500	15.0400	14.6500	14.8500	+3.268%	4	1,890	-78.182%
2026-05-19	14.2200	14.3800	14.2200	14.3800	-8.987%	5	1,877	-77.469%
2026-05-18	16.4000	16.7500	15.3000	15.8000	-0.190%	19	1,877	-79.494%
2026-05-15	16.2200	16.3600	15.7300	15.8300	-20.452%	562	1,877	-79.533%
2026-05-14	20.5800	20.5800	19.9000	19.9000	-5.148%	6	1,485	-83.719%
2026-05-13	20.8200	20.9800	20.7500	20.9800	-6.130%	29	1,466	-84.557%
2026-05-12	21.3500	22.3500	21.2300	22.3500	+0.224%	12	1,466	-85.503%
2026-05-11	22.3000	22.3000	22.3000	22.3000	-0.668%	5	1,466	-85.471%
2026-05-08	22.6400	22.9800	22.3500	22.4500	+1.814%	16	1,466	-85.568%
2026-05-07	23.4800	23.4800	22.0500	22.0500	+9.212%	31	1,480	-85.306%
2026-05-06	21.2000	21.2000	20.0000	20.1900	+16.235%	3	1,480	-83.952%
2026-05-05	17.0900	17.4500	17.0900	17.3700	+9.245%	11	1,480	-81.347%
2026-05-04	16.9000	16.9000	15.7500	15.9000	-21.867%	271	1,486	-79.623%
2026-05-01	18.4500	20.3500	18.4500	20.3500	+5.440%	37	1,391	-84.079%
2026-04-30	18.8500	19.3000	18.8500	19.3000	+19.876%	17	1,391	-83.212%
2026-04-29	16.1000	16.1000	16.1000	16.1000	-10.056%	1	1,377	-79.876%
2026-04-28	17.6700	17.9000	17.6700	17.9000	-14.762%	31	1,377	-81.899%
2026-04-27	21.0000	21.0000	21.0000	21.0000	-9.366%	1	1,406	-84.571%
2026-04-24	23.5000	23.5000	22.8000	23.1700	-3.176%	21	1,405	-86.016%
2026-04-23	24.6000	24.6000	23.9300	23.9300	-10.038%	165	1,404	-86.461%
2026-04-21	27.7000	27.7000	26.4000	26.6000	-9.892%	17	1,249	-87.820%
2026-04-20	29.5100	29.5200	29.5100	29.5200	-9.029%	2	1,249	-89.024%
2026-04-17	32.1000	33.0400	32.1000	32.4500	+8.347%	57	1,249	-90.015%
2026-04-16	31.1000	31.1000	29.4700	29.9500	-4.618%	5	1,219	-89.182%
2026-04-15	32.6000	32.6000	31.4000	31.4000	-6.213%	112	1,214	-89.682%
2026-04-14	30.2500	33.4800	30.2500	33.4800	+19.146%	9	1,218	-90.323%
2026-04-13	28.3400	29.0000	28.1000	28.1000	-12.242%	103	1,214	-88.470%
2026-04-09	32.5500	32.6000	32.0200	32.0200	-8.200%	5	1,115	-89.881%
2026-04-08	33.8500	34.8800	33.8500	34.8800	+13.247%	4	1,115	-90.711%
2026-04-07	30.2500	30.8000	30.2500	30.8000	+1.249%	32	1,115	-89.481%
2026-04-06	31.5500	31.6300	30.4200	30.4200	-4.699%	4	1,108	-89.349%
2026-04-02	29.7700	32.3600	29.7600	31.9200	-11.136%	237	903	-89.850%
2026-04-01	35.9000	35.9200	35.9000	35.9200	+11.036%	2	903	-90.980%
2026-03-31	29.5300	32.6000	29.5300	32.3500	+17.210%	7	904	-89.985%
2026-03-30	29.4200	29.4200	27.2500	27.6000	+2.793%	258	907	-88.261%
2026-03-27	26.8500	26.8500	26.8500	26.8500	+9.369%	1	910	-87.933%
2026-03-26	25.5300	25.5300	24.4500	24.5500	-9.074%	174	911	-86.802%
2026-03-25	28.0500	28.2000	27.0000	27.0000	+14.407%	7	909	-88.000%
2026-03-24	24.0700	24.0700	23.6000	23.6000	+3.282%	162	913	-86.271%
2026-03-23	22.6000	24.9600	22.0000	22.8500	-4.911%	19	820	-85.821%
2026-03-20	25.6000	25.6000	24.0100	24.0300	-11.328%	28	817	-86.517%
2026-03-19	25.9500	27.2400	25.8700	27.1000	-27.052%	132	829	-88.044%
2026-03-18	37.1500	37.1500	37.1500	37.1500	-16.517%	1	701	-91.279%
2026-03-16	44.5500	44.5500	43.3600	44.5000	-2.198%	8	701	-92.719%
2026-03-13	48.8200	48.8200	45.5000	45.5000	-6.379%	8	706	-92.879%
2026-03-12	51.0000	51.0000	48.6000	48.6000	-8.732%	39	699	-93.333%
2026-03-11	53.2500	53.2500	53.2500	53.2500	-5.919%	1	686	-93.915%
2026-03-10	56.5000	57.2000	56.5000	56.6000	+12.124%	21	685	-94.276%
2026-03-09	49.7000	51.3100	49.7000	50.4800	-8.135%	9	685	-93.582%
2026-03-06	50.9100	54.9500	50.9100	54.9500	+7.534%	27	918	-94.104%
2026-03-05	49.8000	51.1000	49.8000	51.1000	-5.142%	2	918	-93.659%
2026-03-04	55.3000	55.3000	52.8000	53.8700	+1.221%	6	918	-93.986%
2026-03-03	50.1600	53.2500	48.9600	53.2200	-18.983%	22	917	-93.912%
2026-03-02	64.2700	65.6900	64.2700	65.6900	+13.847%	2	901	-95.068%
2026-02-27	59.0000	59.0000	57.7000	57.7000	+6.125%	3	902	-94.385%
2026-02-26	54.3700	54.3700	54.3700	54.3700	-5.999%	1	902	-94.041%
2026-02-25	57.8400	57.8400	57.8400	57.8400	+2.499%	4	902	-94.398%
2026-02-24	53.3000	56.4300	53.3000	56.4300	-6.727%	16	902	-94.258%
2026-02-23	58.4400	60.5000	58.0800	60.5000	+17.248%	25	898	-94.645%
2026-02-20	48.2000	51.6000	48.2000	51.6000	+9.787%	19	918	-93.721%
2026-02-19	45.2300	47.0000	45.2300	47.0000	+6.528%	3	927	-93.106%
2026-02-18	43.5200	44.4600	42.3500	44.1200	+20.481%	187	926	-92.656%
2026-02-17	36.6200	36.6200	36.6200	36.6200	-12.413%	1	826	-91.152%
2026-02-13	42.1400	42.1400	41.8100	41.8100	+8.795%	20	826	-92.251%
2026-02-12	40.2900	40.7300	38.4200	38.4300	-20.187%	93	826	-91.569%
2026-02-11	47.2000	48.1500	45.4500	48.1500	+8.324%	413	802	-93.271%
2026-02-10	44.0000	44.4500	44.0000	44.4500	-9.137%	2	763	-92.711%
2026-02-09	46.3900	50.0500	46.3700	48.9200	+13.767%	19	764	-93.377%
2026-02-06	43.4000	43.9200	43.0000	43.0000	-5.391%	13	754	-92.465%
2026-02-04	51.7500	51.7500	45.2500	45.4500	-4.275%	11	746	-92.871%
2026-02-03	47.3900	47.4800	47.2500	47.4800	+37.225%	9	750	-93.176%
2026-02-02	40.1300	40.1300	33.9000	34.6000	-24.783%	17	748	-90.636%
2026-01-30	55.8500	55.8500	39.0100	46.0000	-32.847%	35	751	-92.957%
2026-01-29	80.8000	81.7000	59.0000	68.5000	+8.369%	66	730	-95.270%
2026-01-28	61.8500	63.4000	61.6200	63.2100	+22.381%	5	716	-94.874%
2026-01-27	46.7200	52.1300	46.0000	51.6500	+10.175%	51	718	-93.727%
2026-01-26	47.6600	50.0300	46.4700	46.8800	+13.237%	259	690	-93.089%
2026-01-23	38.8000	41.4000	38.7300	41.4000	+9.611%	613	472	-92.174%
2026-01-22	35.8600	37.7700	35.8600	37.7700	+15.505%	2	42	-91.422%
2026-01-21	34.3000	34.3000	32.7000	32.7000	+41.558%	37	41	-90.092%
2026-01-13	24.4500	24.4500	23.1000	23.1000	-4.782%	20	8	-85.974%
2026-01-12	24.2500	24.2600	24.2500	24.2600	+14.542%	2	8	-86.645%
2026-01-09	20.5300	21.1800	20.5200	21.1800	+7.513%	3	6	-84.703%
2026-01-08	19.9000	19.9000	19.7000	19.7000	-0.505%	5	6	-83.553%
2026-01-05	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	-83.636%

.dark-mode .dZZdtF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZZdtF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C470GLD Dec 18 2026 470.00 Call (GLD261218C00470000)option OPRA

GLD20261218C470
GLD Dec 18 2026 470.00 Call (GLD261218C00470000)
option OPRA