Dark

GLD20261218C475
GLD Dec 18 2026 475.00 Call (GLD261218C00475000)
option OPRA

EOD

Jul 24, 2026

2.42-1.224%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.4200	2.4200	2.4200	2.4200	-1.224%	5	3,302	0.000%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-19.935%	1	3,297	-1.224%
2026-07-22	2.9700	3.0600	2.9600	3.0600	+25.926%	33	3,297	-20.915%
2026-07-20	2.4700	2.4700	2.4300	2.4300	-3.187%	2	3,303	-0.412%
2026-07-17	2.4100	2.5100	2.4100	2.5100	-0.397%	4	3,301	-3.586%
2026-07-16	2.5200	2.5200	2.5200	2.5200	-4.906%	301	3,298	-3.968%
2026-07-15	2.7500	2.7500	2.6500	2.6500	+14.719%	7	3,049	-8.679%
2026-07-13	2.7300	2.7300	2.3100	2.3100	-25.484%	10	3,049	+4.762%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-9.621%	2	3,045	-21.935%
2026-07-09	3.6000	3.6000	3.4300	3.4300	+7.188%	2	3,043	-29.446%
2026-07-08	3.2000	3.2000	3.1500	3.2000	-15.789%	14	3,043	-24.375%
2026-07-06	3.6900	3.8000	3.5900	3.8000	+1.333%	10	3,029	-36.316%
2026-07-02	3.7500	3.7500	3.7500	3.7500	+8.382%	1	3,024	-35.467%
2026-07-01	3.6000	3.6000	3.4600	3.4600	+7.788%	11	3,024	-30.058%
2026-06-30	3.4000	3.4000	3.2100	3.2100	-1.231%	5	3,019	-24.611%
2026-06-29	3.4700	3.4700	3.2500	3.2500	-15.584%	5	3,019	-25.538%
2026-06-26	4.0000	4.0000	3.8500	3.8500	+2.122%	3	3,019	-37.143%
2026-06-25	3.7500	3.7700	3.7500	3.7700	+14.242%	2	3,016	-35.809%
2026-06-24	3.1000	3.5800	3.1000	3.3000	-21.429%	25	3,016	-26.667%
2026-06-23	4.3200	4.3800	4.1800	4.2000	-10.064%	11	3,016	-42.381%
2026-06-22	4.8200	5.0500	4.6700	4.6700	-14.469%	7	3,009	-48.180%
2026-06-18	5.6500	5.8800	4.9500	5.4600	-9.000%	22	3,003	-55.678%
2026-06-17	7.2200	7.2200	6.0000	6.0000	-14.773%	29	3,003	-59.667%
2026-06-16	6.9900	7.1800	6.7700	7.0400	-1.401%	101	3,003	-65.625%
2026-06-15	7.5700	7.5800	7.0500	7.1400	+21.017%	73	2,986	-66.106%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-2.640%	25	2,963	-58.983%
2026-06-11	4.6400	6.1000	4.6400	6.0600	+26.250%	211	2,938	-60.066%
2026-06-10	5.6200	5.7200	4.8000	4.8000	-32.394%	20	2,739	-49.583%
2026-06-09	7.0100	7.1000	7.0100	7.1000	-5.207%	4	2,744	-65.915%
2026-06-08	7.7600	7.7600	7.4900	7.4900	-3.105%	11	2,745	-67.690%
2026-06-05	8.5000	8.5000	7.7000	7.7300	-25.314%	20	2,744	-68.693%
2026-06-04	10.3000	10.3500	10.3000	10.3500	+3.190%	4	2,752	-76.618%
2026-06-03	10.0000	10.1000	10.0000	10.0300	-8.818%	5	2,750	-75.872%
2026-06-02	11.4500	11.4500	11.0000	11.0000	-1.610%	16	2,747	-78.000%
2026-06-01	10.9000	11.1800	10.9000	11.1800	-14.395%	8	2,746	-78.354%
2026-05-29	12.5000	13.9000	12.4500	13.0600	+15.066%	20	2,739	-81.470%
2026-05-28	11.3500	11.3500	11.3500	11.3500	+10.732%	1	2,750	-78.678%
2026-05-27	9.7400	10.2500	9.7400	10.2500	-16.599%	5	2,749	-76.390%
2026-05-26	12.3100	12.3200	12.2900	12.2900	+0.327%	17	2,750	-80.309%
2026-05-22	12.0200	12.2700	11.9000	12.2500	-8.582%	13	2,765	-80.245%
2026-05-21	12.3500	13.4000	12.3100	13.4000	0.000%	54	2,762	-81.940%
2026-05-20	12.3500	13.7500	12.3500	13.4000	0.000%	38	2,762	-81.940%
2026-05-19	12.9000	13.4000	12.6600	13.4000	-9.153%	14	311	-81.940%
2026-05-18	14.8500	14.8500	14.0000	14.7500	-1.993%	2,506	311	-83.593%
2026-05-15	14.7500	15.0500	14.5200	15.0500	-22.622%	9	311	-83.920%
2026-05-13	19.4500	19.4500	19.4500	19.4500	+0.934%	1	306	-87.558%
2026-05-12	19.6100	19.7400	18.8100	19.2700	-9.785%	112	303	-87.442%
2026-05-11	21.8000	21.8000	21.3600	21.3600	+3.790%	5	303	-88.670%
2026-05-08	20.5800	20.5800	20.5800	20.5800	+1.680%	1	298	-88.241%
2026-05-07	21.5200	22.2000	20.2200	20.2400	+35.839%	19	297	-88.043%
2026-05-04	15.9300	15.9500	14.7500	14.9000	-20.745%	29	278	-83.758%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-9.398%	1	277	-87.128%
2026-04-27	20.7500	20.7500	20.7500	20.7500	-3.802%	1	277	-88.337%
2026-04-24	21.3000	21.5700	21.3000	21.5700	-11.417%	10	276	-88.781%
2026-04-21	24.6500	25.0000	24.3500	24.3500	-20.399%	18	282	-90.062%
2026-04-17	30.6700	31.7500	30.5600	30.5900	-0.358%	37	282	-92.089%
2026-04-15	30.7000	30.7000	30.7000	30.7000	+16.288%	1	280	-92.117%
2026-04-13	26.5900	26.5900	25.6900	26.4000	-10.357%	5	280	-90.833%
2026-04-10	29.4500	29.4500	29.4500	29.4500	-2.548%	1	280	-91.783%
2026-04-09	30.2200	30.2200	30.2200	30.2200	-7.329%	2	281	-91.992%
2026-04-08	32.5000	32.9600	32.4100	32.6100	+15.108%	19	279	-92.579%
2026-04-07	28.2500	28.4300	28.2500	28.3300	-1.768%	15	293	-91.458%
2026-04-06	29.3800	29.4200	28.8400	28.8400	-2.666%	32	294	-91.609%
2026-04-02	28.9000	30.9500	28.9000	29.6300	+2.882%	39	282	-91.833%
2026-03-31	28.8000	28.8000	28.8000	28.8000	+14.059%	1	282	-91.597%
2026-03-30	25.8100	25.8100	25.2500	25.2500	-7.847%	2	281	-90.416%
2026-03-27	27.4000	27.4000	27.4000	27.4000	+23.982%	1	282	-91.168%
2026-03-26	23.9200	23.9200	21.8000	22.1000	-13.129%	26	281	-89.050%
2026-03-25	26.5600	26.5600	25.4400	25.4400	+9.892%	4	277	-90.487%
2026-03-23	19.4000	23.1500	19.4000	23.1500	0.000%	35	276	-89.546%
2026-03-20	24.9700	25.7500	23.0000	23.1500	-4.733%	74	258	-89.546%
2026-03-19	24.9500	26.8600	24.2700	24.3000	-26.807%	24	206	-90.041%
2026-03-18	34.2000	35.1800	33.2000	33.2000	-18.906%	56	224	-92.711%
2026-03-17	41.5800	41.7700	40.9400	40.9400	-2.663%	154	248	-94.089%
2026-03-16	42.7700	42.7700	41.0000	42.0600	-4.820%	5	171	-94.246%
2026-03-13	44.6200	44.6200	44.0600	44.1900	-5.029%	125	171	-94.524%
2026-03-12	48.5500	48.5500	46.5300	46.5300	-8.080%	5	231	-94.799%
2026-03-11	50.6200	50.6200	50.6200	50.6200	-3.489%	2	248	-95.219%
2026-03-10	53.6000	54.1500	52.4500	52.4500	+8.930%	13	246	-95.386%
2026-03-09	49.3300	49.3300	47.7200	48.1500	-9.151%	10	235	-94.974%
2026-03-06	48.7500	53.1000	48.7500	53.0000	+3.983%	17	245	-95.434%
2026-03-04	52.0000	52.0000	50.9700	50.9700	+3.809%	4	232	-95.252%
2026-03-03	46.4000	51.5800	46.4000	49.1000	-16.312%	7	234	-95.071%
2026-03-02	61.6000	61.6000	58.6700	58.6700	+3.347%	3	232	-95.875%
2026-02-27	56.2500	56.7700	56.2500	56.7700	+7.275%	2	233	-95.737%
2026-02-26	51.9500	53.3500	51.5000	52.9200	+0.589%	15	233	-95.427%
2026-02-25	55.1800	55.5000	52.6100	52.6100	-2.230%	4	224	-95.400%
2026-02-24	51.8500	53.8100	51.8500	53.8100	-5.480%	5	224	-95.503%
2026-02-23	53.7000	56.9300	53.7000	56.9300	+20.334%	5	219	-95.749%
2026-02-20	46.9100	47.6000	46.7400	47.3100	+16.671%	6	214	-94.885%
2026-02-18	40.5500	40.5500	40.5500	40.5500	+18.222%	2	210	-94.032%
2026-02-17	34.3000	34.3000	34.3000	34.3000	-6.667%	100	212	-92.945%
2026-02-12	37.0000	38.6300	36.7500	36.7500	-19.124%	6	212	-93.415%
2026-02-11	44.9500	45.4400	44.9500	45.4400	-4.135%	2	216	-94.674%
2026-02-09	44.3100	47.4000	44.3100	47.4000	+11.529%	8	215	-94.895%
2026-02-06	41.2500	42.5000	41.2500	42.5000	+20.226%	100	216	-94.306%
2026-02-05	35.3500	35.3500	35.3500	35.3500	-16.647%	1	116	-93.154%
2026-02-04	48.5000	48.5000	41.3300	42.4100	-5.965%	32	117	-94.294%
2026-02-03	43.9600	47.0700	41.8500	45.1000	+45.484%	33	103	-94.634%
2026-02-02	31.0000	31.0000	31.0000	31.0000	-34.461%	1	82	-92.194%
2026-01-30	53.0000	53.0000	37.8000	47.3000	-31.942%	23	82	-94.884%
2026-01-29	79.5000	79.5000	56.7100	69.5000	+6.956%	26	64	-96.518%
2026-01-28	57.6500	64.9800	57.6000	64.9800	+30.482%	37	68	-96.276%
2026-01-27	45.0300	49.8000	44.5000	49.8000	+14.747%	12	86	-95.141%
2026-01-26	46.0700	47.3900	43.4000	43.4000	+10.856%	13	80	-94.424%
2026-01-23	38.8500	39.1500	38.8500	39.1500	+24.483%	8	70	-93.819%
2026-01-22	31.6200	31.6200	31.4500	31.4500	-1.534%	3	63	-92.305%
2026-01-21	31.5500	32.8300	31.5500	31.9400	+15.099%	62	63	-92.423%
2026-01-20	26.9000	27.7500	26.9000	27.7500	+26.424%	15	20	-91.279%
2026-01-15	21.6000	21.9500	21.6000	21.9500	-4.565%	2	7	-88.975%
2026-01-13	23.0000	23.0000	23.0000	23.0000	+1.545%	5	5	-89.478%
2026-01-12	23.0000	23.0000	22.6500	22.6500	+19.525%	2	1	-89.316%
2026-01-09	19.9500	19.9500	18.9500	18.9500	0.000%	2	2	-87.230%

.dark-mode .LMYmZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMYmZ4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C475GLD Dec 18 2026 475.00 Call (GLD261218C00475000)option OPRA

GLD20261218C475
GLD Dec 18 2026 475.00 Call (GLD261218C00475000)
option OPRA