Dark

GLD20261218C480
GLD Dec 18 2026 480.00 Call (GLD261218C00480000)
option OPRA

EOD

Jul 24, 2026

2.28-1.299%(-0.03)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.2400	2.3800	2.2400	2.2800	-1.299%	125	1,561	0.000%
2026-07-23	2.3100	2.3100	2.3100	2.3100	-15.074%	2	1,484	-1.299%
2026-07-22	2.7200	2.7200	2.7200	2.7200	+15.254%	1	1,482	-16.176%
2026-07-21	2.3600	2.3600	2.3600	2.3600	+9.767%	1	1,482	-3.390%
2026-07-20	2.2200	2.2200	2.1500	2.1500	-7.725%	3	1,482	+6.047%
2026-07-17	2.3000	2.3300	2.2800	2.3300	-0.851%	8	1,482	-2.146%
2026-07-16	2.3500	2.3500	2.3500	2.3500	-24.920%	1	1,486	-2.979%
2026-07-09	3.0300	3.1400	3.0200	3.1300	+6.826%	22	1,486	-27.157%
2026-07-08	2.9000	2.9300	2.8400	2.9300	-8.438%	55	1,476	-22.184%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-4.478%	3	1,472	-28.750%
2026-07-06	3.2600	3.3500	3.2600	3.3500	-1.760%	7	1,472	-31.940%
2026-07-02	3.4100	3.4100	3.4100	3.4100	+8.254%	10	1,456	-33.138%
2026-07-01	3.3200	3.3200	3.1500	3.1500	+3.279%	2	1,456	-27.619%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+4.452%	1	1,456	-25.246%
2026-06-29	2.8800	2.9200	2.8800	2.9200	-16.571%	9	1,456	-21.918%
2026-06-26	3.6000	3.7000	3.5000	3.5000	+2.941%	8	1,456	-34.857%
2026-06-25	3.3400	3.5000	3.3400	3.4000	+0.890%	7	1,451	-32.941%
2026-06-24	3.4400	3.6000	3.3200	3.3700	-10.133%	65	1,449	-32.344%
2026-06-23	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,450	-39.200%
2026-06-22	4.2800	4.3100	4.2000	4.2000	-14.286%	35	1,449	-45.714%
2026-06-18	5.4800	5.4800	4.9000	4.9000	-12.966%	5	1,382	-53.469%
2026-06-17	6.6200	6.7000	5.6300	5.6300	-12.442%	93	1,382	-59.503%
2026-06-16	6.2500	6.4300	6.2500	6.4300	-3.598%	7	1,382	-64.541%
2026-06-15	6.9900	6.9900	6.6700	6.6700	+23.519%	11	1,376	-65.817%
2026-06-12	5.4000	5.4700	5.4000	5.4000	+1.313%	81	1,369	-57.778%
2026-06-11	4.3000	5.3300	4.3000	5.3300	+14.624%	15	1,367	-57.223%
2026-06-10	4.8000	4.9000	4.6300	4.6500	-19.828%	27	1,356	-50.968%
2026-06-09	6.4000	6.4000	5.8000	5.8000	-15.452%	20	1,350	-60.690%
2026-06-08	6.9500	7.0500	6.8600	6.8600	-4.722%	28	1,359	-66.764%
2026-06-05	8.1900	8.1900	7.0700	7.2000	-21.311%	14	1,364	-68.333%
2026-06-03	9.2400	9.2400	9.0000	9.1500	-9.496%	75	1,362	-75.082%
2026-06-02	10.5500	10.5500	10.0500	10.1100	-3.897%	85	1,398	-77.448%
2026-06-01	10.4300	10.6000	10.4300	10.5200	-10.847%	47	1,380	-78.327%
2026-05-29	12.8700	13.0500	11.8000	11.8000	+12.381%	721	1,380	-80.678%
2026-05-28	10.5000	10.5000	10.5000	10.5000	+13.514%	1	934	-78.286%
2026-05-27	9.2500	9.4000	9.0000	9.2500	-11.058%	44	944	-75.351%
2026-05-26	11.2500	11.2500	10.4000	10.4000	-7.143%	19	950	-78.077%
2026-05-22	11.2000	11.2000	11.2000	11.2000	-5.485%	2	942	-79.643%
2026-05-21	11.3000	11.8500	11.3000	11.8500	-5.728%	3	942	-80.759%
2026-05-20	11.4000	12.5700	11.4000	12.5700	+2.529%	8	942	-81.862%
2026-05-19	11.7500	12.2600	11.7500	12.2600	-8.439%	2	938	-81.403%
2026-05-15	13.5300	13.5300	13.3900	13.3900	-23.046%	7	938	-82.972%
2026-05-14	17.7100	17.8700	17.3000	17.4000	-1.528%	25	939	-86.897%
2026-05-13	17.6300	17.6700	17.6300	17.6700	+1.377%	3	944	-87.097%
2026-05-12	18.0500	18.0500	17.4300	17.4300	-10.386%	25	944	-86.919%
2026-05-11	19.2000	19.4500	19.2000	19.4500	+1.408%	3	944	-88.278%
2026-05-08	19.1600	19.1800	19.1600	19.1800	-0.725%	4	943	-88.113%
2026-05-07	21.0000	21.0000	19.2500	19.3200	+9.462%	52	939	-88.199%
2026-05-06	17.4300	17.6500	17.4300	17.6500	+20.068%	4	967	-87.082%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+1.379%	5	963	-84.490%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-10.494%	1	958	-84.276%
2026-05-01	15.8500	16.2000	15.5700	16.2000	+2.144%	85	945	-85.926%
2026-04-30	15.8600	15.8600	15.8600	15.8600	+13.529%	1	945	-85.624%
2026-04-29	13.9700	13.9700	13.9700	13.9700	-8.333%	10	945	-83.679%
2026-04-28	14.8900	15.2400	14.6400	15.2400	-12.313%	766	955	-85.039%
2026-04-27	17.9500	17.9500	17.3800	17.3800	-13.273%	3	1,445	-86.881%
2026-04-24	20.0200	20.0400	19.8000	20.0400	-1.426%	24	1,445	-88.623%
2026-04-23	20.7400	20.7400	20.3300	20.3300	-6.957%	119	1,425	-88.785%
2026-04-22	23.2200	23.2200	21.8500	21.8500	-0.682%	12	1,307	-89.565%
2026-04-21	22.9500	22.9500	22.0000	22.0000	-14.795%	5	1,308	-89.636%
2026-04-20	25.8200	25.8200	25.8200	25.8200	-12.770%	1	1,308	-91.170%
2026-04-17	27.5200	29.6000	27.4900	29.6000	+7.363%	111	1,308	-92.297%
2026-04-16	27.5700	27.5700	27.5700	27.5700	-3.937%	15	1,310	-91.730%
2026-04-15	28.6000	28.8800	28.5500	28.7000	-3.465%	30	1,302	-92.056%
2026-04-14	26.3900	29.7300	26.3900	29.7300	+19.976%	6	1,280	-92.331%
2026-04-13	25.2700	25.2700	24.7800	24.7800	-7.087%	2	1,276	-90.799%
2026-04-10	26.5600	27.0600	26.5600	26.6700	-5.358%	8	1,276	-91.451%
2026-04-09	29.2500	29.2500	28.1800	28.1800	-8.714%	51	1,279	-91.909%
2026-04-08	30.8700	30.8700	30.8700	30.8700	+13.493%	1	1,269	-92.614%
2026-04-07	26.9000	27.2000	26.8300	27.2000	-1.091%	82	1,268	-91.618%
2026-04-06	27.8400	28.0000	27.3000	27.5000	-14.063%	14	1,271	-91.709%
2026-04-01	32.1500	32.1500	31.5000	32.0000	+11.188%	39	1,270	-92.875%
2026-03-31	26.0500	28.7800	26.0500	28.7800	+16.897%	24	1,276	-92.078%
2026-03-30	25.5000	25.5000	24.6200	24.6200	+5.892%	26	1,299	-90.739%
2026-03-27	23.2500	23.2500	23.2500	23.2500	+8.848%	1	1,277	-90.194%
2026-03-26	22.6300	23.1000	21.3600	21.3600	-10.814%	100	1,277	-89.326%
2026-03-25	24.5000	25.3700	23.5600	23.9500	+13.777%	8	1,236	-90.480%
2026-03-24	21.0000	21.0500	20.6000	21.0500	+0.095%	5	1,236	-89.169%
2026-03-23	19.9100	21.1700	19.9100	21.0300	+0.143%	18	1,231	-89.158%
2026-03-20	24.7500	24.7500	21.0000	21.0000	-12.827%	44	1,239	-89.143%
2026-03-19	22.7900	24.4000	22.7500	24.0900	-24.150%	28	1,203	-90.535%
2026-03-18	32.5800	33.0400	31.7600	31.7600	-18.102%	17	1,183	-92.821%
2026-03-17	39.3300	39.6500	38.7800	38.7800	-1.947%	152	1,189	-94.121%
2026-03-16	40.6500	40.6500	39.0000	39.5500	-5.451%	28	1,188	-94.235%
2026-03-13	44.5000	44.5000	41.8300	41.8300	-6.000%	3	1,189	-94.549%
2026-03-12	47.8500	48.1000	44.5000	44.5000	-9.091%	11	1,189	-94.876%
2026-03-11	48.9500	48.9500	48.9500	48.9500	-1.111%	1	1,182	-95.342%
2026-03-10	52.1500	52.1500	49.5000	49.5000	+8.126%	734	1,182	-95.394%
2026-03-09	46.0000	46.6000	45.7800	45.7800	-6.380%	4	758	-95.020%
2026-03-06	50.6000	50.6000	48.7500	48.9000	+6.189%	4	768	-95.337%
2026-03-05	45.9000	46.0500	45.7300	46.0500	-8.157%	6	766	-95.049%
2026-03-04	50.2500	50.2500	49.7000	50.1400	+7.068%	3	766	-95.453%
2026-03-03	45.5500	46.8300	44.5000	46.8300	-20.411%	20	765	-95.131%
2026-03-02	59.1000	59.1000	55.5000	58.8400	+8.762%	9	747	-96.125%
2026-02-27	52.8400	55.0000	52.6000	54.1000	+5.975%	383	748	-95.786%
2026-02-26	50.7500	51.0500	50.7500	51.0500	+1.451%	16	458	-95.534%
2026-02-25	52.1000	53.4200	50.3200	50.3200	-3.231%	15	458	-95.469%
2026-02-24	50.1500	52.0000	49.7000	52.0000	-5.882%	40	458	-95.615%
2026-02-23	54.1000	55.2500	53.0000	55.2500	+29.756%	15	463	-95.873%
2026-02-20	43.8000	43.8000	42.5800	42.5800	+5.815%	9	452	-94.645%
2026-02-19	41.1000	41.1000	40.2400	40.2400	+0.726%	3	444	-94.334%
2026-02-18	39.9700	39.9700	39.9500	39.9500	+20.987%	2	445	-94.293%
2026-02-17	33.9700	34.2700	33.0200	33.0200	-17.326%	9	445	-93.095%
2026-02-13	39.1000	39.9400	37.9500	39.9400	+10.668%	14	452	-94.291%
2026-02-12	35.7000	36.1300	35.0000	36.0900	-15.480%	14	452	-93.682%
2026-02-11	42.0000	42.7000	42.0000	42.7000	+5.850%	13	440	-94.660%
2026-02-10	41.1500	41.1500	40.1000	40.3400	-9.653%	7	430	-94.348%
2026-02-09	44.1500	44.6500	43.0500	44.6500	+13.038%	154	428	-94.894%
2026-02-06	39.7000	40.0000	38.9500	39.5000	+7.806%	7	438	-94.228%
2026-02-05	32.2500	36.6400	32.2500	36.6400	-8.400%	17	436	-93.777%
2026-02-04	46.8300	46.8300	40.0000	40.0000	-8.067%	8	444	-94.300%
2026-02-03	42.1000	44.1500	42.1000	43.5100	+33.384%	5	441	-94.760%
2026-02-02	37.2400	37.2400	30.5800	32.6200	-25.864%	9	440	-93.010%
2026-01-30	47.8500	50.3000	35.9000	44.0000	-31.250%	312	438	-94.818%
2026-01-29	79.0000	79.0000	50.8000	64.0000	+11.518%	33	263	-96.438%
2026-01-28	53.4700	58.1000	52.9700	57.3900	+26.773%	21	243	-96.027%
2026-01-27	45.3600	45.7500	45.2700	45.2700	+4.550%	12	245	-94.964%
2026-01-26	43.2700	44.7800	43.2500	43.3000	+18.145%	112	235	-94.734%
2026-01-23	34.5500	36.6500	34.5500	36.6500	+10.392%	34	129	-93.779%
2026-01-22	31.7900	33.2000	31.7900	33.2000	+9.861%	5	104	-93.133%
2026-01-21	30.6000	30.8700	30.2000	30.2200	+70.062%	132	99	-92.455%
2026-01-07	17.7700	17.7700	17.7700	17.7700	-5.479%	1	21	-87.169%
2026-01-06	18.8000	18.8000	18.8000	18.8000	+6.215%	15	20	-87.872%
2026-01-05	17.6800	17.7000	17.6700	17.7000	0.000%	5	5	-87.119%

.dark-mode .j5gTBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5gTBQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C480GLD Dec 18 2026 480.00 Call (GLD261218C00480000)option OPRA

GLD20261218C480
GLD Dec 18 2026 480.00 Call (GLD261218C00480000)
option OPRA