Dark

GLD20261218C485
GLD Dec 18 2026 485.00 Call (GLD261218C00485000)
option OPRA

EOD

Jul 24, 2026

2.15-3.153%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.1500	2.1500	2.1500	2.1500	-3.153%	1	715	0.000%
2026-07-21	2.2200	2.2200	2.2200	2.2200	+9.901%	1	714	-3.153%
2026-07-20	2.0200	2.0200	2.0200	2.0200	-4.265%	1	714	+6.436%
2026-07-17	2.0000	2.2400	2.0000	2.1100	-8.261%	126	714	+1.896%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-22.034%	1	714	-6.522%
2026-07-09	2.9500	2.9500	2.9500	2.9500	+12.167%	1	714	-27.119%
2026-07-08	2.6300	2.6300	2.6300	2.6300	-15.161%	1	715	-18.251%
2026-07-07	3.2000	3.2000	3.1000	3.1000	-0.958%	2	714	-30.645%
2026-07-02	3.1900	3.1900	3.1300	3.1300	+12.590%	11	703	-31.310%
2026-07-01	2.7800	2.7800	2.7800	2.7800	+4.906%	2	703	-22.662%
2026-06-30	2.7600	2.7600	2.6500	2.6500	-2.574%	2	701	-18.868%
2026-06-29	2.9000	2.9000	2.7200	2.7200	-20.000%	7	700	-20.956%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+7.937%	1	698	-36.765%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-1.869%	1	698	-31.746%
2026-06-24	3.0500	3.2100	3.0500	3.2100	-18.734%	127	762	-33.022%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-11.236%	4	698	-45.570%
2026-06-18	4.8000	4.8000	4.4500	4.4500	-9.919%	5	690	-51.685%
2026-06-17	4.9400	4.9400	4.9400	4.9400	-19.016%	1	690	-56.478%
2026-06-15	6.2700	6.3800	6.1000	6.1000	+26.294%	52	690	-64.754%
2026-06-12	4.9100	4.9100	4.8300	4.8300	+9.773%	2	639	-55.487%
2026-06-10	4.4000	4.4000	4.4000	4.4000	-26.667%	1	639	-51.136%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-16.898%	1	639	-64.167%
2026-06-05	7.5200	7.5200	7.2200	7.2200	-14.758%	3	639	-70.222%
2026-06-03	8.4700	8.4700	8.4700	8.4700	-27.730%	1	640	-74.616%
2026-05-29	11.8000	11.8000	11.7100	11.7200	+42.579%	75	640	-81.655%
2026-05-28	8.2200	8.2200	8.2200	8.2200	-4.419%	1	609	-73.844%
2026-05-27	8.3900	8.6000	8.3000	8.6000	-21.101%	97	609	-75.000%
2026-05-21	11.2000	11.2000	10.9000	10.9000	-5.628%	5	543	-80.275%
2026-05-20	10.4600	11.5500	10.4600	11.5500	+6.846%	8	543	-81.385%
2026-05-19	10.7500	10.8100	10.7500	10.8100	-14.545%	2	543	-80.111%
2026-05-15	12.2400	12.6500	12.2200	12.6500	-20.938%	37	543	-83.004%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-5.045%	1	536	-86.563%
2026-05-12	16.5700	16.9300	16.5500	16.8500	-8.024%	135	497	-87.240%
2026-05-11	18.0000	18.3200	17.8000	18.3200	+3.503%	27	497	-88.264%
2026-05-07	18.0000	18.0000	17.7000	17.7000	+9.938%	28	474	-87.853%
2026-05-06	16.1000	16.1000	16.1000	16.1000	+1.258%	2	474	-86.646%
2026-05-01	15.9000	15.9000	15.9000	15.9000	+7.432%	28	459	-86.478%
2026-04-30	14.8000	14.8000	14.8000	14.8000	+12.206%	1	459	-85.473%
2026-04-29	13.1900	13.1900	13.1900	13.1900	-31.764%	1	458	-83.700%
2026-04-23	19.3300	19.3300	19.3300	19.3300	-14.996%	158	458	-88.877%
2026-04-21	22.7400	22.7400	22.7400	22.7400	-6.689%	2	300	-90.545%
2026-04-20	24.3700	24.3700	24.3700	24.3700	-10.074%	1	300	-91.178%
2026-04-17	27.1000	27.1000	27.1000	27.1000	+0.074%	1	299	-92.066%
2026-04-09	27.0800	27.0800	27.0800	27.0800	-5.480%	1	298	-92.061%
2026-04-08	28.6500	28.6500	28.6500	28.6500	+13.376%	1	297	-92.496%
2026-04-07	25.2700	25.2700	25.2700	25.2700	-8.109%	116	297	-91.492%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-0.758%	1	181	-92.182%
2026-04-02	27.4700	27.7100	27.4700	27.7100	+0.217%	200	108	-92.241%
2026-03-31	27.6500	27.6500	27.6500	27.6500	+13.088%	1	108	-92.224%
2026-03-30	24.4500	24.4500	24.4500	24.4500	+22.311%	1	108	-91.207%
2026-03-26	20.5000	20.5000	19.9900	19.9900	-17.123%	56	108	-89.245%
2026-03-25	23.9300	24.1200	23.9100	24.1200	+25.299%	56	63	-91.086%
2026-03-24	19.2500	19.2500	19.2500	19.2500	-6.553%	1	84	-88.831%
2026-03-23	20.6000	20.6000	20.6000	20.6000	-1.530%	10	84	-89.563%
2026-03-20	22.1800	22.1800	20.9200	20.9200	-10.941%	25	84	-89.723%
2026-03-19	22.0000	23.4900	22.0000	23.4900	-25.024%	14	95	-90.847%
2026-03-18	30.4500	31.3300	30.4500	31.3300	-16.565%	3	88	-93.138%
2026-03-17	37.6100	37.6100	37.5500	37.5500	-0.503%	2	88	-94.274%
2026-03-16	38.1500	38.3700	37.7400	37.7400	-4.913%	110	88	-94.303%
2026-03-13	42.5500	42.5500	39.6900	39.6900	-6.325%	3	92	-94.583%
2026-03-12	42.0000	42.5700	42.0000	42.3700	-13.354%	30	92	-94.926%
2026-03-10	48.9000	48.9000	48.9000	48.9000	+6.769%	1	81	-95.603%
2026-03-09	44.9200	45.8000	44.2100	45.8000	-2.760%	4	81	-95.306%
2026-03-06	46.9300	47.1000	46.9300	47.1000	+9.535%	2	82	-95.435%
2026-03-05	43.0000	43.0000	43.0000	43.0000	-6.623%	6	83	-95.000%
2026-03-04	48.0600	48.0600	46.0500	46.0500	-1.392%	5	88	-95.331%
2026-03-03	41.3000	46.7000	41.3000	46.7000	-14.154%	4	89	-95.396%
2026-03-02	57.8400	57.8400	54.2900	54.4000	+3.757%	11	89	-96.048%
2026-02-27	52.4300	52.4300	52.4300	52.4300	+8.237%	1	78	-95.899%
2026-02-26	48.4400	48.4400	48.4400	48.4400	-0.124%	1	78	-95.562%
2026-02-25	50.9000	50.9000	48.5000	48.5000	-0.206%	3	78	-95.567%
2026-02-24	48.1000	48.6000	48.1000	48.6000	-8.302%	3	78	-95.576%
2026-02-23	52.0000	53.0000	52.0000	53.0000	+33.737%	6	78	-95.943%
2026-02-19	39.7000	39.7000	39.6300	39.6300	+3.527%	2	82	-94.575%
2026-02-18	38.2800	38.2800	38.2800	38.2800	+17.893%	1	82	-94.383%
2026-02-17	32.1400	32.4700	32.0500	32.4700	-11.526%	85	83	-93.379%
2026-02-13	36.5200	37.0000	36.4300	36.7000	-4.651%	42	92	-94.142%
2026-02-10	38.4900	38.4900	38.4900	38.4900	-6.555%	1	92	-94.414%
2026-02-09	41.1900	41.1900	41.1900	41.1900	+8.338%	1	91	-94.780%
2026-02-06	37.8100	38.2200	37.8100	38.0200	+12.186%	4	91	-94.345%
2026-02-05	33.4100	34.4000	33.3500	33.8900	+14.687%	10	92	-93.656%
2026-02-02	36.0000	36.0000	29.5500	29.5500	-28.881%	12	82	-92.724%
2026-01-30	46.4500	47.8000	34.1500	41.5500	-29.517%	25	91	-94.826%
2026-01-29	73.4200	73.4200	51.4100	58.9500	-5.027%	34	90	-96.353%
2026-01-28	52.5300	62.0700	51.9000	62.0700	+53.221%	150	83	-96.536%
2026-01-27	40.5100	40.5100	40.5100	40.5100	-2.362%	1	54	-94.693%
2026-01-26	41.7600	41.7600	41.2000	41.4900	+19.396%	9	53	-94.818%
2026-01-23	33.2200	34.8000	33.0300	34.7500	+67.228%	38	46	-93.813%
2026-01-14	20.9500	21.0200	20.7800	20.7800	-1.048%	12	11	-89.654%
2026-01-12	20.1200	21.0000	20.1200	21.0000	+27.660%	4	1	-89.762%
2026-01-08	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-86.930%

.dark-mode .J5t9Vl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5t9Vl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C485GLD Dec 18 2026 485.00 Call (GLD261218C00485000)option OPRA

GLD20261218C485
GLD Dec 18 2026 485.00 Call (GLD261218C00485000)
option OPRA