Dark

GLD20261218C490
GLD Dec 18 2026 490.00 Call (GLD261218C00490000)
option OPRA

EOD

Jul 24, 2026

1.93-16.087%(-0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9300	1.9300	1.9300	1.9300	-16.087%	10	1,671	0.000%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+21.693%	3	1,661	-16.087%
2026-07-20	1.8900	1.8900	1.8900	1.8900	-2.577%	1	1,658	+2.116%
2026-07-16	1.9400	1.9400	1.9400	1.9400	-9.767%	1	1,658	-0.515%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-12.602%	1	1,658	-10.233%
2026-07-08	2.4600	2.4600	2.4200	2.4600	-10.545%	3	1,657	-21.545%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-6.780%	1	1,656	-29.818%
2026-07-02	2.9500	2.9500	2.9500	2.9500	+3.509%	1	1,656	-34.576%
2026-07-01	2.6400	2.8500	2.6400	2.8500	+6.343%	11	1,656	-32.281%
2026-06-29	2.7500	2.7500	2.6800	2.6800	-9.764%	4	1,656	-27.985%
2026-06-24	2.9800	2.9800	2.9700	2.9700	-18.630%	3	1,652	-35.017%
2026-06-22	3.6700	3.6900	3.6500	3.6500	-12.048%	36	1,655	-47.123%
2026-06-18	4.1500	4.1500	4.1500	4.1500	-23.432%	1	1,656	-53.494%
2026-06-16	5.4200	5.4200	5.4200	5.4200	-3.214%	12	1,656	-64.391%
2026-06-15	5.6000	5.6000	5.6000	5.6000	+27.273%	1	1,656	-65.536%
2026-06-12	4.4400	4.4400	4.3300	4.4000	-8.524%	3	1,656	-56.136%
2026-06-11	4.8000	4.8100	4.7400	4.8100	+19.355%	16	1,655	-59.875%
2026-06-10	4.3100	4.4400	4.0300	4.0300	-29.049%	414	1,653	-52.109%
2026-06-09	5.6700	5.6800	5.6600	5.6800	-3.401%	6	1,776	-66.021%
2026-06-08	5.7800	5.8800	5.7800	5.8800	-3.607%	2	1,776	-67.177%
2026-06-05	7.0000	7.0000	6.1000	6.1000	-24.691%	9	1,775	-68.361%
2026-06-04	8.6900	8.6900	8.1000	8.1000	+3.053%	3	1,775	-76.173%
2026-06-03	7.8100	7.8600	7.7700	7.8600	-8.605%	3	1,775	-75.445%
2026-06-02	8.6000	8.6000	8.6000	8.6000	-3.371%	1	1,775	-77.558%
2026-06-01	8.7000	8.9000	8.7000	8.9000	-18.349%	3	1,775	-78.315%
2026-05-29	9.6500	10.9000	9.6500	10.9000	+34.071%	18	1,773	-82.294%
2026-05-28	8.1300	8.1300	8.1300	8.1300	+1.625%	1	1,773	-76.261%
2026-05-27	7.8800	8.0000	7.8800	8.0000	-24.171%	2	1,772	-75.875%
2026-05-20	10.8400	10.8400	10.5500	10.5500	+0.285%	20	1,773	-81.706%
2026-05-19	10.5200	10.5200	10.5200	10.5200	-7.719%	1	1,155	-81.654%
2026-05-18	11.4000	11.4000	11.4000	11.4000	-24.951%	1,000	1,155	-83.070%
2026-05-14	15.2700	15.3200	15.0900	15.1900	+0.997%	46	1,155	-87.294%
2026-05-13	14.9100	15.2400	14.9100	15.0400	-6.758%	8	1,131	-87.168%
2026-05-12	15.6300	16.2000	15.0500	16.1300	-2.831%	979	1,131	-88.035%
2026-05-11	16.4200	16.7000	16.4000	16.6000	+1.591%	295	1,131	-88.373%
2026-05-08	16.9500	16.9500	16.1500	16.3400	-3.542%	24	1,107	-88.188%
2026-05-07	16.8500	16.9400	16.8500	16.9400	+13.921%	37	1,107	-88.607%
2026-05-06	14.8700	14.8700	14.8700	14.8700	+14.915%	1	1,144	-87.021%
2026-05-05	12.9400	12.9400	12.9400	12.9400	-9.510%	1	1,144	-85.085%
2026-05-01	13.6000	14.3600	13.4300	14.3000	+4.993%	39	1,106	-86.503%
2026-04-30	13.6000	13.8000	13.6000	13.6200	+13.500%	7	1,106	-85.830%
2026-04-29	12.4700	12.4700	11.9300	12.0000	-6.977%	8	1,108	-83.917%
2026-04-28	12.9000	12.9000	12.9000	12.9000	-15.132%	1	1,109	-85.039%
2026-04-27	15.7500	15.7500	15.2000	15.2000	-15.320%	6	1,109	-87.303%
2026-04-24	18.0000	18.0500	17.9500	17.9500	-2.657%	132	1,103	-89.248%
2026-04-23	18.4500	18.4500	18.4400	18.4400	-3.455%	4	1,178	-89.534%
2026-04-22	19.1000	19.1000	19.1000	19.1000	-3.046%	1	1,176	-89.895%
2026-04-21	19.7000	19.7000	19.7000	19.7000	-13.216%	1	1,175	-90.203%
2026-04-20	22.7000	22.7000	22.7000	22.7000	-12.016%	1	1,175	-91.498%
2026-04-17	24.0000	25.8000	24.0000	25.8000	+4.793%	4	1,174	-92.519%
2026-04-15	24.7800	24.7800	24.3500	24.6200	-6.707%	5	1,174	-92.161%
2026-04-14	26.3900	26.3900	26.3900	26.3900	+19.142%	22	1,271	-92.687%
2026-04-13	21.4700	22.1500	21.4700	22.1500	-6.064%	2	1,271	-91.287%
2026-04-10	23.8500	24.2800	23.5800	23.5800	-7.165%	114	1,270	-91.815%
2026-04-09	25.9800	25.9800	25.2000	25.4000	-3.678%	10	1,161	-92.402%
2026-04-08	27.8000	27.8000	26.0200	26.3700	+9.147%	76	1,160	-92.681%
2026-04-07	24.0000	24.6900	24.0000	24.1600	-1.388%	73	1,124	-92.012%
2026-04-06	24.5000	24.5000	24.5000	24.5000	-5.842%	1	1,188	-92.122%
2026-04-02	26.1800	26.1800	26.0200	26.0200	-8.702%	15	1,191	-92.583%
2026-04-01	27.5700	28.5000	27.4100	28.5000	+7.914%	139	1,191	-93.228%
2026-03-31	23.5000	26.4100	23.5000	26.4100	+16.344%	126	1,066	-92.692%
2026-03-30	23.9000	23.9000	22.2500	22.7000	-7.648%	316	1,034	-91.498%
2026-03-27	20.8000	24.5800	20.8000	24.5800	+11.373%	3	1,227	-92.148%
2026-03-25	23.2000	23.2000	22.0000	22.0700	+18.021%	12	1,230	-91.255%
2026-03-24	17.7000	19.0000	17.7000	18.7000	-2.503%	5	1,237	-89.679%
2026-03-23	18.6900	19.5000	18.4200	19.1800	-1.893%	30	1,236	-89.937%
2026-03-20	20.3500	20.3500	19.5500	19.5500	-12.332%	6	1,221	-90.128%
2026-03-19	21.1000	22.3000	21.1000	22.3000	-22.300%	7	1,220	-91.345%
2026-03-18	29.3500	29.5700	28.7000	28.7000	-17.529%	184	1,217	-93.275%
2026-03-17	34.8000	34.8000	34.8000	34.8000	-0.143%	6	1,080	-94.454%
2026-03-16	36.1500	36.1500	34.0200	34.8500	-19.885%	17	1,074	-94.462%
2026-03-11	43.5000	43.5000	43.5000	43.5000	+4.492%	10	1,074	-95.563%
2026-03-09	41.5400	42.0300	41.5400	41.6300	-5.322%	4	1,064	-95.364%
2026-03-05	43.9700	43.9700	43.9700	43.9700	-2.049%	5	1,065	-95.611%
2026-03-04	44.8800	44.8900	44.8800	44.8900	-0.289%	2	1,065	-95.701%
2026-03-03	42.5000	46.0000	42.5000	45.0200	-12.566%	10	1,065	-95.713%
2026-03-02	53.5000	55.5000	51.4900	51.4900	+3.810%	21	1,062	-96.252%
2026-02-27	48.7000	49.8600	48.7000	49.6000	+9.011%	6	1,056	-96.109%
2026-02-26	45.5000	45.5000	45.5000	45.5000	-4.412%	3	1,056	-95.758%
2026-02-25	47.6000	47.6000	47.6000	47.6000	+1.818%	1	1,052	-95.945%
2026-02-24	45.5000	46.9600	45.4500	46.7500	-6.124%	9	1,052	-95.872%
2026-02-23	48.0000	50.0500	48.0000	49.8000	+18.854%	97	1,046	-96.124%
2026-02-20	40.9000	41.9000	40.3600	41.9000	+12.816%	17	1,010	-95.394%
2026-02-13	34.3100	37.1400	34.3100	37.1400	+0.842%	7	998	-94.803%
2026-02-12	36.8300	36.8300	36.8300	36.8300	-3.079%	2	998	-94.760%
2026-02-11	37.9300	38.0000	37.9300	38.0000	+4.654%	391	986	-94.921%
2026-02-10	36.8000	36.8000	36.2300	36.3100	+8.065%	3	606	-94.685%
2026-02-05	33.6000	33.6000	33.6000	33.6000	-20.941%	1	604	-94.256%
2026-02-04	41.3000	42.5000	41.3000	42.5000	+10.104%	4	604	-95.459%
2026-02-03	37.8600	40.8000	37.8600	38.6000	+34.448%	8	607	-95.000%
2026-02-02	32.3500	32.4600	28.7100	28.7100	-13.053%	405	608	-93.278%
2026-01-30	46.8900	46.8900	33.0200	33.0200	-44.034%	9	206	-94.155%
2026-01-29	72.3000	72.3000	50.0000	59.0000	-0.338%	81	203	-96.729%
2026-01-28	49.9200	59.2000	49.9200	59.2000	+51.795%	331	194	-96.740%
2026-01-26	41.1400	41.1400	39.0000	39.0000	+19.632%	11	20	-95.051%
2026-01-23	31.1500	32.6000	31.1500	32.6000	+9.323%	7	18	-94.080%
2026-01-22	28.0000	29.8200	28.0000	29.8200	+9.592%	3	11	-93.528%
2026-01-21	27.1300	27.2100	27.1300	27.2100	+20.026%	8	10	-92.907%
2026-01-20	22.9000	22.9000	22.6700	22.6700	+14.669%	3	7	-91.487%
2026-01-14	19.7700	19.7700	19.7700	19.7700	+1.385%	1	6	-90.238%
2026-01-12	19.8700	19.8700	19.5000	19.5000	0.000%	5	5	-90.103%

.dark-mode .S7kjkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7kjkk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C490GLD Dec 18 2026 490.00 Call (GLD261218C00490000)option OPRA

GLD20261218C490
GLD Dec 18 2026 490.00 Call (GLD261218C00490000)
option OPRA