Dark

GLD20261218C505
GLD Dec 18 2026 505.00 Call (GLD261218C00505000)
option OPRA

EOD

Jul 24, 2026

1.64+3.145%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.4600	1.6400	1.4600	1.6400	+3.145%	3	2,829	0.000%
2026-07-23	1.8300	1.8300	1.5900	1.5900	-13.587%	3	2,831	+3.145%
2026-07-22	1.8000	1.9500	1.8000	1.8400	+9.524%	3	2,830	-10.870%
2026-07-21	1.6800	1.6800	1.6800	1.6800	+8.387%	1	2,831	-2.381%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-1.899%	1	2,830	+5.806%
2026-07-17	1.6000	1.6000	1.5800	1.5800	-13.661%	2	2,831	+3.797%
2026-07-15	1.7400	1.8300	1.7400	1.8300	-6.154%	2	2,831	-10.383%
2026-07-10	1.9500	2.0200	1.9500	1.9500	-2.500%	16	2,830	-15.897%
2026-07-08	1.9800	2.0000	1.9800	2.0000	-11.111%	2	2,830	-18.000%
2026-07-07	2.2500	2.2500	2.2500	2.2500	+0.446%	1	2,829	-27.111%
2026-07-06	2.2400	2.2400	2.2400	2.2400	-4.681%	1	2,830	-26.786%
2026-07-02	2.3500	2.3500	2.3500	2.3500	+8.796%	2	2,829	-30.213%
2026-07-01	2.2600	2.3300	2.1600	2.1600	+4.854%	25	2,829	-24.074%
2026-06-30	2.1000	2.1100	2.0600	2.0600	-1.905%	15	2,830	-20.388%
2026-06-29	2.1400	2.1400	2.1000	2.1000	-17.323%	3	2,820	-21.905%
2026-06-26	2.5400	2.5400	2.5400	2.5400	+4.098%	1	2,822	-35.433%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-1.613%	2	2,823	-32.787%
2026-06-24	2.3500	2.4800	2.3500	2.4800	-12.676%	2	2,825	-33.871%
2026-06-23	2.8000	2.8400	2.7500	2.8400	-3.729%	4	2,827	-42.254%
2026-06-22	2.9300	2.9500	2.9300	2.9500	-13.235%	2	2,828	-44.407%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-11.688%	1	2,826	-51.765%
2026-06-17	4.4300	5.0600	3.8500	3.8500	-11.494%	6	2,826	-57.403%
2026-06-16	4.3500	4.3500	4.2000	4.3500	-1.136%	23	2,826	-62.299%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+22.222%	1	2,827	-62.727%
2026-06-12	3.5500	3.6000	3.5500	3.6000	-6.494%	4	2,828	-54.444%
2026-06-11	3.0000	3.8500	3.0000	3.8500	+16.667%	36	2,829	-57.403%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-22.353%	1	2,827	-50.303%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-7.002%	1	2,829	-61.412%
2026-06-08	4.6000	4.6000	4.5500	4.5700	-6.925%	17	2,829	-64.114%
2026-06-05	5.9000	5.9000	4.9100	4.9100	-25.038%	5	2,843	-66.599%
2026-06-04	6.4500	6.5500	6.4500	6.5500	-2.963%	3	2,844	-74.962%
2026-06-02	6.9500	6.9500	6.7500	6.7500	-2.174%	9	2,846	-75.704%
2026-06-01	6.9000	7.2000	6.8500	6.9000	+15.000%	16	2,843	-76.232%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-20.000%	10	2,832	-72.667%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-0.662%	1	2,832	-78.133%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-9.581%	3	2,832	-78.278%
2026-05-20	8.3500	8.3500	8.3500	8.3500	+1.829%	1	2,829	-80.359%
2026-05-19	7.8800	8.4000	7.8800	8.2000	-14.761%	19	2,814	-80.000%
2026-05-15	9.5500	9.6200	9.5500	9.6200	-18.819%	2	2,814	-82.952%
2026-05-14	11.8500	11.8500	11.8500	11.8500	-5.653%	1	2,812	-86.160%
2026-05-13	12.5600	12.5600	12.5600	12.5600	-3.385%	2	2,813	-86.943%
2026-05-12	12.8600	13.1000	12.5000	13.0000	-5.660%	6	2,813	-87.385%
2026-05-11	13.6000	13.7800	13.6000	13.7800	+3.221%	2	2,813	-88.099%
2026-05-08	13.7000	13.7000	13.2600	13.3500	+1.136%	140	2,812	-87.715%
2026-05-07	14.1000	14.6000	13.2000	13.2000	+4.348%	7	2,819	-87.576%
2026-05-06	12.6500	12.6500	12.6500	12.6500	+29.082%	1	2,814	-87.036%
2026-05-05	10.3000	10.3000	9.8000	9.8000	+3.704%	1,078	2,814	-83.265%
2026-05-04	10.1500	10.1500	9.4500	9.4500	-17.395%	5	1,810	-82.646%
2026-05-01	12.1500	12.1500	11.2000	11.4400	+6.518%	914	894	-85.664%
2026-04-30	10.7400	10.7400	10.7400	10.7400	+11.526%	15	894	-84.730%
2026-04-29	9.6000	9.6300	9.3400	9.6300	-2.333%	9	894	-82.970%
2026-04-28	9.8600	9.8600	9.8600	9.8600	-17.833%	15	890	-83.367%
2026-04-27	12.0000	12.0000	12.0000	12.0000	-14.286%	69	875	-86.333%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-4.175%	1	806	-88.286%
2026-04-23	14.6100	14.6100	14.6100	14.6100	-29.386%	30	805	-88.775%
2026-04-17	20.6900	20.6900	20.6900	20.6900	-2.864%	15	775	-92.073%
2026-04-15	21.3000	21.3000	21.3000	21.3000	+8.673%	250	781	-92.300%
2026-04-10	19.7500	19.7500	19.4000	19.6000	-7.109%	8	533	-91.633%
2026-04-06	21.1000	21.1000	21.1000	21.1000	-14.053%	1	535	-92.227%
2026-04-01	24.5500	24.5500	24.5500	24.5500	+28.939%	1	535	-93.320%
2026-03-30	19.0400	19.0400	19.0400	19.0400	+6.966%	1	534	-91.387%
2026-03-26	17.8000	17.8000	17.8000	17.8000	+20.027%	1	534	-90.787%
2026-03-24	14.8300	14.8300	14.8300	14.8300	-13.224%	1	535	-88.941%
2026-03-23	15.7500	17.0900	15.7500	17.0900	-3.989%	4	535	-90.404%
2026-03-19	17.9400	18.1000	17.8000	17.8000	-25.210%	9	536	-90.787%
2026-03-18	24.8000	25.8000	23.8000	23.8000	-20.161%	8	537	-93.109%
2026-03-17	29.9300	29.9300	29.8100	29.8100	-4.424%	200	540	-94.498%
2026-03-16	31.5000	31.5000	30.9200	31.1900	-4.851%	201	582	-94.742%
2026-03-13	32.9200	32.9200	32.7800	32.7800	-6.343%	2	382	-94.997%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-6.667%	1	381	-95.314%
2026-03-11	37.3600	37.5000	37.3600	37.5000	-3.351%	2	381	-95.627%
2026-03-10	40.3300	40.5200	38.8000	38.8000	+2.781%	5	380	-95.773%
2026-03-09	37.7600	37.7600	36.7300	37.7500	+4.195%	5	378	-95.656%
2026-03-05	37.8500	37.8500	36.2200	36.2300	+5.014%	4	380	-95.473%
2026-03-03	34.5000	34.5000	34.5000	34.5000	-27.215%	2	381	-95.246%
2026-03-02	47.6000	47.6000	47.4000	47.4000	+20.611%	7	381	-96.540%
2026-02-26	38.9900	40.7500	38.9900	39.3000	+22.813%	7	381	-95.827%
2026-02-19	32.8300	32.8300	32.0000	32.0000	+0.471%	3	383	-94.875%
2026-02-18	31.5000	31.9000	31.5000	31.8500	+26.640%	35	383	-94.851%
2026-02-17	25.1500	25.1500	25.1500	25.1500	-17.568%	2	380	-93.479%
2026-02-13	29.8500	30.5100	29.8500	30.5100	+11.881%	3	380	-94.625%
2026-02-12	26.9200	27.4800	26.9200	27.2700	-14.056%	440	380	-93.986%
2026-02-06	31.7300	31.7300	31.7300	31.7300	+13.119%	1	167	-94.831%
2026-02-05	27.0500	28.0500	27.0500	28.0500	-12.124%	5	167	-94.153%
2026-02-04	30.6000	31.9200	30.6000	31.9200	-7.155%	3	166	-94.862%
2026-02-03	34.3800	34.3800	34.3800	34.3800	+31.724%	1	164	-95.230%
2026-02-02	26.1000	26.1000	26.1000	26.1000	-10.062%	1	164	-93.716%
2026-01-30	29.0200	29.0200	29.0200	29.0200	-41.492%	2	165	-94.349%
2026-01-29	64.5000	64.7600	45.5300	49.6000	-5.685%	54	163	-96.694%
2026-01-28	43.6000	52.5900	43.6000	52.5900	+57.928%	132	152	-96.882%
2026-01-27	33.0500	33.3000	33.0500	33.3000	+1.679%	16	52	-95.075%
2026-01-26	32.7500	32.7500	32.7500	32.7500	+15.520%	1	48	-94.992%
2026-01-23	26.9000	28.3500	26.9000	28.3500	+10.097%	12	48	-94.215%
2026-01-22	23.8000	25.7500	23.8000	25.7500	+28.750%	3	45	-93.631%
2026-01-20	19.5500	20.0000	19.5500	20.0000	+34.590%	2	44	-91.800%
2026-01-16	14.8600	14.8600	14.8600	14.8600	-4.005%	1	43	-88.964%
2026-01-15	15.4400	15.4800	15.4400	15.4800	-6.465%	40	43	-89.406%
2026-01-14	16.8000	16.8000	16.5500	16.5500	+3.438%	2	3	-90.091%
2026-01-12	16.0700	16.7400	16.0000	16.0000	+23.935%	5	2	-89.750%
2026-01-08	12.7400	12.9100	12.7400	12.9100	0.000%	4	1	-87.297%

.dark-mode .CjVj6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjVj6N{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C505GLD Dec 18 2026 505.00 Call (GLD261218C00505000)option OPRA

GLD20261218C505
GLD Dec 18 2026 505.00 Call (GLD261218C00505000)
option OPRA