Dark

GLD20261218C510
GLD Dec 18 2026 510.00 Call (GLD261218C00510000)
option OPRA

EOD

Jul 24, 2026

1.53-13.068%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.5300	1.5300	1.5300	1.5300	-13.068%	1	2,035	0.000%
2026-07-22	1.7900	1.7900	1.7000	1.7600	+13.548%	4	2,035	-13.068%
2026-07-21	1.5700	1.5700	1.5500	1.5500	+6.897%	2	2,036	-1.290%
2026-07-20	1.3500	1.4500	1.3500	1.4500	-14.706%	2	2,036	+5.517%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-7.104%	1	2,038	-10.000%
2026-07-14	1.8300	1.8300	1.8300	1.8300	+13.665%	1	2,038	-16.393%
2026-07-13	1.7800	1.7800	1.6100	1.6100	-20.297%	2	2,038	-4.969%
2026-06-29	2.0200	2.0200	2.0200	2.0200	-10.222%	1	2,036	-24.257%
2026-06-25	2.2500	2.2500	2.2500	2.2500	0.000%	3	2,037	-32.000%
2026-06-24	2.3900	2.3900	2.2500	2.2500	-18.478%	9	2,037	-32.000%
2026-06-22	2.9500	2.9500	2.7600	2.7600	-10.968%	2	2,039	-44.565%
2026-06-18	3.6500	3.6500	3.1000	3.1000	-27.907%	3	2,036	-50.645%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+10.256%	1	2,036	-64.419%
2026-06-11	2.9400	3.9000	2.9300	3.9000	+22.257%	5	2,036	-60.769%
2026-06-10	3.2300	3.7500	3.1600	3.1900	-15.608%	416	2,031	-52.038%
2026-06-09	4.1800	4.1800	3.7800	3.7800	-39.520%	4	2,154	-59.524%
2026-06-02	6.3500	6.3500	6.2500	6.2500	-2.344%	5	2,151	-75.520%
2026-06-01	6.3100	6.4000	6.3100	6.4000	-14.667%	4	2,151	-76.094%
2026-05-29	8.0000	8.0900	7.5000	7.5000	+16.279%	13	2,150	-79.600%
2026-05-28	6.4500	6.4500	6.4500	6.4500	+12.174%	5	2,150	-76.279%
2026-05-27	5.4800	5.7500	5.4800	5.7500	-9.733%	2	2,145	-73.391%
2026-05-26	6.3700	6.3700	6.3700	6.3700	-9.645%	4	2,145	-75.981%
2026-05-22	7.0500	7.0500	7.0500	7.0500	-7.237%	1	2,145	-78.298%
2026-05-20	7.2400	7.9100	7.2400	7.6000	+2.981%	24	2,144	-79.868%
2026-05-19	7.4300	7.7500	7.3800	7.3800	-15.753%	405	1,946	-79.268%
2026-05-18	8.7600	8.7600	8.7600	8.7600	-0.455%	20	1,946	-82.534%
2026-05-15	8.5000	9.0000	8.5000	8.8000	-24.203%	6	1,946	-82.614%
2026-05-14	11.6100	11.6100	11.6100	11.6100	-0.429%	1	1,944	-86.822%
2026-05-13	11.3500	11.7000	11.3500	11.6600	-2.671%	465	1,947	-86.878%
2026-05-12	11.5400	11.9800	11.5400	11.9800	-2.602%	2	1,947	-87.229%
2026-05-08	12.4000	12.4100	12.3000	12.3000	-2.767%	56	1,947	-87.561%
2026-05-07	12.8000	13.6000	12.6500	12.6500	+10.965%	47	1,920	-87.905%
2026-05-06	12.3000	12.3000	11.2000	11.4000	+17.526%	15	1,924	-86.579%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+9.977%	2	1,912	-84.227%
2026-05-04	9.3500	9.5500	8.5000	8.8200	-17.953%	152	1,912	-82.653%
2026-05-01	11.2000	11.2000	10.7500	10.7500	+21.195%	67	1,892	-85.767%
2026-04-29	8.6600	9.0000	8.6600	8.8700	-7.604%	281	1,906	-82.751%
2026-04-28	9.4600	9.6000	9.4600	9.6000	-13.901%	6	1,752	-84.063%
2026-04-27	11.8500	12.0000	11.1000	11.1500	-14.885%	837	1,750	-86.278%
2026-04-24	13.2000	13.4500	13.1000	13.1000	-2.963%	5	921	-88.321%
2026-04-23	13.6900	13.6900	12.7500	13.5000	-6.639%	62	919	-88.667%
2026-04-22	15.0000	15.0000	14.4600	14.4600	-1.833%	5	860	-89.419%
2026-04-21	15.5000	15.8500	14.7300	14.7300	-18.798%	3	858	-89.613%
2026-04-20	18.6100	18.6100	18.0500	18.1400	-9.300%	8	858	-91.566%
2026-04-17	18.8200	20.0000	18.8200	20.0000	-2.913%	6	858	-92.350%
2026-04-14	18.2700	20.6000	18.2700	20.6000	+12.262%	235	856	-92.573%
2026-04-10	18.4100	18.4100	18.3500	18.3500	-11.438%	6	684	-91.662%
2026-04-02	20.7700	20.7700	20.7000	20.7200	-7.293%	198	723	-92.616%
2026-04-01	22.3500	22.3500	22.3500	22.3500	+7.143%	1	723	-93.154%
2026-03-31	20.8600	20.8600	20.8600	20.8600	+12.757%	1	723	-92.665%
2026-03-30	18.5000	18.5000	18.5000	18.5000	+15.625%	5	722	-91.730%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-14.301%	1	722	-90.438%
2026-03-25	17.9800	18.6700	17.9800	18.6700	+22.106%	3	721	-91.805%
2026-03-24	14.0400	15.2900	14.0300	15.2900	-2.921%	3	719	-89.993%
2026-03-23	13.9800	16.3300	13.9800	15.7500	-0.943%	113	720	-90.286%
2026-03-20	15.7700	15.9000	15.2200	15.9000	-9.350%	22	634	-90.377%
2026-03-19	17.2800	17.6000	16.5200	17.5400	-28.262%	41	652	-91.277%
2026-03-18	23.6200	24.4500	23.5300	24.4500	-13.267%	6	642	-93.742%
2026-03-17	29.1300	29.1300	28.1600	28.1900	-2.793%	4	638	-94.573%
2026-03-16	29.5000	29.5000	29.0000	29.0000	-6.361%	2	638	-94.724%
2026-03-13	32.2100	32.2100	30.7700	30.9700	-8.643%	4	639	-95.060%
2026-03-12	33.9300	34.5700	33.7100	33.9000	-3.748%	9	639	-95.487%
2026-03-11	35.1700	35.6000	35.1700	35.2200	+2.324%	4	639	-95.656%
2026-03-09	34.4200	34.4200	34.4200	34.4200	-6.923%	1	639	-95.555%
2026-03-06	37.3000	37.7000	36.9200	36.9800	+7.126%	24	640	-95.863%
2026-03-05	34.5200	34.5200	34.5200	34.5200	-10.338%	6	636	-95.568%
2026-03-04	38.5000	38.5000	38.5000	38.5000	+3.634%	1	642	-96.026%
2026-03-03	35.5000	37.3400	33.5900	37.1500	-17.261%	5	642	-95.882%
2026-03-02	45.5000	45.9500	43.4000	44.9000	+7.288%	155	642	-96.592%
2026-02-27	41.5000	41.8500	40.5500	41.8500	+7.335%	9	486	-96.344%
2026-02-26	37.0500	38.9900	37.0500	38.9900	-5.134%	28	483	-96.076%
2026-02-25	41.1000	41.1000	41.1000	41.1000	-2.952%	1	508	-96.277%
2026-02-23	41.3000	42.3500	41.3000	42.3500	+23.469%	8	508	-96.387%
2026-02-20	34.4000	34.5600	34.2700	34.3000	+12.607%	122	511	-95.539%
2026-02-18	30.5000	30.7000	30.4200	30.4600	+19.451%	5	505	-94.977%
2026-02-17	25.4800	25.5000	25.3300	25.5000	-15.282%	9	505	-94.000%
2026-02-13	30.1000	30.1000	30.1000	30.1000	+10.540%	1	500	-94.917%
2026-02-12	27.1400	27.2300	27.1400	27.2300	-12.161%	2	500	-94.381%
2026-02-11	31.0000	31.0000	31.0000	31.0000	+2.479%	1	500	-95.065%
2026-02-10	30.4000	30.4700	30.2500	30.2500	+0.099%	4	501	-94.942%
2026-02-06	30.1500	30.2200	30.1500	30.2200	+13.866%	10	501	-94.937%
2026-02-05	26.7000	27.9100	26.5400	26.5400	-12.206%	6	501	-94.235%
2026-02-04	32.0000	32.0000	30.2300	30.2300	-6.755%	4	498	-94.939%
2026-02-03	31.5000	33.1700	31.5000	32.4200	+39.142%	22	498	-95.281%
2026-02-02	27.3500	27.4600	23.3000	23.3000	-28.528%	490	495	-93.433%
2026-01-30	40.0000	40.5000	27.6700	32.6000	-39.963%	97	147	-95.307%
2026-01-29	60.4800	61.5300	51.7000	54.3000	+7.525%	20	57	-97.182%
2026-01-28	41.5000	50.5000	41.5000	50.5000	+60.317%	50	69	-96.970%
2026-01-27	31.5000	31.5000	31.5000	31.5000	-0.158%	1	65	-95.143%
2026-01-26	32.7000	32.7000	31.5200	31.5500	+18.165%	4	64	-95.151%
2026-01-23	26.3000	26.7000	26.0100	26.7000	+12.992%	9	66	-94.270%
2026-01-22	23.6300	23.6300	23.6300	23.6300	+7.409%	1	62	-93.525%
2026-01-21	23.5000	23.5000	22.0000	22.0000	+49.660%	84	48	-93.045%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-0.541%	1	8	-89.592%
2026-01-13	14.8000	14.8000	14.7800	14.7800	-5.860%	5	8	-89.648%
2026-01-12	16.0000	16.0000	15.7000	15.7000	+28.689%	3	5	-90.255%
2026-01-08	12.2000	12.2000	12.2000	12.2000	-2.478%	1	4	-87.459%
2026-01-07	12.5100	12.5100	12.5100	12.5100	+0.321%	1	3	-87.770%
2026-01-05	12.4700	12.4700	12.4700	12.4700	0.000%	2	2	-87.731%

.dark-mode .bBv6Nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBv6Nq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C510GLD Dec 18 2026 510.00 Call (GLD261218C00510000)option OPRA

GLD20261218C510
GLD Dec 18 2026 510.00 Call (GLD261218C00510000)
option OPRA