Dark

GLD20261218C600
GLD Dec 18 2026 600.00 Call (GLD261218C00600000)
option OPRA

EOD

Jul 24, 2026

0.8500+4.938%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8200	0.9200	0.8000	0.8500	+4.938%	9	5,668	0.000%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-6.897%	1	5,666	+4.938%
2026-07-22	0.7000	0.8700	0.7000	0.8700	+19.178%	3	5,666	-2.299%
2026-07-21	0.6800	0.8100	0.6800	0.7300	0.000%	14	5,665	+16.438%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-8.750%	1	5,672	+16.438%
2026-07-16	0.8300	0.9300	0.7800	0.8000	-4.762%	4	5,673	+6.250%
2026-07-15	0.7500	0.8400	0.7500	0.8400	+2.439%	458	5,730	+1.190%
2026-07-13	0.9200	0.9200	0.7500	0.8200	-9.890%	134	5,483	+3.659%
2026-07-10	0.8800	0.9100	0.8800	0.9100	-9.901%	3	5,484	-6.593%
2026-07-09	1.0500	1.1100	1.0100	1.0100	-8.182%	43	5,482	-15.842%
2026-07-08	1.0000	1.1000	0.9000	1.1000	+5.769%	10	5,451	-22.727%
2026-07-07	1.0000	1.0400	1.0000	1.0400	+0.971%	26	5,444	-18.269%
2026-07-06	1.0900	1.1600	1.0000	1.0300	-12.712%	21	5,418	-17.476%
2026-07-02	1.1500	1.1900	1.1000	1.1800	+7.273%	541	5,347	-27.966%
2026-07-01	1.0500	1.1000	1.0200	1.1000	-0.901%	13	5,347	-22.727%
2026-06-30	1.1000	1.1100	1.1000	1.1100	+0.909%	5	5,347	-23.423%
2026-06-29	1.0300	1.1000	1.0300	1.1000	-7.563%	6	5,346	-22.727%
2026-06-26	1.2600	1.4300	1.0600	1.1900	-1.653%	26	5,341	-28.571%
2026-06-25	1.3500	1.3500	1.2100	1.2100	-3.200%	6	5,322	-29.752%
2026-06-24	1.1400	1.3000	1.1300	1.2500	-9.420%	123	5,319	-32.000%
2026-06-22	1.4500	1.4500	1.3800	1.3800	-4.828%	2	5,413	-38.406%
2026-06-18	1.5000	1.5000	1.4500	1.4500	-11.585%	22	5,391	-41.379%
2026-06-17	1.6400	1.6400	1.6400	1.6400	-4.651%	2	5,391	-48.171%
2026-06-16	1.6700	1.7200	1.6700	1.7200	0.000%	254	5,391	-50.581%
2026-06-15	1.8000	1.8000	1.7200	1.7200	+14.667%	35	5,141	-50.581%
2026-06-12	1.5100	1.6600	1.4500	1.5000	-6.832%	41	5,161	-43.333%
2026-06-10	1.5000	1.6100	1.5000	1.6100	-10.556%	26	5,157	-47.205%
2026-06-09	1.7500	1.8000	1.7500	1.8000	-11.330%	205	5,157	-52.778%
2026-06-08	1.7500	2.0300	1.7500	2.0300	+9.730%	2	5,187	-58.128%
2026-06-05	1.9500	1.9500	1.8500	1.8500	-17.778%	5	5,186	-54.054%
2026-06-04	2.3000	2.3000	1.9900	2.2500	-8.163%	3,521	5,191	-62.222%
2026-06-02	2.6100	2.6100	2.4500	2.4500	-3.543%	8	6,965	-65.306%
2026-06-01	2.5100	2.5400	2.3200	2.5400	-21.846%	28	6,960	-66.535%
2026-05-29	2.6600	3.2500	2.6600	3.2500	+51.869%	3	6,959	-73.846%
2026-05-27	2.1400	2.1400	2.1400	2.1400	-11.934%	60	6,956	-60.280%
2026-05-26	2.6000	2.6400	2.4000	2.4300	-2.800%	1,213	7,027	-65.021%
2026-05-22	2.5900	2.5900	2.5000	2.5000	-3.846%	5	5,902	-66.000%
2026-05-21	2.7200	2.8100	2.5800	2.6000	-8.451%	21	5,901	-67.308%
2026-05-20	2.7700	2.8700	2.6900	2.8400	-2.740%	35	5,901	-70.070%
2026-05-19	2.9200	2.9200	2.9200	2.9200	-8.750%	1	5,908	-70.890%
2026-05-15	3.3000	3.5000	3.2000	3.2000	-17.949%	104	5,908	-73.438%
2026-05-14	4.1000	4.1300	3.9000	3.9000	-7.143%	36	5,843	-78.205%
2026-05-13	4.0000	4.2000	4.0000	4.2000	-1.639%	6	5,841	-79.762%
2026-05-12	4.0000	4.2700	4.0000	4.2700	-6.360%	4	5,841	-80.094%
2026-05-11	4.6000	4.6000	4.5000	4.5600	+1.333%	7	5,841	-81.360%
2026-05-08	4.6000	4.6000	4.1400	4.5000	-8.537%	290	5,840	-81.111%
2026-05-07	4.4300	4.9200	4.4300	4.9200	+23.618%	2,005	5,637	-82.724%
2026-05-06	4.1100	4.1200	3.8500	3.9800	+13.714%	65	3,637	-78.643%
2026-05-05	3.5300	3.7500	3.5000	3.5000	+3.858%	503	3,686	-75.714%
2026-05-04	3.5000	3.5000	3.3700	3.3700	-11.082%	21	3,201	-74.777%
2026-05-01	3.8600	4.0000	3.7900	3.7900	+1.067%	527	2,793	-77.573%
2026-04-30	3.5000	3.7500	3.5000	3.7500	+19.808%	18	2,793	-77.333%
2026-04-29	3.1300	3.1300	3.1300	3.1300	-4.573%	3	2,794	-72.843%
2026-04-28	3.5000	3.5000	3.2800	3.2800	-19.212%	18	2,794	-74.085%
2026-04-27	4.0000	4.0600	4.0000	4.0600	-4.471%	2	2,777	-79.064%
2026-04-24	4.4000	4.4000	4.2500	4.2500	-9.574%	5	2,777	-80.000%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-22.314%	4	2,776	-81.915%
2026-04-21	6.0000	6.0500	5.5000	6.0500	-11.029%	27	2,762	-85.950%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-7.984%	1	2,762	-87.500%
2026-04-17	7.2000	7.4400	7.1800	7.3900	+11.970%	42	2,761	-88.498%
2026-04-16	6.7700	6.7700	6.6000	6.6000	-8.206%	5	2,754	-87.121%
2026-04-15	7.3500	7.5500	7.1900	7.1900	-6.013%	11	2,754	-88.178%
2026-04-14	6.9000	7.8300	6.9000	7.6500	+25.410%	13	2,752	-88.889%
2026-04-13	6.4000	6.4000	6.1000	6.1000	-12.230%	5	2,751	-86.066%
2026-04-10	6.8500	6.9500	6.8000	6.9500	-6.081%	15	2,751	-87.770%
2026-04-09	7.7100	7.8700	7.4000	7.4000	-7.500%	104	2,743	-88.514%
2026-04-08	8.2400	8.6000	8.0000	8.0000	-3.382%	31	2,693	-89.375%
2026-04-07	8.0000	8.2800	7.7000	8.2800	-5.371%	36	2,684	-89.734%
2026-04-02	8.0500	8.7500	8.0500	8.7500	-7.895%	30	2,703	-90.286%
2026-04-01	8.9600	9.6000	8.9600	9.5000	+11.765%	14	2,703	-91.053%
2026-03-31	8.5000	8.5000	8.4500	8.5000	+14.094%	20	2,693	-90.000%
2026-03-27	7.1000	7.4500	7.1000	7.4500	-1.974%	23	2,688	-88.591%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-3.797%	1	2,673	-88.816%
2026-03-25	8.0300	8.0300	7.9000	7.9000	+17.910%	8	2,673	-89.241%
2026-03-24	6.1800	6.7000	6.1800	6.7000	-6.944%	2	2,672	-87.313%
2026-03-23	6.0000	7.2000	6.0000	7.2000	+10.769%	96	2,671	-88.194%
2026-03-20	7.1800	7.1800	6.4000	6.5000	-6.743%	88	2,700	-86.923%
2026-03-19	6.9000	7.1000	6.7400	6.9700	-22.556%	25	2,700	-87.805%
2026-03-18	9.5700	9.5700	9.0000	9.0000	-18.699%	57	2,723	-90.556%
2026-03-17	12.4000	12.4000	11.0700	11.0700	-11.933%	16	2,730	-92.322%
2026-03-16	13.0000	13.0000	12.1400	12.5700	-8.781%	10	2,732	-93.238%
2026-03-13	13.6100	13.7800	13.6100	13.7800	-2.958%	3	2,735	-93.832%
2026-03-12	15.1500	15.1500	14.2000	14.2000	-6.271%	9	2,734	-94.014%
2026-03-11	15.4400	16.2000	15.1500	15.1500	-6.192%	103	2,734	-94.389%
2026-03-10	16.9200	17.1700	15.9000	16.1500	+2.540%	16	2,681	-94.737%
2026-03-09	16.5000	16.5000	15.5000	15.7500	-7.895%	47	2,678	-94.603%
2026-03-06	16.4000	17.8500	16.4000	17.1000	+9.615%	4	2,703	-95.029%
2026-03-05	17.0400	17.0400	15.5500	15.6000	-12.360%	33	2,701	-94.551%
2026-03-04	18.0000	18.0000	17.8000	17.8000	+2.594%	26	2,677	-95.225%
2026-03-03	15.4500	17.3600	15.0000	17.3500	-17.184%	27	2,651	-95.101%
2026-03-02	21.5000	21.8900	19.6500	20.9500	+13.673%	42	2,647	-95.943%
2026-02-27	18.4300	18.4300	18.4300	18.4300	+3.831%	2	2,622	-95.388%
2026-02-26	17.3600	18.0000	17.3600	17.7500	-6.579%	17	2,620	-95.211%
2026-02-25	19.6500	19.6500	19.0000	19.0000	-4.040%	13	2,620	-95.526%
2026-02-24	18.4500	20.0000	18.4500	19.8000	-6.604%	28	2,620	-95.707%
2026-02-23	19.3400	21.2000	19.3400	21.2000	+21.143%	48	2,602	-95.991%
2026-02-20	16.5900	17.5000	15.6000	17.5000	+18.564%	377	2,559	-95.143%
2026-02-19	15.5000	15.5000	13.7000	14.7600	+2.571%	2,089	2,534	-94.241%
2026-02-18	15.0500	15.0500	14.3900	14.3900	+25.130%	3	1,488	-94.093%
2026-02-17	10.0000	12.3500	10.0000	11.5000	-15.441%	25	1,487	-92.609%
2026-02-12	14.1100	14.6600	13.6000	13.6000	-2.369%	259	1,471	-93.750%
2026-02-10	13.8000	13.9300	13.8000	13.9300	-15.113%	2	1,491	-93.898%
2026-02-09	15.2000	16.4100	15.2000	16.4100	+15.158%	385	1,492	-94.820%
2026-02-06	15.2000	15.2000	14.2500	14.2500	+3.863%	4	1,326	-94.035%
2026-02-05	12.8000	13.7200	12.8000	13.7200	-15.413%	10	1,324	-93.805%
2026-02-03	16.1200	18.2500	16.1200	16.2200	+34.942%	13	1,324	-94.760%
2026-02-02	14.1300	14.1300	11.7000	12.0200	-29.294%	37	1,324	-92.928%
2026-01-30	19.7500	20.5400	14.2000	17.0000	-40.351%	245	1,302	-95.000%
2026-01-29	31.2400	34.7500	20.3600	28.5000	+18.454%	144	1,158	-97.018%
2026-01-28	19.5500	24.5500	19.4000	24.0600	+48.062%	1,126	1,105	-96.467%
2026-01-27	13.6500	16.2500	13.4900	16.2500	+22.364%	25	172	-94.769%
2026-01-26	15.1500	15.5000	13.2800	13.2800	+22.396%	12	156	-93.599%
2026-01-23	11.0000	11.0000	10.8500	10.8500	+29.167%	2	145	-92.166%
2026-01-21	9.1000	9.2300	8.4000	8.4000	+15.862%	140	144	-89.881%
2026-01-20	6.9600	7.5000	6.8500	7.2500	+57.609%	39	32	-88.276%
2026-01-16	5.7200	5.7300	4.6000	4.6000	-23.841%	15	7	-81.522%
2026-01-14	6.0600	6.0600	6.0400	6.0400	-1.146%	4	7	-85.927%
2026-01-13	6.1100	6.1100	6.1100	6.1100	+20.990%	1	3	-86.088%
2026-01-09	5.0500	5.0500	5.0500	5.0500	+9.783%	1	2	-83.168%
2026-01-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-81.522%

.dark-mode .qy3fn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qy3fn7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C600GLD Dec 18 2026 600.00 Call (GLD261218C00600000)option OPRA

GLD20261218C600
GLD Dec 18 2026 600.00 Call (GLD261218C00600000)
option OPRA