Dark

GLD20261218C900
GLD Dec 18 2026 900.00 Call (GLD261218C00900000)
option OPRA

EOD

Jul 24, 2026

0.2900+11.538%(+0.0300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2600	0.2900	0.2600	0.2900	+11.538%	22	8,892	0.000%
2026-07-23	0.2900	0.3100	0.2600	0.2600	-38.095%	26	8,890	+11.538%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+31.250%	11	8,864	-30.952%
2026-07-21	0.2600	0.3200	0.2600	0.3200	+23.077%	32	8,853	-9.375%
2026-07-20	0.2500	0.3000	0.2500	0.2600	0.000%	191	8,849	+11.538%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-35.000%	2	8,678	+11.538%
2026-07-16	0.3100	0.4100	0.2800	0.4000	+17.647%	2,236	8,680	-27.500%
2026-07-15	0.3200	0.5400	0.3200	0.3400	-2.857%	14	6,646	-14.706%
2026-07-14	0.3400	0.5200	0.3400	0.3500	+9.375%	45	6,642	-17.143%
2026-07-13	0.2800	0.3500	0.2800	0.3200	-5.882%	12	6,606	-9.375%
2026-07-10	0.5200	0.5200	0.3400	0.3400	-5.556%	30	6,597	-14.706%
2026-07-09	0.4300	0.5700	0.3600	0.3600	-29.412%	92	6,587	-19.444%
2026-07-08	0.5100	0.5100	0.5100	0.5100	+2.000%	7	6,557	-43.137%
2026-07-07	0.5300	0.5900	0.5000	0.5000	-7.407%	1,011	6,564	-42.000%
2026-07-06	0.6500	0.7500	0.5400	0.5400	-15.625%	75	5,562	-46.296%
2026-07-02	0.5600	0.6400	0.5500	0.6400	+10.345%	197	5,324	-54.688%
2026-07-01	0.5400	0.6700	0.5200	0.5800	0.000%	1,074	5,324	-50.000%
2026-06-30	0.6000	0.6000	0.5500	0.5800	-3.333%	32	4,502	-50.000%
2026-06-29	0.5400	0.6300	0.5400	0.6000	0.000%	41	4,478	-51.667%
2026-06-26	0.6500	0.8100	0.6000	0.6000	+3.448%	181	4,464	-51.667%
2026-06-25	0.6000	0.6400	0.5200	0.5800	-19.444%	86	4,304	-50.000%
2026-06-24	0.7000	0.7700	0.5900	0.7200	+16.129%	9	4,227	-59.722%
2026-06-23	0.6700	0.7200	0.6200	0.6200	-12.676%	48	4,221	-53.226%
2026-06-22	0.6400	0.7200	0.6400	0.7100	-2.740%	5	4,205	-59.155%
2026-06-18	0.7500	0.7500	0.7300	0.7300	-7.595%	36	4,132	-60.274%
2026-06-17	0.8000	1.0100	0.7900	0.7900	-1.250%	78	4,132	-63.291%
2026-06-16	0.7200	0.8000	0.7200	0.8000	+2.564%	23	4,132	-63.750%
2026-06-15	0.7300	0.7800	0.7100	0.7800	+52.941%	18	4,111	-62.821%
2026-06-12	0.7500	0.7500	0.5100	0.5100	-27.143%	32	4,121	-43.137%
2026-06-11	1.0500	1.0500	0.6000	0.7000	+2.941%	50	4,141	-58.571%
2026-06-10	1.1400	1.1400	0.6700	0.6800	+4.615%	32	4,105	-57.353%
2026-06-09	0.8300	0.8300	0.6500	0.6500	-7.143%	39	4,105	-55.385%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-11.392%	11	4,077	-58.571%
2026-06-05	0.8100	0.8500	0.7700	0.7900	-10.227%	40	4,067	-63.291%
2026-06-04	0.9400	1.0000	0.8800	0.8800	-6.383%	28	4,029	-67.045%
2026-06-03	0.9800	0.9800	0.9400	0.9400	-6.931%	25	4,003	-69.149%
2026-06-02	1.0000	1.0100	0.9900	1.0100	-0.980%	46	3,979	-71.287%
2026-06-01	1.1200	1.1200	1.0200	1.0200	+5.155%	6	3,979	-71.569%
2026-05-29	0.9500	1.0200	0.9500	0.9700	0.000%	33	3,974	-70.103%
2026-05-28	0.9700	0.9700	0.9700	0.9700	+6.593%	1	3,943	-70.103%
2026-05-27	0.9400	1.2000	0.9100	0.9100	-9.000%	5	3,943	-68.132%
2026-05-22	1.0200	1.0900	1.0000	1.0000	+6.383%	517	3,938	-71.000%
2026-05-21	1.0000	1.0400	0.9400	0.9400	-18.966%	51	3,423	-69.149%
2026-05-20	1.1600	1.1600	1.1600	1.1600	-5.691%	10	3,423	-75.000%
2026-05-19	1.1600	1.2300	1.0800	1.2300	-12.143%	30	3,623	-76.423%
2026-05-18	1.1300	1.5200	1.0900	1.4000	+12.903%	307	3,623	-79.286%
2026-05-15	1.2000	1.2500	1.2000	1.2400	-4.615%	108	3,623	-76.613%
2026-05-14	1.4000	1.4000	1.2900	1.3000	-13.333%	12	3,566	-77.692%
2026-05-13	1.2100	1.5000	1.2100	1.5000	+15.385%	29	3,573	-80.667%
2026-05-12	1.3500	1.3900	1.3000	1.3000	-8.451%	19	3,573	-77.692%
2026-05-11	1.4900	1.4900	1.4100	1.4200	-5.333%	7	3,573	-79.577%
2026-05-08	1.4400	1.5000	1.4400	1.5000	+3.448%	11	3,570	-80.667%
2026-05-07	1.5600	1.7500	1.4000	1.4500	+3.571%	1,506	3,577	-80.000%
2026-05-06	1.4500	1.4500	1.3400	1.4000	+15.702%	35	3,191	-79.286%
2026-05-05	1.3500	1.3500	1.2100	1.2100	+18.627%	104	3,183	-76.033%
2026-05-04	1.1800	1.3700	1.0200	1.0200	-15.000%	32	3,079	-71.569%
2026-05-01	1.2500	1.3900	1.2000	1.2000	+12.150%	119	3,026	-75.833%
2026-04-30	1.1300	1.1500	1.0700	1.0700	+2.885%	46	3,026	-72.897%
2026-04-29	1.0300	1.1000	0.9900	1.0400	-3.704%	501	3,016	-72.115%
2026-04-28	1.0000	1.0800	0.9500	1.0800	-13.600%	534	2,516	-73.148%
2026-04-27	1.1500	1.2500	1.1500	1.2500	+8.696%	90	1,985	-76.800%
2026-04-24	1.2200	1.3300	1.1500	1.1500	-7.258%	13	1,897	-74.783%
2026-04-22	1.1500	1.3000	1.0000	1.2400	-8.148%	53	1,885	-76.613%
2026-04-21	1.6600	1.6600	1.3500	1.3500	-12.903%	451	1,384	-78.519%
2026-04-17	1.5800	1.6000	1.4800	1.5500	+3.333%	33	1,384	-81.290%
2026-04-16	1.5200	1.5700	1.4400	1.5000	-24.623%	33	1,369	-80.667%
2026-04-15	1.9900	1.9900	1.9900	1.9900	+10.556%	1	1,348	-85.427%
2026-04-14	1.3000	1.8000	1.3000	1.8000	+23.288%	4	1,348	-83.889%
2026-04-13	1.4600	1.4600	1.4600	1.4600	+3.546%	2	1,348	-80.137%
2026-04-10	1.5000	1.5000	1.4100	1.4100	-19.429%	2	1,346	-79.433%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+6.061%	5	1,345	-83.429%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-17.500%	4	1,340	-82.424%
2026-04-02	1.5000	2.0000	1.5000	2.0000	+11.111%	52	1,331	-85.500%
2026-04-01	2.0900	2.0900	1.8000	1.8000	+5.263%	5	1,331	-83.889%
2026-03-31	1.9900	2.2800	1.7100	1.7100	-16.990%	18	1,328	-83.041%
2026-03-30	2.1700	2.1700	1.9900	2.0600	+11.351%	13	1,333	-85.922%
2026-03-27	1.7700	2.1900	1.6300	1.8500	-2.632%	91	1,343	-84.324%
2026-03-26	1.7700	1.9000	1.7700	1.9000	-7.317%	3	1,280	-84.737%
2026-03-25	1.6800	2.0500	1.6800	2.0500	+5.128%	512	1,277	-85.854%
2026-03-23	1.4300	2.0000	1.4300	1.9500	+11.429%	11	962	-85.128%
2026-03-20	1.9900	1.9900	1.6000	1.7500	+7.362%	63	961	-83.429%
2026-03-19	1.6500	2.0000	1.4600	1.6300	-1.212%	248	903	-82.209%
2026-03-18	2.1000	2.1000	1.6400	1.6500	-29.787%	37	805	-82.424%
2026-03-17	2.3000	2.7500	2.3000	2.3500	-1.261%	6	789	-87.660%
2026-03-16	2.5100	2.5100	2.3800	2.3800	+3.478%	19	787	-87.815%
2026-03-13	3.0000	3.0000	2.3000	2.3000	-23.841%	20	800	-87.391%
2026-03-12	2.9200	3.0400	2.8600	3.0200	-2.581%	12	804	-90.397%
2026-03-11	2.9300	3.1000	2.7500	3.1000	-6.061%	14	803	-90.645%
2026-03-10	3.6500	3.6500	3.1500	3.3000	+8.911%	118	803	-91.212%
2026-03-09	3.1000	3.1000	3.0300	3.0300	-7.622%	7	729	-90.429%
2026-03-05	3.2600	3.2800	3.2600	3.2800	-6.286%	3	730	-91.159%
2026-03-04	4.0000	4.0000	3.5000	3.5000	-5.405%	114	727	-91.714%
2026-03-03	3.5000	3.8000	2.9900	3.7000	-5.128%	35	716	-92.162%
2026-03-02	4.2400	4.2400	3.8600	3.9000	-15.217%	108	693	-92.564%
2026-02-27	3.9500	4.6000	3.8800	4.6000	+27.778%	14	586	-93.696%
2026-02-26	3.5500	3.7000	3.5000	3.6000	-7.692%	62	574	-91.944%
2026-02-25	4.7500	4.7500	3.9000	3.9000	-6.250%	72	496	-92.564%
2026-02-24	4.3000	4.6000	3.9500	4.1600	-12.421%	20	496	-93.029%
2026-02-23	5.1500	5.1500	4.3500	4.7500	+15.854%	37	478	-93.895%
2026-02-20	3.9500	4.2500	3.8500	4.1000	+17.143%	41	460	-92.927%
2026-02-19	3.6500	3.8500	3.3500	3.5000	+1.449%	27	463	-91.714%
2026-02-18	3.2500	3.6500	3.2500	3.4500	+15.000%	12	439	-91.594%
2026-02-17	3.0000	3.7500	2.5000	3.0000	-9.091%	128	438	-90.333%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+10.000%	1	312	-91.212%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-11.765%	2	312	-90.333%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	312	-91.471%
2026-02-10	3.3600	3.3600	3.0000	3.3000	-20.097%	128	311	-91.212%
2026-02-09	3.8600	4.1300	3.0000	4.1300	+13.151%	230	364	-92.978%
2026-02-06	3.6500	4.0500	3.5200	3.6500	+1.955%	8	261	-92.055%
2026-02-05	3.1400	3.6000	2.8700	3.5800	-3.243%	383	257	-91.899%
2026-02-04	3.9500	3.9500	3.7000	3.7000	-2.632%	2	67	-92.162%
2026-02-03	3.6300	3.8400	3.6300	3.8000	+68.889%	4	65	-92.368%
2026-02-02	3.3000	3.3000	2.2500	2.2500	-34.593%	54	65	-87.111%
2026-01-30	3.4400	3.4400	3.4400	3.4400	-37.226%	1	13	-91.570%
2026-01-29	7.0000	7.0000	5.3000	5.4800	+37.000%	13	12	-94.708%
2026-01-28	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-92.750%

.dark-mode .Gjvg1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gjvg1m{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261218C900GLD Dec 18 2026 900.00 Call (GLD261218C00900000)option OPRA

GLD20261218C900
GLD Dec 18 2026 900.00 Call (GLD261218C00900000)
option OPRA