Dark

GLD20261231C400
GLD Dec 31 2026 400.00 Call (GLD261231C00400000)
option OPRA

EOD

Jul 24, 2026

14.20+3.273%(+0.45)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.4500	14.8500	13.9500	14.2000	+3.273%	72	590	0.000%
2026-07-23	14.4500	14.4500	13.7500	13.7500	-18.639%	72	577	+3.273%
2026-07-22	17.4000	18.2500	16.9000	16.9000	+10.458%	99	577	-15.976%
2026-07-21	14.7000	15.3000	14.4300	15.3000	+15.038%	10	541	-7.190%
2026-07-20	13.5000	13.5000	13.1700	13.3000	-3.273%	12	533	+6.767%
2026-07-17	13.4000	14.0200	13.3800	13.7500	+7.674%	25	526	+3.273%
2026-07-16	13.2900	13.8000	12.7700	12.7700	-18.403%	17	521	+11.198%
2026-07-15	15.1500	15.6500	14.3000	15.6500	+2.288%	66	508	-9.265%
2026-07-14	15.0000	16.8000	15.0000	15.3000	+9.677%	39	510	-7.190%
2026-07-13	15.2000	15.2000	13.2500	13.9500	-15.964%	63	504	+1.792%
2026-07-10	16.6000	17.6500	16.4900	16.6000	-9.041%	33	454	-14.458%
2026-07-09	18.5500	18.6500	18.0000	18.2500	+11.963%	44	453	-22.192%
2026-07-08	16.2500	16.4000	15.9800	16.3000	-8.683%	38	454	-12.883%
2026-07-07	20.3900	20.4500	17.7500	17.8500	-10.076%	34	420	-20.448%
2026-07-06	19.3500	19.8500	18.7000	19.8500	+4.915%	28	440	-28.463%
2026-07-02	18.4000	19.2000	18.4000	18.9200	+12.152%	27	440	-24.947%
2026-07-01	18.4700	18.4700	16.8700	16.8700	+5.438%	18	440	-15.827%
2026-06-30	15.9000	16.0000	15.8700	16.0000	+0.946%	32	446	-11.250%
2026-06-29	16.5300	16.5300	15.6300	15.8500	-14.278%	3	414	-10.410%
2026-06-26	17.8000	18.8000	17.8000	18.4900	+10.060%	7	412	-23.202%
2026-06-25	16.2500	17.4200	16.2500	16.8000	+6.396%	13	410	-15.476%
2026-06-24	16.0000	16.9800	15.5000	15.7900	-19.026%	151	403	-10.070%
2026-06-23	20.1000	20.5500	19.5000	19.5000	-12.360%	17	317	-27.179%
2026-06-22	22.7500	23.2000	22.2500	22.2500	-7.906%	15	309	-36.180%
2026-06-18	25.9400	25.9400	24.0000	24.1600	-26.386%	9	298	-41.225%
2026-06-17	32.8100	32.8200	32.8100	32.8200	+9.400%	4	298	-56.734%
2026-06-16	30.3000	30.3000	30.0000	30.0000	+0.671%	2	298	-52.667%
2026-06-15	31.6700	32.0000	29.6000	29.8000	+21.633%	45	298	-52.349%
2026-06-12	24.5000	24.5000	24.5000	24.5000	-3.733%	2	279	-42.041%
2026-06-11	20.7200	25.4500	19.5000	25.4500	+20.788%	122	281	-44.204%
2026-06-10	22.5000	22.6000	21.0700	21.0700	-23.382%	14	185	-32.606%
2026-06-09	28.0000	28.0000	27.5000	27.5000	-12.698%	9	181	-48.364%
2026-06-08	31.4500	31.5000	30.7000	31.5000	0.000%	20	176	-54.921%
2026-06-05	35.1000	35.1000	31.0000	31.5000	-15.550%	36	171	-54.921%
2026-06-03	37.3500	37.3500	37.3000	37.3000	-7.098%	2	150	-61.930%
2026-06-02	42.1400	42.1400	40.1500	40.1500	-0.496%	8	149	-64.633%
2026-06-01	40.3500	40.3500	40.3500	40.3500	-11.084%	1	143	-64.808%
2026-05-29	47.7500	47.7500	45.3800	45.3800	+12.550%	12	142	-68.709%
2026-05-28	39.8000	40.3200	39.8000	40.3200	+4.159%	2	136	-64.782%
2026-05-27	36.4900	39.0200	36.4900	38.7100	-7.170%	15	136	-63.317%
2026-05-26	43.9400	43.9400	41.7000	41.7000	-4.028%	5	140	-65.947%
2026-05-22	42.8300	43.4500	42.8300	43.4500	-4.505%	2	141	-67.319%
2026-05-20	43.6500	45.5000	43.6500	45.5000	+5.324%	3	142	-68.791%
2026-05-19	43.1500	44.5000	43.1500	43.2000	-6.473%	25	127	-67.130%
2026-05-18	48.5500	48.6700	46.1100	46.1900	-3.851%	6	127	-69.257%
2026-05-15	47.9100	48.0400	47.9100	48.0400	-11.463%	13	127	-70.441%
2026-05-14	56.3500	56.3500	54.2600	54.2600	-3.931%	3	116	-73.830%
2026-05-13	55.6400	56.4800	55.2600	56.4800	-3.618%	44	115	-74.858%
2026-05-12	56.1400	58.6000	55.8800	58.6000	-1.974%	139	115	-75.768%
2026-05-11	60.2800	60.2800	59.7800	59.7800	+1.615%	26	115	-76.246%
2026-05-08	59.0700	59.0700	58.8300	58.8300	-3.399%	6	126	-75.863%
2026-05-07	60.5000	61.6000	60.5000	60.9000	+21.800%	57	141	-76.683%
2026-05-05	50.0000	50.0000	50.0000	50.0000	+6.496%	1	131	-71.600%
2026-05-04	46.9500	46.9500	46.9500	46.9500	-2.187%	1	132	-69.755%
2026-04-29	47.5500	48.0000	47.5500	48.0000	-5.325%	2	131	-70.417%
2026-04-28	50.0100	50.7000	49.7300	50.7000	-12.511%	4	130	-71.992%
2026-04-27	58.0500	58.0500	57.9500	57.9500	-7.042%	2	131	-75.496%
2026-04-23	62.3400	62.3400	62.3400	62.3400	+0.923%	5	129	-77.222%
2026-04-21	61.7700	61.7700	61.7700	61.7700	-11.058%	1	128	-77.011%
2026-04-20	70.2500	70.2500	68.2600	69.4500	+1.580%	10	127	-79.554%
2026-04-16	68.2300	68.3700	68.2300	68.3700	+7.839%	2	120	-79.231%
2026-04-13	63.5000	63.5000	63.4000	63.4000	-6.902%	5	122	-77.603%
2026-04-10	68.1000	68.1000	68.1000	68.1000	-1.873%	1	126	-79.148%
2026-04-09	69.8000	69.8000	69.4000	69.4000	+7.347%	11	127	-79.539%
2026-04-06	64.6500	64.6500	64.6500	64.6500	-1.222%	2	128	-78.036%
2026-04-02	63.0000	65.4500	63.0000	65.4500	-6.500%	59	188	-78.304%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+4.322%	2	188	-79.714%
2026-03-31	63.4000	67.1000	62.8500	67.1000	+15.690%	59	188	-78.838%
2026-03-27	58.0000	58.0000	58.0000	58.0000	+15.308%	1	152	-75.517%
2026-03-26	52.7000	52.7000	50.3000	50.3000	-1.179%	14	153	-71.769%
2026-03-24	50.9000	50.9000	50.9000	50.9000	-10.545%	1	154	-72.102%
2026-03-19	56.0500	56.9000	55.9000	56.9000	-33.991%	9	154	-75.044%
2026-03-16	86.2000	86.2000	86.2000	86.2000	-11.271%	1	154	-83.527%
2026-03-12	97.1500	97.1500	97.1500	97.1500	-2.470%	2	153	-85.383%
2026-03-11	99.6100	99.6100	99.6100	99.6100	+13.142%	1	154	-85.744%
2026-03-03	88.0400	88.0400	88.0400	88.0400	-15.952%	1	156	-83.871%
2026-02-27	104.6400	104.8500	104.6400	104.7500	+4.530%	7	156	-86.444%
2026-02-26	99.5100	101.8000	99.4600	100.2100	-0.328%	8	154	-85.830%
2026-02-25	102.4200	102.5700	100.5400	100.5400	+0.782%	5	153	-85.876%
2026-02-24	96.8200	99.7600	96.8200	99.7600	-1.898%	8	153	-85.766%
2026-02-23	101.6900	101.6900	101.6900	101.6900	+17.479%	5	150	-86.036%
2026-02-19	86.5600	86.5600	86.5600	86.5600	+12.635%	1	150	-83.595%
2026-02-17	74.9500	76.8500	74.8500	76.8500	-10.971%	105	149	-81.522%
2026-02-13	84.6100	86.3200	83.4000	86.3200	+7.900%	41	255	-83.550%
2026-02-12	88.4400	90.9500	77.9000	80.0000	-12.136%	9	255	-82.250%
2026-02-11	88.5000	91.0500	88.5000	91.0500	+1.732%	13	256	-84.404%
2026-02-10	89.5000	89.5000	89.5000	89.5000	-0.156%	1	258	-84.134%
2026-02-09	87.5700	89.9500	87.5600	89.6400	+7.353%	6	258	-84.159%
2026-02-06	82.3900	83.6100	81.0500	83.5000	+9.724%	26	260	-82.994%
2026-02-05	75.1200	77.0000	73.9800	76.1000	-9.930%	5	243	-81.340%
2026-02-04	90.0000	90.0000	82.0000	84.4900	+1.065%	6	241	-83.193%
2026-02-03	84.9000	88.0800	83.6000	83.6000	+22.941%	106	240	-83.014%
2026-02-02	72.0000	72.0000	65.0000	68.0000	-2.857%	14	142	-79.118%
2026-01-30	97.0000	97.0000	70.0000	70.0000	-29.930%	10	140	-79.714%
2026-01-29	126.3500	132.0000	99.9000	99.9000	-6.539%	5	135	-85.786%
2026-01-28	107.4500	107.4500	106.6400	106.8900	+17.915%	10	134	-86.715%
2026-01-27	88.3100	90.6500	88.3100	90.6500	+4.919%	2	135	-84.335%
2026-01-26	91.0000	91.1500	86.4000	86.4000	+11.340%	5	135	-83.565%
2026-01-22	76.4500	77.6000	76.4500	77.6000	+9.019%	97	137	-81.701%
2026-01-21	72.9800	73.2400	71.1800	71.1800	+11.655%	4	42	-80.051%
2026-01-20	64.2400	64.2500	63.5400	63.7500	+18.959%	7	41	-77.725%
2026-01-16	53.5900	53.5900	53.5900	53.5900	-4.559%	1	44	-73.503%
2026-01-15	55.2500	56.1500	55.2500	56.1500	-2.195%	7	44	-74.711%
2026-01-14	56.2000	57.4100	56.2000	57.4100	+7.328%	2	37	-75.266%
2026-01-13	54.3700	54.7300	53.4900	53.4900	-2.194%	5	35	-73.453%
2026-01-12	55.0000	57.1000	54.6900	54.6900	+14.175%	9	30	-74.035%
2026-01-09	48.3000	48.3000	47.9000	47.9000	+4.357%	13	23	-70.355%
2026-01-08	45.9000	45.9000	45.9000	45.9000	-2.340%	1	33	-69.063%
2026-01-07	46.7700	48.1500	46.7700	47.0000	-4.179%	21	32	-69.787%
2026-01-06	49.4500	49.4500	49.0500	49.0500	+5.825%	3	32	-71.050%
2026-01-05	47.1000	47.1000	46.3500	46.3500	+17.640%	11	18	-69.364%
2026-01-02	41.3000	41.3000	39.4000	39.4000	0.000%	21	18	-63.959%

.dark-mode .Kdn2nk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kdn2nk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C400GLD Dec 31 2026 400.00 Call (GLD261231C00400000)option OPRA

GLD20261231C400
GLD Dec 31 2026 400.00 Call (GLD261231C00400000)
option OPRA