Dark

GLD20261231C440
GLD Dec 31 2026 440.00 Call (GLD261231C00440000)
option OPRA

EOD

Jul 24, 2026

5.70+1.786%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.4900	5.7000	5.4900	5.7000	+1.786%	20	485	0.000%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-22.222%	5	485	+1.786%
2026-07-22	7.1400	7.2000	7.0900	7.2000	+37.143%	31	485	-20.833%
2026-07-20	5.2600	5.3500	5.2500	5.2500	-17.712%	15	485	+8.571%
2026-07-15	6.3200	6.3800	6.3200	6.3800	+8.136%	2	493	-10.658%
2026-07-13	6.1500	6.1500	5.9000	5.9000	-19.728%	14	493	-3.390%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-11.659%	1	481	-22.449%
2026-07-02	8.5700	8.5700	8.2000	8.3200	+15.556%	4	478	-31.490%
2026-07-01	8.0000	8.0000	7.2000	7.2000	+10.092%	8	478	-20.833%
2026-06-30	7.1000	7.1000	6.5400	6.5400	-4.526%	13	478	-12.844%
2026-06-29	6.8500	6.8500	6.8500	6.8500	-13.836%	1	468	-16.788%
2026-06-26	8.7500	8.7500	7.9500	7.9500	+4.743%	18	468	-28.302%
2026-06-25	7.5900	7.5900	7.5900	7.5900	+7.052%	1	466	-24.901%
2026-06-24	7.1000	7.7500	7.0900	7.0900	-22.344%	339	466	-19.605%
2026-06-23	9.4500	9.4500	9.1300	9.1300	-18.772%	21	531	-37.568%
2026-06-18	11.2400	11.2400	11.2400	11.2400	-18.551%	25	516	-49.288%
2026-06-17	15.1000	15.2500	13.8000	13.8000	-5.802%	23	516	-58.696%
2026-06-15	15.1400	15.7000	14.5600	14.6500	+19.885%	61	516	-61.092%
2026-06-12	11.8500	12.2200	11.8500	12.2200	+3.122%	6	571	-53.355%
2026-06-11	9.4500	11.8500	9.4500	11.8500	+14.493%	97	572	-51.899%
2026-06-10	11.5000	11.5000	10.3500	10.3500	-28.719%	102	656	-44.928%
2026-06-09	14.5500	14.5500	14.5200	14.5200	-7.220%	2	582	-60.744%
2026-06-08	15.6500	15.6500	15.6500	15.6500	-0.949%	3	582	-63.578%
2026-06-05	17.6500	17.6500	15.5500	15.8000	-23.524%	39	585	-63.924%
2026-06-04	20.5000	20.6600	20.5000	20.6600	+4.873%	9	561	-72.410%
2026-06-03	20.0500	20.0500	19.7000	19.7000	-7.772%	12	552	-71.066%
2026-06-01	21.0000	21.3600	21.0000	21.3600	-14.044%	26	563	-73.315%
2026-05-29	23.3800	26.6000	23.3800	24.8500	+11.037%	29	539	-77.062%
2026-05-28	19.6900	23.0000	19.6900	22.3800	+10.246%	47	566	-74.531%
2026-05-27	19.9500	20.3000	19.4500	20.3000	-9.253%	6	530	-71.921%
2026-05-26	24.0000	24.0000	22.3700	22.3700	-3.453%	5	527	-74.519%
2026-05-22	23.4400	23.4400	23.0000	23.1700	-6.761%	280	529	-75.399%
2026-05-21	24.8500	24.8500	24.8500	24.8500	-1.740%	25	249	-77.062%
2026-05-20	23.0000	25.2900	23.0000	25.2900	+3.818%	5	249	-77.461%
2026-05-19	23.6000	24.3600	23.6000	24.3600	-9.037%	7	227	-76.601%
2026-05-15	27.3000	27.3000	26.7800	26.7800	-18.004%	3	227	-78.715%
2026-05-14	33.4400	34.0500	32.6600	32.6600	-3.800%	4	224	-82.547%
2026-05-13	34.5100	34.5100	33.9500	33.9500	+2.816%	3	250	-83.211%
2026-05-12	33.7500	33.7500	32.4700	33.0200	-9.534%	41	250	-82.738%
2026-05-11	36.0000	36.5000	36.0000	36.5000	+5.309%	31	250	-84.384%
2026-05-07	37.0000	37.2000	34.6600	34.6600	+0.785%	12	251	-83.555%
2026-05-06	35.2500	35.2500	34.3900	34.3900	+32.269%	2	249	-83.425%
2026-05-04	26.7800	26.7800	26.0000	26.0000	-17.981%	2	247	-78.077%
2026-05-01	31.7000	31.7000	31.7000	31.7000	+3.089%	2	247	-82.019%
2026-04-30	30.7500	30.7500	30.7500	30.7500	+7.706%	1	247	-81.463%
2026-04-29	28.5500	28.5500	28.5500	28.5500	-0.349%	1	247	-80.035%
2026-04-28	28.6500	28.6500	28.6500	28.6500	-15.287%	10	247	-80.105%
2026-04-27	33.8200	33.8200	33.8200	33.8200	-11.000%	1	237	-83.146%
2026-04-24	38.0000	38.0000	38.0000	38.0000	-0.184%	10	236	-85.000%
2026-04-23	38.0700	38.0700	38.0700	38.0700	-4.467%	25	226	-85.028%
2026-04-22	39.1600	39.8500	39.1600	39.8500	+0.378%	3	201	-85.696%
2026-04-21	42.2100	42.2100	39.7000	39.7000	-10.847%	3	199	-85.642%
2026-04-20	44.5000	44.5300	44.5000	44.5300	-6.154%	13	199	-87.200%
2026-04-17	49.0000	49.0000	47.4500	47.4500	+6.510%	4	198	-87.987%
2026-04-16	44.9700	45.0500	43.9000	44.5500	-3.821%	9	196	-87.205%
2026-04-15	46.7500	46.7500	46.0000	46.3200	+2.094%	5	190	-87.694%
2026-04-14	45.3700	45.3700	45.3700	45.3700	+7.639%	1	188	-87.437%
2026-04-13	42.1500	42.1500	42.1500	42.1500	-6.333%	1	187	-86.477%
2026-04-10	46.1800	46.1800	45.0000	45.0000	-2.301%	2	187	-87.333%
2026-04-09	46.9500	47.0000	46.0600	46.0600	-5.653%	39	186	-87.625%
2026-04-08	48.8200	48.8200	48.8200	48.8200	+5.284%	1	157	-88.324%
2026-04-07	42.7500	46.3700	42.7500	46.3700	+3.782%	5	157	-87.708%
2026-04-06	44.6800	44.6800	44.6800	44.6800	-11.700%	2	157	-87.243%
2026-04-01	48.1800	50.6000	47.3800	50.6000	+14.221%	9	159	-88.735%
2026-03-31	43.5500	44.3000	42.6000	44.3000	+7.838%	4	156	-87.133%
2026-03-27	36.9500	41.0800	36.9500	41.0800	+17.944%	44	158	-86.125%
2026-03-26	37.7000	37.7000	34.8300	34.8300	-10.692%	6	156	-83.635%
2026-03-25	39.9200	39.9700	39.0000	39.0000	+15.214%	38	158	-85.385%
2026-03-24	33.8500	33.8500	33.8500	33.8500	-3.644%	3	141	-83.161%
2026-03-20	39.3000	39.3000	35.1300	35.1300	-13.109%	9	141	-83.775%
2026-03-19	39.1800	40.4300	38.0000	40.4300	-22.622%	9	136	-85.902%
2026-03-18	51.5000	52.2500	51.5000	52.2500	-14.972%	2	132	-89.091%
2026-03-17	61.4500	61.4500	61.4500	61.4500	-3.984%	1	130	-90.724%
2026-03-13	64.0000	64.0000	64.0000	64.0000	-6.569%	1	129	-91.094%
2026-03-05	68.5000	68.5000	68.5000	68.5000	-3.221%	1	129	-91.679%
2026-03-03	64.9400	71.9000	64.9400	70.7800	-16.187%	11	129	-91.947%
2026-03-02	84.2000	84.4500	83.9500	84.4500	+9.675%	7	125	-93.250%
2026-02-27	77.9000	77.9000	77.0000	77.0000	+4.577%	8	128	-92.597%
2026-02-26	72.8000	73.6300	72.8000	73.6300	-2.644%	2	124	-92.259%
2026-02-25	75.6300	75.6300	75.6300	75.6300	+0.840%	4	120	-92.463%
2026-02-23	75.0000	75.0000	75.0000	75.0000	+11.441%	1	120	-92.400%
2026-02-20	66.1000	67.3000	65.5500	67.3000	+8.548%	4	121	-91.530%
2026-02-19	62.0000	62.0000	62.0000	62.0000	+5.085%	5	121	-90.806%
2026-02-18	57.9500	59.0000	57.5400	59.0000	+12.253%	3	118	-90.339%
2026-02-17	52.0000	53.3400	52.0000	52.5600	-7.138%	113	117	-89.155%
2026-02-12	60.0000	60.0000	54.0000	56.6000	-12.802%	3	60	-89.929%
2026-02-11	63.3000	64.9100	63.3000	64.9100	+6.149%	3	61	-91.219%
2026-02-10	61.1500	61.1500	61.1500	61.1500	-4.453%	1	60	-90.679%
2026-02-09	60.9000	65.5300	60.9000	64.0000	+8.955%	3	60	-91.094%
2026-02-06	58.7400	58.7400	58.7400	58.7400	+14.147%	3	60	-90.296%
2026-02-05	51.4100	51.5800	51.4100	51.4600	-14.233%	4	60	-88.923%
2026-02-04	60.0000	60.0000	60.0000	60.0000	-4.762%	1	60	-90.500%
2026-02-03	59.3000	65.0000	59.3000	63.0000	+36.957%	8	59	-90.952%
2026-02-02	56.5000	56.5000	46.0000	46.0000	-23.333%	39	61	-87.609%
2026-01-30	68.0000	68.0000	50.0000	60.0000	-30.636%	19	44	-90.500%
2026-01-29	100.0000	100.0000	86.3000	86.5000	-5.773%	6	29	-93.410%
2026-01-28	87.3100	91.8000	87.3100	91.8000	+43.887%	2	31	-93.791%
2026-01-27	64.1800	64.2000	63.5700	63.8000	-0.313%	8	31	-91.066%
2026-01-26	64.0000	64.0000	64.0000	64.0000	+23.362%	1	28	-91.094%
2026-01-22	49.7800	52.0200	49.7800	51.8800	+8.649%	11	28	-89.013%
2026-01-21	47.5000	48.3000	47.5000	47.7500	+13.555%	7	26	-88.063%
2026-01-20	41.3900	42.0500	41.3500	42.0500	+19.291%	11	20	-86.445%
2026-01-13	35.2500	35.2500	35.2500	35.2500	+24.470%	5	18	-83.830%
2026-01-08	28.3300	28.3300	28.3200	28.3200	-7.148%	2	13	-79.873%
2026-01-06	30.5000	30.5000	30.5000	30.5000	+4.096%	1	11	-81.311%
2026-01-05	29.3000	29.3000	29.3000	29.3000	0.000%	10	10	-80.546%

.dark-mode .CKC4NJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKC4NJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C440GLD Dec 31 2026 440.00 Call (GLD261231C00440000)option OPRA

GLD20261231C440
GLD Dec 31 2026 440.00 Call (GLD261231C00440000)
option OPRA