Dark

GLD20261231C500
GLD Dec 31 2026 500.00 Call (GLD261231C00500000)
option OPRA

EOD

Jul 24, 2026

2.02+3.061%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.0800	2.0900	2.0200	2.0200	+3.061%	5	2,509	0.000%
2026-07-23	1.9800	2.0000	1.9400	1.9600	-14.783%	25	2,506	+3.061%
2026-07-22	2.3300	2.4500	2.2500	2.3000	+11.650%	131	2,481	-12.174%
2026-07-21	2.0400	2.1000	1.9700	2.0600	+14.444%	41	2,539	-1.942%
2026-07-20	1.7800	2.0500	1.7800	1.8000	-11.330%	91	2,515	+12.222%
2026-07-17	1.9600	2.1100	1.8700	2.0300	+1.500%	31	2,460	-0.493%
2026-07-16	1.9800	2.0600	1.9800	2.0000	-13.043%	58	2,457	+1.000%
2026-07-15	2.2600	2.3000	2.1500	2.3000	+2.679%	53	2,470	-12.174%
2026-07-14	2.5900	2.5900	2.2400	2.2400	+10.891%	46	2,455	-9.821%
2026-07-13	2.2300	2.2300	1.9700	2.0200	-22.308%	110	2,466	0.000%
2026-07-09	2.6800	2.6900	2.6000	2.6000	-8.451%	19	2,440	-22.308%
2026-07-08	2.8400	2.8400	2.8400	2.8400	+5.185%	1	2,437	-28.873%
2026-07-07	2.9300	2.9300	2.7000	2.7000	-0.369%	149	2,440	-25.185%
2026-07-06	2.7600	2.7600	2.6800	2.7100	-5.575%	4	2,440	-25.461%
2026-07-02	2.9000	2.9500	2.8500	2.8700	+14.800%	14	2,439	-29.617%
2026-07-01	2.6000	2.8000	2.5000	2.5000	+0.402%	8	2,439	-19.200%
2026-06-30	2.8000	2.8000	2.4900	2.4900	+0.403%	75	2,436	-18.876%
2026-06-29	2.6200	2.6200	2.4800	2.4800	-15.068%	20	2,382	-18.548%
2026-06-26	3.0000	3.1500	2.8900	2.9200	+0.690%	106	2,381	-30.822%
2026-06-25	3.0000	3.0000	2.9000	2.9000	-1.361%	8	2,348	-30.345%
2026-06-24	2.7500	3.1400	2.7500	2.9400	-10.909%	119	2,367	-31.293%
2026-06-23	3.2500	3.3000	3.2000	3.3000	0.000%	13	2,448	-38.788%
2026-06-22	3.4200	3.7000	3.3000	3.3000	-16.456%	17	2,446	-38.788%
2026-06-18	4.2500	4.2500	3.9500	3.9500	-10.227%	227	2,262	-48.861%
2026-06-17	5.0000	5.5900	4.3000	4.4000	-13.215%	21	2,262	-54.091%
2026-06-16	4.8500	5.2000	4.8500	5.0700	-1.553%	242	2,262	-60.158%
2026-06-15	5.5000	5.5500	5.1000	5.1500	+11.957%	167	2,195	-60.777%
2026-06-12	4.2500	4.6000	4.2500	4.6000	0.000%	6	2,094	-56.087%
2026-06-11	3.5000	4.6000	3.5000	4.6000	+17.949%	466	2,098	-56.087%
2026-06-10	4.5000	4.5000	3.8000	3.9000	-17.373%	330	2,104	-48.205%
2026-06-09	5.3000	5.6300	4.7200	4.7200	-14.955%	133	1,998	-57.203%
2026-06-08	5.7500	5.7500	5.4000	5.5500	-0.893%	88	1,959	-63.604%
2026-06-05	7.3000	7.3000	5.4000	5.6000	-24.324%	49	1,892	-63.929%
2026-06-04	8.0000	8.3000	7.4000	7.4000	+2.069%	74	1,897	-72.703%
2026-06-03	7.4000	7.4000	7.2500	7.2500	-8.690%	30	1,869	-72.138%
2026-06-02	8.5000	8.5000	7.9000	7.9400	-3.406%	46	1,888	-74.559%
2026-06-01	8.1500	8.3100	8.0000	8.2200	-13.474%	82	1,880	-75.426%
2026-05-29	8.9000	10.1300	8.9000	9.5000	+13.501%	54	1,836	-78.737%
2026-05-28	7.0200	8.5500	7.0000	8.3700	+12.349%	82	1,866	-75.866%
2026-05-27	7.2300	7.5100	6.9500	7.4500	-9.478%	44	1,840	-72.886%
2026-05-26	8.9400	9.0500	8.1000	8.2300	-7.006%	87	1,815	-75.456%
2026-05-22	9.2000	9.2000	8.4500	8.8500	-3.279%	55	1,825	-77.175%
2026-05-21	9.2900	9.7500	8.8600	9.1500	-7.107%	37	1,831	-77.923%
2026-05-20	9.3500	10.0500	9.3500	9.8500	+3.684%	19	1,831	-79.492%
2026-05-19	9.5000	9.9200	9.3500	9.5000	-9.091%	80	1,839	-78.737%
2026-05-18	10.8900	10.8900	10.2500	10.4500	-1.415%	35	1,839	-80.670%
2026-05-15	11.3900	11.8500	10.5000	10.6000	-21.248%	39	1,839	-80.943%
2026-05-14	14.4500	14.4500	13.4600	13.4600	-6.528%	396	1,834	-84.993%
2026-05-13	14.2300	15.0000	13.5000	14.4000	-5.138%	208	1,399	-85.972%
2026-05-12	14.9500	15.1800	13.7200	15.1800	-1.107%	1,701	1,399	-86.693%
2026-05-11	16.0000	16.1800	15.2500	15.3500	0.000%	549	1,399	-86.840%
2026-05-08	16.0000	16.0000	15.0000	15.3500	+1.656%	73	1,307	-86.840%
2026-05-07	15.7800	17.0000	15.1000	15.1000	+7.473%	17	1,307	-86.623%
2026-05-06	14.9300	15.3000	13.8500	14.0500	+22.174%	30	1,308	-85.623%
2026-05-05	12.0300	12.2000	11.5000	11.5000	+5.119%	29	1,283	-82.435%
2026-05-04	11.5000	11.7200	10.7500	10.9400	-17.806%	20	1,284	-81.536%
2026-05-01	12.4500	13.3400	12.4500	13.3100	+3.984%	9	1,283	-84.823%
2026-04-30	13.0500	13.0500	12.4100	12.8000	+14.286%	469	1,283	-84.219%
2026-04-29	10.5500	11.5000	10.5500	11.2000	-7.438%	531	1,354	-81.964%
2026-04-28	11.8300	12.1000	11.5000	12.1000	-12.319%	39	1,495	-83.306%
2026-04-27	14.3100	14.3100	13.8000	13.8000	-11.254%	9	1,507	-85.362%
2026-04-24	16.3000	16.3000	15.5500	15.5500	-5.758%	10	1,507	-87.010%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-7.303%	2	1,501	-87.758%
2026-04-22	18.1800	18.5200	17.8000	17.8000	+2.006%	682	1,504	-88.652%
2026-04-21	21.0500	21.0500	17.2000	17.4500	-17.882%	42	1,885	-88.424%
2026-04-20	21.2100	21.6400	20.9000	21.2500	-10.148%	28	1,885	-90.494%
2026-04-17	23.1100	24.0000	23.1100	23.6500	+9.440%	13	1,886	-91.459%
2026-04-16	21.7800	22.0600	21.6100	21.6100	-4.507%	7	1,883	-90.652%
2026-04-15	22.9700	22.9700	22.6300	22.6300	-6.372%	2	1,884	-91.074%
2026-04-14	21.4700	24.3000	21.4000	24.1700	+18.830%	129	1,901	-91.643%
2026-04-13	20.1500	20.7500	19.6000	20.3400	-7.755%	266	1,829	-90.069%
2026-04-10	21.9000	22.2800	21.8500	22.0500	-5.365%	30	2,077	-90.839%
2026-04-09	24.0000	24.2000	23.3000	23.3000	-0.470%	27	2,075	-91.330%
2026-04-08	25.3500	25.8000	23.4100	23.4100	+4.044%	20	2,062	-91.371%
2026-04-07	23.0400	23.1000	22.3000	22.5000	-1.316%	10	2,071	-91.022%
2026-04-06	24.0000	24.5200	22.8000	22.8000	-7.128%	55	2,078	-91.140%
2026-04-02	23.2500	25.1200	22.0500	24.5500	-8.156%	850	2,109	-91.772%
2026-04-01	25.7900	27.0500	25.5000	26.7300	+8.438%	66	2,109	-92.443%
2026-03-31	22.0400	24.6500	22.0200	24.6500	+19.082%	43	2,113	-91.805%
2026-03-30	21.1000	21.1100	20.6300	20.7000	-5.306%	8	2,092	-90.242%
2026-03-27	18.3000	22.6200	18.3000	21.8600	+25.344%	30	2,096	-90.759%
2026-03-26	19.9500	20.0500	17.4400	17.4400	-10.103%	64	2,098	-88.417%
2026-03-25	21.3400	21.3400	19.4000	19.4000	+7.420%	15	2,067	-89.588%
2026-03-24	16.9300	18.7500	16.4600	18.0600	-4.444%	44	2,070	-88.815%
2026-03-23	16.5500	18.9000	16.1400	18.9000	+4.132%	59	2,050	-89.312%
2026-03-20	20.5500	21.0400	17.5000	18.1500	-13.571%	852	2,014	-88.871%
2026-03-19	20.9000	21.1000	18.7500	21.0000	-20.755%	272	1,338	-90.381%
2026-03-18	28.2400	29.0000	26.5000	26.5000	-18.960%	332	1,111	-92.377%
2026-03-17	34.2400	34.2400	32.5500	32.7000	+1.395%	220	1,011	-93.823%
2026-03-16	34.0000	34.0000	32.2500	32.2500	-8.407%	24	895	-93.736%
2026-03-13	38.0000	38.2500	35.0000	35.2100	-6.728%	166	895	-94.263%
2026-03-12	40.1500	40.1500	37.5900	37.7500	-7.927%	9	865	-94.649%
2026-03-11	41.0000	42.2000	40.0000	41.0000	-8.031%	105	899	-95.073%
2026-03-10	44.5000	44.7200	43.9000	44.5800	+12.576%	212	950	-95.469%
2026-03-09	40.5000	40.5000	39.6000	39.6000	-6.648%	5	770	-94.899%
2026-03-06	40.2200	42.4200	40.0000	42.4200	+7.311%	3	919	-95.238%
2026-03-05	40.5000	40.5000	39.0000	39.5300	-6.216%	6	919	-94.890%
2026-03-04	44.2000	44.2000	42.0000	42.1500	+1.055%	9	914	-95.208%
2026-03-03	39.8800	42.7500	38.0000	41.7100	-14.142%	164	917	-95.157%
2026-03-02	51.0000	52.9000	48.2000	48.5800	+3.362%	28	978	-95.842%
2026-02-27	45.5200	47.1500	45.1000	47.0000	+8.721%	29	981	-95.702%
2026-02-26	42.6000	43.2300	42.6000	43.2300	-1.166%	11	961	-95.327%
2026-02-25	45.1500	45.5800	43.7400	43.7400	-0.478%	15	981	-95.382%
2026-02-24	42.6000	44.9500	41.5000	43.9500	-7.862%	18	981	-95.404%
2026-02-23	43.3800	47.7000	43.3800	47.7000	+19.250%	130	977	-95.765%
2026-02-20	38.3000	40.0000	38.3000	40.0000	+14.286%	13	977	-94.950%
2026-02-19	33.6500	37.0000	33.6500	35.0000	+2.850%	105	984	-94.229%
2026-02-18	33.9500	34.8500	33.8700	34.0300	+17.304%	19	881	-94.064%
2026-02-17	31.5000	31.6500	27.5200	29.0100	-17.585%	488	893	-93.037%
2026-02-13	32.4800	35.2000	32.3500	35.2000	+17.923%	111	868	-94.261%
2026-02-12	35.0400	36.3500	29.8500	29.8500	-19.106%	148	868	-93.233%
2026-02-11	34.3000	37.5000	34.3000	36.9000	+10.347%	118	933	-94.526%
2026-02-10	33.8200	33.8200	33.4400	33.4400	-12.346%	4	820	-93.959%
2026-02-09	36.4300	39.0000	36.2400	38.1500	+12.206%	56	820	-94.705%
2026-02-06	34.0000	35.2500	33.7200	34.0000	+17.241%	17	777	-94.059%
2026-02-05	30.2500	32.5000	29.0000	29.0000	-16.786%	247	766	-93.034%
2026-02-04	38.5000	39.7000	32.6000	34.8500	-8.289%	14	567	-94.204%
2026-02-03	36.2700	39.6500	35.4900	38.0000	+46.154%	48	561	-94.684%
2026-02-02	32.0300	33.0400	26.0000	26.0000	-27.232%	184	569	-92.231%
2026-01-30	39.5000	46.0000	30.8000	35.7300	-40.971%	173	471	-94.346%
2026-01-29	67.8500	68.6400	44.8500	60.5300	+8.477%	313	437	-96.663%
2026-01-28	45.6800	56.0000	45.6800	55.8000	+57.183%	358	389	-96.380%
2026-01-27	36.2900	36.5000	35.5000	35.5000	+3.168%	5	447	-94.310%
2026-01-26	36.3500	38.1000	34.4000	34.4100	+12.194%	77	443	-94.130%
2026-01-23	28.7300	30.7500	28.7300	30.6700	+10.882%	117	444	-93.414%
2026-01-22	25.0000	27.9000	25.0000	27.6600	+18.357%	62	476	-92.697%
2026-01-21	26.3300	26.3300	21.7000	23.3700	+7.202%	271	434	-91.356%
2026-01-20	21.3000	21.8000	21.1000	21.8000	+33.089%	64	209	-90.734%
2026-01-16	16.7000	16.7000	16.2000	16.3800	-2.209%	56	190	-87.668%
2026-01-15	16.9500	17.1000	16.7500	16.7500	-6.320%	8	190	-87.940%
2026-01-14	17.7900	17.8800	17.7900	17.8800	+3.953%	2	184	-88.702%
2026-01-13	17.6900	18.1000	16.9000	17.2000	-2.494%	125	182	-88.256%
2026-01-12	17.5600	18.4500	17.4800	17.6400	+13.806%	60	82	-88.549%
2026-01-09	15.4900	15.5000	15.4900	15.5000	+7.639%	21	38	-86.968%
2026-01-08	14.0000	14.4000	14.0000	14.4000	-8.163%	6	17	-85.972%
2026-01-06	15.4400	15.6800	15.4400	15.6800	+33.220%	3	13	-87.117%
2026-01-02	11.8700	11.9000	11.6500	11.7700	0.000%	13	11	-82.838%

.dark-mode .XDbdDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDbdDW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C500GLD Dec 31 2026 500.00 Call (GLD261231C00500000)option OPRA

GLD20261231C500
GLD Dec 31 2026 500.00 Call (GLD261231C00500000)
option OPRA