Dark

GLD20261231C600
GLD Dec 31 2026 600.00 Call (GLD261231C00600000)
option OPRA

EOD

Jul 24, 2026

0.9900+3.125%(+0.0300)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.0200	1.0200	0.9900	0.9900	+3.125%	202	1,303	0.000%
2026-07-23	0.9600	0.9600	0.9600	0.9600	+3.226%	8	1,101	+3.125%
2026-07-21	0.9300	1.0100	0.9300	0.9300	+10.714%	217	1,096	+6.452%
2026-07-20	0.8400	0.8400	0.8400	0.8400	-4.545%	2	880	+17.857%
2026-07-17	1.0000	1.0000	0.8800	0.8800	-13.725%	2	882	+12.500%
2026-07-16	0.9300	1.0200	0.9000	1.0200	+7.368%	17	883	-2.941%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-12.037%	51	882	+4.211%
2026-07-14	1.0700	1.2000	1.0600	1.0800	+14.894%	31	870	-8.333%
2026-07-13	0.9400	0.9400	0.9400	0.9400	-14.545%	2	848	+5.319%
2026-07-10	1.0600	1.1000	1.0300	1.1000	+4.762%	3	850	-10.000%
2026-07-09	1.0700	1.0700	1.0500	1.0500	-7.895%	120	852	-5.714%
2026-07-08	1.1300	1.1400	1.1300	1.1400	-5.000%	2	742	-13.158%
2026-07-07	1.1200	1.2000	1.1200	1.2000	-2.439%	101	759	-17.500%
2026-07-06	1.2300	1.2300	1.2300	1.2300	+0.820%	60	708	-19.512%
2026-07-02	1.2500	1.2500	1.2200	1.2200	+1.667%	101	776	-18.852%
2026-06-30	1.2800	1.2800	1.2000	1.2000	0.000%	112	776	-17.500%
2026-06-29	1.2200	1.2200	1.1900	1.2000	-7.692%	21	664	-17.500%
2026-06-26	1.5300	1.5300	1.3000	1.3000	0.000%	92	660	-23.846%
2026-06-24	1.5000	1.5000	1.3000	1.3000	-10.959%	20	570	-23.846%
2026-06-23	1.4600	1.4600	1.4600	1.4600	+0.690%	1	557	-32.192%
2026-06-22	1.5600	1.5900	1.4500	1.4500	-8.228%	15	556	-31.724%
2026-06-18	1.6500	1.8600	1.5500	1.5800	+8.966%	18	521	-37.342%
2026-06-17	2.1000	2.1000	1.4500	1.4500	-25.641%	66	521	-31.724%
2026-06-15	1.9500	1.9500	1.9500	1.9500	+14.706%	1	521	-49.231%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+9.677%	1	520	-41.765%
2026-06-11	1.6200	1.6200	1.5400	1.5500	-5.488%	9	524	-36.129%
2026-06-10	1.6600	1.6800	1.6200	1.6400	-12.766%	13	518	-39.634%
2026-06-09	1.8800	1.8800	1.8800	1.8800	-1.053%	1	521	-47.340%
2026-06-08	2.0000	2.0000	1.9000	1.9000	-15.556%	5	520	-47.895%
2026-06-05	2.3700	2.3700	2.0700	2.2500	-15.414%	22	520	-56.000%
2026-06-04	2.6600	2.6600	2.6600	2.6600	+6.400%	1	521	-62.782%
2026-06-03	2.6000	2.6000	2.5000	2.5000	-7.407%	7	522	-60.400%
2026-06-02	2.7600	2.7600	2.7000	2.7000	-5.263%	5	516	-63.333%
2026-06-01	2.7500	2.8500	2.7500	2.8500	-0.697%	11	515	-65.263%
2026-05-29	2.8800	2.8800	2.8700	2.8700	+22.128%	2	504	-65.505%
2026-05-28	2.4300	2.4300	2.3500	2.3500	-6.000%	2	505	-57.872%
2026-05-27	2.4500	2.6800	2.4500	2.5000	-3.846%	19	504	-60.400%
2026-05-22	2.8200	2.8200	2.6000	2.6000	-7.143%	10	513	-61.923%
2026-05-21	2.7500	2.8000	2.7500	2.8000	-3.448%	6	514	-64.643%
2026-05-20	2.6900	2.9000	2.6900	2.9000	-4.290%	11	514	-65.862%
2026-05-19	3.0500	3.2800	3.0300	3.0300	-5.313%	11	513	-67.327%
2026-05-18	3.5000	3.5400	3.2000	3.2000	-8.571%	7	513	-69.063%
2026-05-15	3.9500	3.9500	3.4400	3.5000	-21.525%	38	513	-71.714%
2026-05-14	4.3500	4.4600	4.3500	4.4600	+10.123%	2	490	-77.803%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-10.793%	1	489	-75.556%
2026-05-11	4.8300	4.8300	4.5400	4.5400	-4.219%	9	489	-78.194%
2026-05-08	4.9500	5.0700	4.7000	4.7400	-7.059%	16	489	-79.114%
2026-05-07	5.0000	5.4500	5.0000	5.1000	+12.832%	5	488	-80.588%
2026-05-06	4.8000	4.9000	4.5000	4.5200	+22.826%	8	485	-78.097%
2026-05-04	3.7000	3.7300	3.6500	3.6800	-12.796%	26	483	-73.098%
2026-05-01	4.3600	4.3800	4.2200	4.2200	+8.205%	8	487	-76.540%
2026-04-30	3.8000	3.9000	3.8000	3.9000	+7.143%	12	487	-74.615%
2026-04-29	3.5000	3.6400	3.5000	3.6400	-1.622%	20	485	-72.802%
2026-04-28	3.7000	3.7000	3.6800	3.7000	-11.905%	4	473	-73.243%
2026-04-27	4.8000	4.8000	4.2000	4.2000	-12.500%	7	473	-76.429%
2026-04-24	5.1900	5.1900	4.8000	4.8000	-5.512%	11	473	-79.375%
2026-04-23	5.4000	5.4000	5.0800	5.0800	-9.286%	4	473	-80.512%
2026-04-22	5.6000	5.6000	5.6000	5.6000	-1.754%	1	473	-82.321%
2026-04-21	6.5200	6.5200	5.7000	5.7000	-18.571%	284	447	-82.632%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-12.500%	1	447	-85.857%
2026-04-17	7.8500	8.0000	7.8500	8.0000	+9.589%	5	446	-87.625%
2026-04-16	9.0500	9.0500	7.3000	7.3000	-13.095%	27	446	-86.438%
2026-04-14	7.6100	8.4800	7.6100	8.4000	+25.373%	87	452	-88.214%
2026-04-13	6.8300	6.8300	6.6800	6.7000	-10.667%	4	448	-85.224%
2026-04-10	7.7800	7.7800	7.5000	7.5000	-10.180%	22	449	-86.800%
2026-04-09	8.4700	8.4700	7.9500	8.3500	-4.023%	25	461	-88.144%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-10.124%	2	451	-88.621%
2026-04-02	8.6700	9.6800	8.6700	9.6800	-2.419%	11	445	-89.773%
2026-04-01	9.9200	9.9200	9.9200	9.9200	+6.897%	1	445	-90.020%
2026-03-31	9.2800	9.2800	9.2800	9.2800	+10.345%	5	445	-89.332%
2026-03-30	8.3000	8.4100	8.1800	8.4100	-7.481%	34	440	-88.228%
2026-03-27	7.8000	9.5000	7.8000	9.0900	+23.338%	18	448	-89.109%
2026-03-26	7.8500	8.1200	7.3400	7.3700	-9.348%	43	439	-86.567%
2026-03-25	8.0000	8.8500	8.0000	8.1300	+13.706%	4	431	-87.823%
2026-03-24	6.7500	7.1500	6.7500	7.1500	0.000%	76	429	-86.154%
2026-03-23	7.5000	7.7500	6.6000	7.1500	-1.379%	126	450	-86.154%
2026-03-20	7.1100	7.2500	6.9000	7.2500	-3.333%	154	405	-86.345%
2026-03-19	6.8600	7.7000	6.8600	7.5000	-23.469%	12	347	-86.800%
2026-03-18	9.7000	10.7000	9.7000	9.8000	-20.000%	14	341	-89.898%
2026-03-17	12.6100	12.6100	12.2500	12.2500	-3.162%	7	333	-91.918%
2026-03-16	13.6000	14.0600	12.6500	12.6500	-10.601%	4	331	-92.174%
2026-03-13	14.0000	14.4200	14.0000	14.1500	-5.667%	23	331	-93.004%
2026-03-12	16.0500	16.0500	15.0000	15.0000	-6.250%	14	325	-93.400%
2026-03-11	16.8000	16.8000	16.0000	16.0000	-12.184%	4	322	-93.813%
2026-03-10	18.0200	18.3000	18.0200	18.2200	+4.713%	3	322	-94.566%
2026-03-09	16.2000	17.4000	16.2000	17.4000	-3.333%	10	322	-94.310%
2026-03-06	16.8500	18.1000	16.8500	18.0000	+10.906%	5	322	-94.500%
2026-03-05	17.0000	17.7000	16.2300	16.2300	-0.734%	6	322	-93.900%
2026-03-04	16.3500	16.3500	16.3500	16.3500	-9.167%	24	324	-93.945%
2026-03-03	17.0000	18.6300	16.0000	18.0000	-12.833%	41	348	-94.500%
2026-03-02	22.0000	22.3500	20.6500	20.6500	+1.724%	61	322	-95.206%
2026-02-27	19.7700	20.8400	19.5500	20.3000	+7.692%	27	314	-95.123%
2026-02-26	18.3500	19.2500	18.3000	18.8500	-10.664%	86	335	-94.748%
2026-02-25	20.5300	21.1000	20.0400	21.1000	+6.727%	10	291	-95.308%
2026-02-24	19.5000	19.7700	19.5000	19.7700	-10.136%	2	291	-94.992%
2026-02-23	20.2200	22.0000	19.4000	22.0000	+25.714%	32	291	-95.500%
2026-02-20	17.5000	17.6000	16.0000	17.5000	+13.784%	50	284	-94.343%
2026-02-19	15.3800	15.3800	15.3800	15.3800	+1.720%	11	302	-93.563%
2026-02-18	13.8500	15.1200	13.7900	15.1200	+24.444%	5	296	-93.452%
2026-02-17	12.5200	12.5500	11.8500	12.1500	-19.000%	159	296	-91.852%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+13.636%	5	296	-93.400%
2026-02-12	13.0000	13.7500	13.0000	13.2000	-15.924%	12	296	-92.500%
2026-02-11	15.0600	15.8000	14.9900	15.7000	+10.719%	11	296	-93.694%
2026-02-10	15.7700	16.0500	14.1800	14.1800	-2.207%	21	293	-93.018%
2026-02-09	15.7300	16.7000	14.5000	14.5000	-6.992%	7	297	-93.172%
2026-02-06	15.9500	15.9500	15.0000	15.5900	+11.357%	26	298	-93.650%
2026-02-05	14.9600	14.9600	13.0900	14.0000	-12.500%	16	286	-92.929%
2026-02-04	19.2500	19.2500	15.0000	16.0000	-4.762%	12	271	-93.813%
2026-02-03	16.7000	18.4500	16.2000	16.8000	+44.828%	139	276	-94.107%
2026-02-02	14.0300	14.0300	11.6000	11.6000	-31.239%	52	162	-91.466%
2026-01-30	20.9000	20.9000	14.0000	16.8700	-37.519%	64	164	-94.132%
2026-01-29	33.0000	33.5000	23.1400	27.0000	+17.442%	90	137	-96.333%
2026-01-28	20.5000	23.1000	20.0000	22.9900	+62.588%	73	58	-95.694%
2026-01-27	14.1500	14.1500	14.1400	14.1400	-0.772%	11	15	-92.999%
2026-01-26	15.0000	16.6500	14.0000	14.2500	0.000%	10	9	-93.053%

.dark-mode .nsRh7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsRh7P{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261231C600GLD Dec 31 2026 600.00 Call (GLD261231C00600000)option OPRA

GLD20261231C600
GLD Dec 31 2026 600.00 Call (GLD261231C00600000)
option OPRA