Dark

GLD20260821C380
GLD Aug 21 2026 380.00 Call (GLD260821C00380000)
option OPRA

EOD

Jul 24, 2026

5.93-3.890%(-0.24)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.7300	6.8500	5.7300	5.9300	-3.890%	333	5,567	0.000%
2026-07-23	6.6000	6.8500	5.9600	6.1700	-35.996%	4,637	5,630	-3.890%
2026-07-22	9.5800	11.2500	9.5800	9.6400	+26.343%	345	2,699	-38.485%
2026-07-21	6.5200	7.7000	6.3500	7.6300	+45.057%	361	2,623	-22.280%
2026-07-20	5.6500	5.8000	5.2000	5.2600	-12.333%	145	2,552	+12.738%
2026-07-17	5.2500	6.2700	5.2500	6.0000	+11.940%	116	2,471	-1.167%
2026-07-16	6.0500	6.4000	5.1400	5.3600	-31.282%	423	2,476	+10.634%
2026-07-15	7.9000	8.4400	6.8300	7.8000	-1.887%	144	2,477	-23.974%
2026-07-14	9.3000	9.9000	7.5900	7.9500	+18.657%	220	2,556	-25.409%
2026-07-13	8.2500	8.2500	6.2500	6.7000	-35.577%	286	2,535	-11.493%
2026-07-10	9.6500	10.7500	9.4900	10.4000	-11.414%	1,259	2,446	-42.981%
2026-07-09	12.2000	12.5000	11.6000	11.7400	+5.766%	181	1,507	-49.489%
2026-07-08	9.8500	11.1000	8.6500	11.1000	-5.532%	231	1,413	-46.577%
2026-07-07	14.0700	14.9000	11.3000	11.7500	-16.726%	136	1,430	-49.532%
2026-07-06	13.5500	14.3000	12.5000	14.1100	+9.720%	179	1,466	-57.973%
2026-07-02	12.4000	13.9900	12.0000	12.8600	+32.577%	260	1,364	-53.888%
2026-07-01	10.4000	13.1200	9.6900	9.7000	+6.011%	138	1,364	-38.866%
2026-06-30	9.6000	11.1500	9.1000	9.1500	-2.660%	126	1,344	-35.191%
2026-06-29	10.2800	10.3000	9.1000	9.4000	-23.265%	169	1,328	-36.915%
2026-06-26	11.7000	13.3200	11.4500	12.2500	+12.385%	107	1,294	-51.592%
2026-06-25	10.8500	11.7500	10.2300	10.9000	+4.707%	274	1,270	-45.596%
2026-06-24	10.2500	11.2000	9.5000	10.4100	-25.643%	267	1,138	-43.036%
2026-06-23	14.4200	15.6500	14.0000	14.0000	-21.127%	179	1,043	-57.643%
2026-06-22	18.3900	18.6800	17.4700	17.7500	-14.044%	23	982	-66.592%
2026-06-18	24.0000	24.0000	20.3500	20.6500	-3.864%	34	959	-71.283%
2026-06-17	29.0700	29.6000	20.8500	21.4800	-22.900%	25	959	-72.393%
2026-06-16	28.0000	28.0000	27.6500	27.8600	+2.804%	5	959	-78.715%
2026-06-15	29.5200	30.3800	26.9000	27.1000	+22.624%	85	960	-78.118%
2026-06-12	20.6000	22.1000	19.9100	22.1000	+2.934%	166	940	-73.167%
2026-06-11	15.3700	22.0500	14.6900	21.4700	+35.543%	330	953	-72.380%
2026-06-10	19.5000	19.7500	15.8300	15.8400	-36.513%	220	877	-62.563%
2026-06-09	26.3500	26.3500	24.9500	24.9500	-12.975%	4	895	-76.232%
2026-06-08	28.4700	28.7000	28.4700	28.6700	-1.512%	8	895	-79.316%
2026-06-05	34.2800	34.2800	29.0800	29.1100	-26.023%	111	900	-79.629%
2026-06-04	41.3500	42.7000	39.3500	39.3500	+5.101%	7	918	-84.930%
2026-06-03	37.4400	37.4400	37.4400	37.4400	-8.055%	1	917	-84.161%
2026-06-02	42.2600	42.2600	40.7200	40.7200	+2.984%	11	917	-85.437%
2026-06-01	39.5400	39.5400	39.5400	39.5400	-17.280%	6	915	-85.003%
2026-05-29	48.0500	49.0000	47.8000	47.8000	+13.810%	35	915	-87.594%
2026-05-28	40.5600	42.6600	40.5600	42.0000	+9.518%	12	916	-85.881%
2026-05-27	38.3500	38.3500	38.3500	38.3500	-11.227%	5	922	-84.537%
2026-05-22	43.8000	43.8000	41.9900	43.2000	+0.935%	52	918	-86.273%
2026-05-21	42.8000	42.8000	42.8000	42.8000	-8.800%	1	916	-86.145%
2026-05-20	42.2400	46.9300	42.2400	46.9300	+9.573%	4	916	-87.364%
2026-05-19	41.8300	44.4000	41.8300	42.8300	-10.416%	13	916	-86.155%
2026-05-18	49.7300	49.7300	47.0000	47.8100	+2.158%	7	916	-87.597%
2026-05-15	47.8000	49.4400	46.7400	46.8000	-18.835%	82	916	-87.329%
2026-05-14	58.3300	58.4000	57.6600	57.6600	-4.552%	908	913	-89.716%
2026-05-12	59.4600	60.4300	59.4600	60.4100	-7.982%	3	102	-90.184%
2026-05-07	65.6500	65.6500	65.6500	65.6500	+7.959%	1	102	-90.967%
2026-05-06	60.8200	60.8200	60.8100	60.8100	+21.669%	2	101	-90.248%
2026-05-05	51.3000	51.3000	49.9800	49.9800	+4.234%	2	103	-88.135%
2026-05-04	50.1300	50.1300	47.9500	47.9500	-12.771%	2	104	-87.633%
2026-05-01	52.6300	54.9700	52.6300	54.9700	-0.145%	48	56	-89.212%
2026-04-30	54.8200	55.0500	54.7900	55.0500	+7.478%	5	56	-89.228%
2026-04-28	51.4200	51.4200	51.2200	51.2200	-21.502%	2	53	-88.422%
2026-04-23	65.2500	65.2500	65.2500	65.2500	+1.525%	1	55	-90.912%
2026-04-21	64.2000	64.2700	64.2000	64.2700	-16.359%	2	52	-90.773%
2026-04-17	76.8400	76.8400	76.8400	76.8400	+7.574%	1	52	-92.283%
2026-04-16	71.4300	71.4300	71.4300	71.4300	-1.814%	1	53	-91.698%
2026-04-14	72.7500	72.7500	72.7500	72.7500	+7.571%	2	52	-91.849%
2026-04-13	67.6300	67.6300	67.6300	67.6300	-3.441%	1	52	-91.232%
2026-04-10	69.9700	70.0400	69.9700	70.0400	-2.790%	18	51	-91.533%
2026-04-09	73.2000	73.2000	72.0500	72.0500	+5.336%	2	39	-91.770%
2026-04-08	73.0000	73.0000	68.4000	68.4000	+1.258%	2	38	-91.330%
2026-04-07	67.5500	67.5500	67.5500	67.5500	-10.209%	1	39	-91.221%
2026-04-01	75.2300	75.2300	75.2300	75.2300	+11.073%	2	38	-92.118%
2026-03-31	68.4500	68.4500	67.6400	67.7300	+16.675%	6	36	-91.245%
2026-03-30	58.0500	58.0500	58.0500	58.0500	+6.260%	12	34	-89.785%
2026-03-27	54.2600	54.6300	53.8000	54.6300	+10.030%	9	27	-89.145%
2026-03-26	52.1500	52.1500	49.6500	49.6500	-16.203%	6	31	-88.056%
2026-03-25	59.2500	59.2500	59.2500	59.2500	+19.215%	4	26	-89.992%
2026-03-23	51.5000	51.6500	49.7000	49.7000	-16.288%	5	23	-88.068%
2026-03-19	59.3700	59.3700	59.3700	59.3700	-25.161%	1	19	-90.012%
2026-03-18	79.3300	79.3300	79.3300	79.3300	-17.511%	19	20	-92.525%
2026-03-13	96.1700	96.1700	96.1700	96.1700	-9.385%	10	26	-93.834%
2026-03-11	106.1300	106.1300	106.1300	106.1300	+5.707%	1	17	-94.413%
2026-03-09	99.0000	100.5000	99.0000	100.4000	-4.426%	11	16	-94.094%
2026-03-06	105.0500	105.0500	105.0500	105.0500	-10.443%	1	8	-94.355%
2026-03-02	117.3000	117.3000	117.3000	117.3000	+2.985%	1	8	-94.945%
2026-02-27	113.9000	113.9000	113.9000	113.9000	+3.545%	1	8	-94.794%
2026-02-23	110.0000	110.0000	110.0000	110.0000	+10.954%	1	8	-94.609%
2026-02-20	98.4300	99.1400	98.4300	99.1400	+8.113%	3	8	-94.019%
2026-02-19	91.7000	91.7000	91.7000	91.7000	-5.366%	1	8	-93.533%
2026-02-12	96.9000	96.9000	96.9000	96.9000	+17.412%	2	7	-93.880%
2026-02-05	82.5300	82.5300	82.5300	82.5300	+18.748%	1	5	-92.815%
2026-02-02	69.5000	69.5000	69.5000	69.5000	-39.460%	1	6	-91.468%
2026-01-28	114.8000	114.8000	114.8000	114.8000	+16.053%	1	6	-94.834%
2026-01-26	98.9200	98.9200	98.9200	98.9200	+9.704%	1	7	-94.005%
2026-01-23	90.0500	90.1700	90.0500	90.1700	+27.792%	2	6	-93.424%
2026-01-20	70.5600	70.5600	70.5600	70.5600	+16.725%	1	6	-91.596%
2026-01-15	60.4500	60.4500	60.4500	60.4500	+14.706%	1	5	-90.190%
2026-01-06	52.5000	52.7000	52.5000	52.7000	+22.274%	3	5	-88.748%
2026-01-02	43.1000	43.1000	43.1000	43.1000	+6.262%	18	3	-86.241%
2025-12-31	40.5600	40.5600	40.5600	40.5600	-4.113%	1	19	-85.380%
2025-12-29	42.3000	42.3000	42.3000	42.3000	-15.400%	18	19	-85.981%
2025-12-24	50.0000	50.0000	50.0000	50.0000	-3.269%	1	3	-88.140%
2025-12-23	51.6900	51.6900	51.6900	51.6900	+7.755%	1	3	-88.528%
2025-12-22	47.9700	47.9700	47.9700	47.9700	+13.217%	1	3	-87.638%
2025-12-19	42.3700	42.3700	42.3700	42.3700	+2.467%	1	3	-86.004%
2025-12-18	39.9400	41.3500	39.9400	41.3500	-2.037%	7	4	-85.659%
2025-12-12	42.2100	42.2100	42.2100	42.2100	0.000%	1	1	-85.951%

.dark-mode .Gpnv2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gpnv2y{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C380GLD Aug 21 2026 380.00 Call (GLD260821C00380000)option OPRA

GLD20260821C380
GLD Aug 21 2026 380.00 Call (GLD260821C00380000)
option OPRA