Dark

GLD20260821C390
GLD Aug 21 2026 390.00 Call (GLD260821C00390000)
option OPRA

EOD

Jul 24, 2026

2.92-7.302%(-0.23)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.9200	3.4500	2.9000	2.9200	-7.302%	655	10,312	0.000%
2026-07-23	3.5000	3.6400	3.0500	3.1500	-41.341%	5,427	10,126	-7.302%
2026-07-22	5.3200	6.6000	5.2600	5.3700	+32.593%	791	5,530	-45.624%
2026-07-21	3.5800	4.1500	3.3600	4.0500	+49.446%	2,873	5,213	-27.901%
2026-07-20	3.1000	3.1000	2.6000	2.7100	-15.313%	406	3,184	+7.749%
2026-07-17	2.7300	3.4000	2.6900	3.2000	+10.345%	400	3,161	-8.750%
2026-07-16	3.1000	3.4000	2.7900	2.9000	-31.765%	310	3,079	+0.690%
2026-07-15	4.4300	5.0000	3.8000	4.2500	-6.593%	670	2,983	-31.294%
2026-07-14	5.5300	5.8600	4.3200	4.5500	+16.071%	1,610	2,547	-35.824%
2026-07-13	5.0000	5.0000	3.5000	3.9200	-36.672%	431	3,977	-25.510%
2026-07-10	5.9500	6.6500	5.5500	6.1900	-16.351%	124	3,878	-52.827%
2026-07-09	7.7800	8.0000	7.3800	7.4000	+6.628%	1,576	3,917	-60.541%
2026-07-08	6.2300	7.0000	5.4500	6.9400	-7.467%	208	3,020	-57.925%
2026-07-07	9.2500	9.6500	7.1200	7.5000	-18.743%	215	3,034	-61.067%
2026-07-06	9.1000	9.2500	8.3500	9.2300	+8.973%	133	2,969	-68.364%
2026-07-02	8.5000	9.2800	8.1000	8.4700	+25.481%	204	2,852	-65.525%
2026-07-01	6.5000	8.8500	6.5000	6.7500	+16.379%	693	2,852	-56.741%
2026-06-30	6.2800	7.3500	5.8000	5.8000	-4.132%	273	2,651	-49.655%
2026-06-29	6.9100	6.9100	5.8800	6.0500	-24.658%	201	2,542	-51.736%
2026-06-26	7.8500	9.0000	7.8000	8.0300	+8.514%	663	2,529	-63.636%
2026-06-25	7.2500	7.8000	6.8000	7.4000	+8.346%	156	2,993	-60.541%
2026-06-24	6.4700	7.7000	6.4000	6.8300	-29.002%	2,527	2,949	-57.247%
2026-06-23	10.1000	10.7000	9.5000	9.6200	-23.772%	143	857	-69.647%
2026-06-22	12.7500	13.6100	12.0900	12.6200	-13.798%	366	811	-76.862%
2026-06-18	17.2500	17.6500	14.3500	14.6400	-10.732%	153	824	-80.055%
2026-06-17	22.5500	23.6400	16.4000	16.4000	-21.531%	17	824	-82.195%
2026-06-16	20.3500	21.1300	20.3500	20.9000	+0.144%	6	824	-86.029%
2026-06-15	22.8300	23.4200	20.8700	20.8700	+36.405%	170	820	-86.009%
2026-06-12	15.3600	16.5300	14.5000	15.3000	-6.707%	270	837	-80.915%
2026-06-11	10.9500	16.4000	10.7600	16.4000	+41.379%	655	740	-82.195%
2026-06-10	14.3400	15.1300	11.6000	11.6000	-37.297%	284	367	-74.828%
2026-06-09	22.0000	22.0500	18.0000	18.5000	-17.300%	43	148	-84.216%
2026-06-08	22.7500	23.3200	22.1600	22.3700	-0.489%	18	139	-86.947%
2026-06-05	26.5000	26.5000	22.4800	22.4800	-28.861%	29	131	-87.011%
2026-06-04	31.6000	31.6000	31.6000	31.6000	+8.966%	1	108	-90.759%
2026-06-03	29.6800	29.6800	29.0000	29.0000	-11.043%	3	108	-89.931%
2026-06-02	34.6200	34.6200	32.6000	32.6000	+2.258%	8	108	-91.043%
2026-06-01	31.0500	31.8800	31.0500	31.8800	-18.465%	10	111	-90.841%
2026-05-29	39.1000	39.1000	39.1000	39.1000	+20.567%	1	107	-92.532%
2026-05-28	32.3500	33.0000	32.3500	32.4300	+3.776%	7	107	-90.996%
2026-05-27	28.9000	31.2500	28.9000	31.2500	-8.572%	33	112	-90.656%
2026-05-26	34.1800	34.1800	34.1800	34.1800	-5.632%	1	99	-91.457%
2026-05-22	36.2200	36.2200	36.2200	36.2200	+2.839%	2	100	-91.938%
2026-05-21	35.9000	35.9000	35.2200	35.2200	-8.638%	3	100	-91.709%
2026-05-20	38.0300	38.5500	37.8500	38.5500	+8.806%	7	100	-92.425%
2026-05-19	35.4600	36.4700	35.4300	35.4300	-14.005%	56	38	-91.758%
2026-05-18	42.1100	42.1100	41.2000	41.2000	+1.930%	6	38	-92.913%
2026-05-15	40.4200	40.4200	40.4200	40.4200	-17.138%	7	38	-92.776%
2026-05-14	48.7800	48.7800	48.7800	48.7800	-7.280%	4	38	-94.014%
2026-05-12	51.7500	52.6100	51.2000	52.6100	-3.219%	5	34	-94.450%
2026-05-11	54.3600	54.3600	54.3600	54.3600	+6.756%	2	34	-94.628%
2026-05-06	51.4700	52.6300	50.9200	50.9200	+29.337%	6	38	-94.266%
2026-05-04	39.9400	39.9400	39.3200	39.3700	-16.234%	5	33	-92.583%
2026-05-01	47.4000	47.4000	47.0000	47.0000	+13.527%	2	38	-93.787%
2026-04-29	41.8500	41.8500	41.4000	41.4000	-4.718%	3	38	-92.947%
2026-04-28	44.1000	44.1000	42.8800	43.4500	-15.876%	3	36	-93.280%
2026-04-27	51.6500	51.6500	51.6500	51.6500	-7.817%	1	35	-94.347%
2026-04-21	55.9800	56.0300	55.9800	56.0300	-18.192%	2	37	-94.789%
2026-04-17	69.6200	69.6200	68.2000	68.4900	+8.165%	5	37	-95.737%
2026-04-16	63.1900	63.3300	63.1900	63.3200	-1.845%	6	37	-95.389%
2026-04-15	65.8000	65.8000	64.5100	64.5100	-2.258%	4	32	-95.474%
2026-04-14	63.5100	66.0000	63.5100	66.0000	+6.383%	5	30	-95.576%
2026-04-10	63.8400	63.8400	62.0400	62.0400	+12.188%	4	30	-95.293%
2026-03-31	55.3000	55.3000	55.3000	55.3000	+17.660%	1	27	-94.720%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-8.471%	1	27	-93.787%
2026-03-25	51.8400	52.1600	51.3500	51.3500	+17.104%	7	27	-94.314%
2026-03-23	43.8500	43.8500	43.8500	43.8500	-4.674%	1	22	-93.341%
2026-03-20	46.0000	46.0000	46.0000	46.0000	-10.279%	1	22	-93.652%
2026-03-19	50.8100	51.2700	50.8100	51.2700	-28.989%	6	21	-94.305%
2026-03-18	72.2000	72.2000	72.2000	72.2000	-21.479%	1	19	-95.956%
2026-03-09	91.9500	91.9500	91.9500	91.9500	-17.214%	1	19	-96.824%
2026-03-02	109.3000	111.0700	109.3000	111.0700	+9.483%	3	19	-97.371%
2026-02-25	101.4500	101.4500	101.4500	101.4500	+5.501%	1	17	-97.122%
2026-02-24	96.1600	96.1600	96.1600	96.1600	+6.856%	1	17	-96.963%
2026-02-20	89.9900	89.9900	89.9900	89.9900	+17.603%	1	16	-96.755%
2026-02-12	76.5200	76.5200	76.5200	76.5200	-5.612%	2	17	-96.184%
2026-02-06	81.0700	81.0700	81.0700	81.0700	+32.858%	1	17	-96.398%
2026-02-02	63.8300	63.8300	61.0200	61.0200	-32.938%	2	17	-95.215%
2026-01-26	90.2900	90.9900	90.2900	90.9900	+10.869%	2	17	-96.791%
2026-01-23	78.5000	82.0700	78.5000	82.0700	+13.607%	2	16	-96.442%
2026-01-21	72.2400	72.2400	72.2400	72.2400	+16.780%	1	14	-95.958%
2026-01-20	61.8600	61.8600	61.8600	61.8600	+13.546%	5	14	-95.280%
2026-01-14	54.4800	54.4800	54.4800	54.4800	+18.101%	1	16	-94.640%
2026-01-09	45.3500	46.3500	45.3500	46.1300	+5.803%	5	15	-93.670%
2026-01-08	41.4000	43.6000	41.4000	43.6000	+4.182%	3	18	-93.303%
2026-01-07	43.0000	43.0000	41.8500	41.8500	-1.064%	3	17	-93.023%
2026-01-05	41.1900	43.2500	41.1900	42.3000	+18.156%	3	14	-93.097%
2025-12-29	35.8000	35.8000	35.8000	35.8000	-27.677%	1	14	-91.844%
2025-12-26	50.5000	50.5000	49.4000	49.5000	+8.079%	5	14	-94.101%
2025-12-23	43.1100	45.8000	43.1100	45.8000	+8.582%	7	17	-93.624%
2025-12-22	42.1800	42.1800	42.1800	42.1800	+14.963%	7	15	-93.077%
2025-12-19	35.6700	36.6900	35.6500	36.6900	+3.644%	6	9	-92.041%
2025-12-18	34.2500	37.3200	34.2500	35.4000	+1.201%	8	10	-91.751%
2025-12-17	34.9800	34.9800	34.9800	34.9800	+3.952%	1	5	-91.652%
2025-12-16	33.6500	33.6500	33.6500	33.6500	+3.890%	1	6	-91.322%
2025-12-12	32.3900	32.3900	32.3900	32.3900	0.000%	5	5	-90.985%

.dark-mode .Qk7rtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qk7rtp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C390GLD Aug 21 2026 390.00 Call (GLD260821C00390000)option OPRA

GLD20260821C390
GLD Aug 21 2026 390.00 Call (GLD260821C00390000)
option OPRA