Dark

GLD20260821C395
GLD Aug 21 2026 395.00 Call (GLD260821C00395000)
option OPRA

EOD

Jul 24, 2026

2.03-7.727%(-0.17)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9800	2.5000	1.9800	2.0300	-7.727%	72	3,422	0.000%
2026-07-23	2.4400	2.4800	2.1700	2.2000	-42.105%	117	3,423	-7.727%
2026-07-22	3.8100	4.8000	3.8000	3.8000	+31.034%	1,335	3,435	-46.579%
2026-07-21	2.5400	2.9500	2.3900	2.9000	+54.255%	83	2,342	-30.000%
2026-07-20	2.1700	2.2000	1.8800	1.8800	-19.658%	140	2,335	+7.979%
2026-07-17	1.9500	2.5100	1.9500	2.3400	+11.962%	57	2,339	-13.248%
2026-07-16	2.4500	2.5000	2.0500	2.0900	-35.093%	212	2,326	-2.871%
2026-07-15	3.2500	3.5100	2.8000	3.2200	-3.881%	48	2,361	-36.957%
2026-07-14	3.9300	4.3200	3.2000	3.3500	+15.517%	797	2,347	-39.403%
2026-07-13	3.8000	3.8000	2.7200	2.9000	-39.583%	136	1,750	-30.000%
2026-07-10	4.7200	5.0100	4.3000	4.8000	-17.241%	48	1,751	-57.708%
2026-07-09	6.0000	6.2500	5.8000	5.8000	+10.476%	51	1,731	-65.000%
2026-07-08	5.0500	5.5500	4.4200	5.2500	-11.765%	158	1,740	-61.333%
2026-07-07	7.4000	7.4000	5.5500	5.9500	-18.381%	24	1,618	-65.882%
2026-07-06	7.0000	7.2900	6.5800	7.2900	+13.023%	51	1,617	-72.154%
2026-07-02	7.0000	7.4000	6.1900	6.4500	+27.723%	78	1,600	-68.527%
2026-07-01	6.1800	7.0500	5.0500	5.0500	+6.992%	71	1,600	-59.802%
2026-06-30	5.0500	5.5000	4.7000	4.7200	-1.667%	26	1,557	-56.992%
2026-06-29	5.4000	5.4000	4.8000	4.8000	-25.811%	138	1,554	-57.708%
2026-06-26	6.3600	7.4000	6.2700	6.4700	+4.355%	300	1,567	-68.624%
2026-06-25	5.8500	6.3400	5.4900	6.2000	+14.391%	303	1,481	-67.258%
2026-06-24	5.0500	6.1000	5.0500	5.4200	-30.424%	1,158	1,396	-62.546%
2026-06-23	8.8200	8.8200	7.7900	7.7900	-24.952%	251	348	-73.941%
2026-06-22	10.9000	11.5500	10.2000	10.3800	-15.747%	74	351	-80.443%
2026-06-18	14.6000	14.6000	12.1100	12.3200	-12.000%	182	293	-83.523%
2026-06-17	18.1700	20.2800	13.4900	14.0000	-22.652%	105	293	-85.500%
2026-06-16	18.0200	18.6300	16.9500	18.1000	+1.972%	21	293	-88.785%
2026-06-15	20.0300	20.1200	17.6800	17.7500	+35.703%	158	297	-88.563%
2026-06-12	13.1500	14.4700	12.9000	13.0800	-7.365%	24	389	-84.480%
2026-06-11	9.2600	14.1200	9.0600	14.1200	+41.200%	173	389	-85.623%
2026-06-10	11.9000	12.6000	10.0000	10.0000	-35.691%	108	282	-79.700%
2026-06-09	19.4000	19.8500	15.5500	15.5500	-22.055%	114	275	-86.945%
2026-06-08	20.1000	20.1000	19.0500	19.9500	+1.890%	11	186	-89.825%
2026-06-05	22.2500	22.2500	19.3000	19.5800	-30.813%	29	183	-89.632%
2026-06-04	28.3000	28.3000	28.3000	28.3000	+7.645%	4	170	-92.827%
2026-06-03	25.8300	26.2900	25.7600	26.2900	-13.091%	3	166	-92.278%
2026-06-02	30.3000	30.3000	30.2500	30.2500	+5.585%	3	165	-93.289%
2026-06-01	28.6500	28.7000	28.6500	28.6500	-18.260%	12	166	-92.914%
2026-05-29	33.1500	35.0500	33.1500	35.0500	+13.430%	8	160	-94.208%
2026-05-28	25.7700	31.5400	25.7700	30.9000	+18.345%	8	167	-93.430%
2026-05-27	26.2900	26.2900	26.1100	26.1100	-19.289%	12	165	-92.225%
2026-05-26	32.3300	32.3500	32.3300	32.3500	-1.372%	4	155	-93.725%
2026-05-22	31.5200	32.8000	31.0700	32.8000	-6.339%	7	157	-93.811%
2026-05-21	31.4500	35.0200	31.4500	35.0200	+10.299%	13	150	-94.203%
2026-05-20	31.7500	31.7500	31.7500	31.7500	-2.428%	1	150	-93.606%
2026-05-19	32.5200	33.0000	32.5200	32.5400	-8.724%	12	133	-93.762%
2026-05-18	35.6500	35.6500	35.6500	35.6500	-5.312%	1	133	-94.306%
2026-05-15	35.2300	37.6500	35.2300	37.6500	-16.110%	3	133	-94.608%
2026-05-14	44.8800	44.8800	44.8800	44.8800	-7.464%	4	132	-95.477%
2026-05-13	46.0600	48.5000	46.0600	48.5000	-2.961%	66	146	-95.814%
2026-05-11	49.7200	49.9800	49.7200	49.9800	-0.418%	38	146	-95.938%
2026-05-08	50.1900	50.1900	50.1900	50.1900	+32.079%	1	127	-95.955%
2026-05-04	39.0000	39.5700	38.0000	38.0000	-11.628%	4	126	-94.658%
2026-04-30	43.0000	43.0000	43.0000	43.0000	+15.498%	1	126	-95.279%
2026-04-29	37.2300	37.2300	37.2300	37.2300	-29.113%	1	126	-94.547%
2026-04-23	52.5200	52.5200	52.5200	52.5200	+2.358%	3	126	-96.135%
2026-04-21	51.3100	51.3100	51.3100	51.3100	-8.652%	1	129	-96.044%
2026-04-13	56.1700	56.1700	56.1700	56.1700	-8.696%	1	129	-96.386%
2026-04-09	61.5200	61.5200	61.5200	61.5200	+8.693%	1	129	-96.700%
2026-04-06	56.6500	56.6500	56.6000	56.6000	-0.737%	2	128	-96.413%
2026-04-02	57.0200	57.0200	57.0200	57.0200	+8.817%	3	126	-96.440%
2026-03-31	51.7500	52.4000	51.7500	52.4000	+9.922%	2	126	-96.126%
2026-03-30	48.2600	48.2600	47.6700	47.6700	+17.820%	12	128	-95.742%
2026-03-26	40.9000	41.1700	40.4600	40.4600	-17.429%	152	131	-94.983%
2026-03-19	48.9000	50.8000	48.0000	49.0000	-43.782%	7	61	-95.857%
2026-03-13	87.1600	87.1600	87.1600	87.1600	-18.328%	7	59	-97.671%
2026-03-02	108.7500	108.7500	106.7200	106.7200	+8.842%	2	56	-98.098%
2026-02-27	99.2700	99.2700	98.0500	98.0500	+0.802%	2	57	-97.930%
2026-02-25	96.3500	97.2700	96.3500	97.2700	+23.863%	3	57	-97.913%
2026-02-18	79.5500	79.5500	78.5300	78.5300	+12.218%	3	57	-97.415%
2026-02-17	69.9800	69.9800	69.9800	69.9800	-17.864%	1	55	-97.099%
2026-02-09	85.2000	85.2000	85.2000	85.2000	+7.508%	1	55	-97.617%
2026-02-03	79.7900	79.7900	78.8000	79.2500	+1.149%	3	55	-97.438%
2026-01-30	78.3500	78.3500	78.3500	78.3500	-24.402%	1	55	-97.409%
2026-01-29	103.6400	103.6400	103.6400	103.6400	-3.501%	1	55	-98.041%
2026-01-28	103.5800	107.4000	103.5800	107.4000	+14.255%	2	55	-98.110%
2026-01-27	86.8000	94.0000	86.8000	94.0000	+21.762%	11	57	-97.840%
2026-01-23	77.2000	77.2000	77.2000	77.2000	+17.147%	1	58	-97.370%
2026-01-21	68.2900	68.2900	65.9000	65.9000	+9.378%	3	58	-96.920%
2026-01-20	58.5500	60.2500	58.5500	60.2500	+27.325%	4	56	-96.631%
2026-01-16	47.3200	47.3200	47.3200	47.3200	-7.578%	1	57	-95.710%
2026-01-14	51.2000	51.2000	51.2000	51.2000	+5.437%	10	57	-96.035%
2026-01-13	48.5600	48.5600	48.5600	48.5600	-1.939%	26	47	-95.820%
2026-01-12	51.0800	51.0800	49.5200	49.5200	+14.630%	19	21	-95.901%
2026-01-09	43.0000	43.2000	43.0000	43.2000	+4.931%	2	28	-95.301%
2026-01-08	39.1200	41.1700	39.1200	41.1700	+0.660%	4	29	-95.069%
2026-01-07	40.1400	41.3200	39.9300	40.9000	-4.773%	6	29	-95.037%
2026-01-06	42.9500	42.9500	42.9500	42.9500	+6.841%	1	29	-95.274%
2026-01-05	38.6000	40.2000	38.6000	40.2000	+23.313%	3	33	-94.950%
2026-01-02	33.6500	33.7000	32.6000	32.6000	-0.458%	3	33	-93.773%
2025-12-31	33.9000	33.9000	32.7500	32.7500	-6.960%	3	29	-93.802%
2025-12-30	35.2000	35.2000	35.2000	35.2000	+4.142%	1	29	-94.233%
2025-12-29	33.8000	33.8000	33.8000	33.8000	-16.953%	1	28	-93.994%
2025-12-23	40.2000	40.7000	40.2000	40.7000	+1.877%	4	27	-95.012%
2025-12-22	38.0500	39.9500	38.0500	39.9500	+17.777%	13	13	-94.919%
2025-12-19	33.9200	33.9200	33.9200	33.9200	+3.352%	1	13	-94.015%
2025-12-18	31.8700	32.8200	31.8700	32.8200	-0.545%	2	12	-93.815%
2025-12-17	32.6200	33.0000	32.6200	33.0000	+5.163%	2	11	-93.848%
2025-12-16	32.6100	32.6100	31.3800	31.3800	-2.090%	2	11	-93.531%
2025-12-15	32.0500	32.0500	32.0500	32.0500	+1.585%	1	11	-93.666%
2025-12-12	31.8400	31.8400	31.3300	31.5500	0.000%	11	10	-93.566%

.dark-mode .Rpk3qT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rpk3qT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C395GLD Aug 21 2026 395.00 Call (GLD260821C00395000)option OPRA

GLD20260821C395
GLD Aug 21 2026 395.00 Call (GLD260821C00395000)
option OPRA