Dark

GLD20260821C400
GLD Aug 21 2026 400.00 Call (GLD260821C00400000)
option OPRA

EOD

Jul 24, 2026

1.40-11.392%(-0.18)1,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3500	1.7100	1.3500	1.4000	-11.392%	1,905	13,146	0.000%
2026-07-23	1.7100	1.8400	1.5100	1.5800	-41.912%	4,761	12,148	-11.392%
2026-07-22	2.6800	3.5100	2.5500	2.7200	+32.683%	5,312	9,585	-48.529%
2026-07-21	1.7800	2.0800	1.7000	2.0500	+50.735%	1,962	8,578	-31.707%
2026-07-20	1.5600	1.5600	1.3300	1.3600	-20.000%	416	8,583	+2.941%
2026-07-17	1.4700	1.8300	1.4400	1.7000	+7.595%	613	8,643	-17.647%
2026-07-16	1.7800	1.8500	1.5000	1.5800	-32.766%	595	8,678	-11.392%
2026-07-15	2.4400	2.7000	2.0500	2.3500	-6.000%	1,189	8,691	-40.426%
2026-07-14	3.1500	3.2900	2.3300	2.5000	+13.636%	694	9,432	-44.000%
2026-07-13	2.8000	2.9900	2.0200	2.2000	-38.547%	1,123	9,203	-36.364%
2026-07-10	3.5000	3.9000	3.3000	3.5800	-20.444%	1,004	9,191	-60.894%
2026-07-09	4.6000	4.9000	4.4400	4.5000	+11.111%	443	9,562	-68.889%
2026-07-08	3.7400	4.3000	3.2800	4.0500	-11.957%	1,526	9,575	-65.432%
2026-07-07	5.8000	6.1500	4.3500	4.6000	-20.826%	714	9,284	-69.565%
2026-07-06	5.5200	5.9500	5.0000	5.8100	+8.598%	2,693	9,319	-75.904%
2026-07-02	5.4300	6.0500	4.9400	5.3500	+35.443%	2,286	7,233	-73.832%
2026-07-01	3.7000	5.7500	3.7000	3.9500	+7.337%	2,047	7,233	-64.557%
2026-06-30	4.0500	4.7000	3.6500	3.6800	-5.155%	448	6,512	-61.957%
2026-06-29	4.4500	4.5000	3.7100	3.8800	-24.660%	3,582	6,433	-63.918%
2026-06-26	5.3600	6.0000	5.1000	5.1500	+3.000%	401	4,249	-72.816%
2026-06-25	4.8000	5.2100	4.3700	5.0000	+7.527%	1,113	4,154	-72.000%
2026-06-24	4.1000	5.2000	4.1000	4.6500	-25.600%	2,342	3,491	-69.892%
2026-06-23	6.6300	7.1500	6.2000	6.2500	-26.643%	454	3,085	-77.600%
2026-06-22	8.7000	9.5000	8.1000	8.5200	-18.077%	300	2,899	-83.568%
2026-06-18	12.5500	12.5500	10.1800	10.4000	-14.403%	201	2,855	-86.538%
2026-06-17	15.0500	18.0000	11.5000	12.1500	-19.215%	208	2,855	-88.477%
2026-06-16	15.8000	15.8600	14.4800	15.0400	-1.377%	118	2,855	-90.691%
2026-06-15	16.6000	17.5000	15.0500	15.2500	+40.165%	783	2,835	-90.820%
2026-06-12	11.0500	12.0500	10.6000	10.8800	-6.609%	3,050	2,876	-87.132%
2026-06-11	7.9000	12.2000	7.4100	11.6500	+39.688%	648	4,054	-87.983%
2026-06-10	9.9000	11.1000	8.3000	8.3400	-37.057%	3,468	3,689	-83.213%
2026-06-09	16.4500	17.8300	13.2500	13.2500	-21.131%	383	773	-89.434%
2026-06-08	17.4000	17.5500	16.4000	16.8000	-0.885%	212	540	-91.667%
2026-06-05	20.3100	20.3500	16.5900	16.9500	-31.515%	143	429	-91.740%
2026-06-04	26.2300	26.5000	24.3900	24.7500	+8.079%	51	374	-94.343%
2026-06-03	22.9500	23.7500	22.5500	22.9000	-11.275%	109	355	-93.886%
2026-06-02	26.8000	26.8500	25.4500	25.8100	-0.270%	10	283	-94.576%
2026-06-01	24.5500	26.6500	24.5500	25.8800	-16.785%	44	282	-94.590%
2026-05-29	29.1500	33.9000	29.1200	31.1000	+11.871%	41	274	-95.498%
2026-05-28	22.9000	28.5000	22.6500	27.8000	+14.028%	45	287	-94.964%
2026-05-27	22.4400	24.5500	22.4400	24.3800	-12.460%	69	282	-94.258%
2026-05-26	29.4000	29.4500	27.0500	27.8500	-1.590%	18	256	-94.973%
2026-05-22	28.5900	29.0900	27.8000	28.3000	-6.908%	34	256	-95.053%
2026-05-21	29.0500	31.9700	28.3900	30.4000	-4.792%	6	250	-95.395%
2026-05-20	28.1000	31.9300	28.1000	31.9300	+6.433%	7	250	-95.615%
2026-05-19	27.8000	30.0000	27.8000	30.0000	-6.250%	13	246	-95.333%
2026-05-18	32.0000	32.0000	32.0000	32.0000	-0.898%	1	246	-95.625%
2026-05-15	33.5200	33.8000	32.2000	32.2900	-22.099%	16	246	-95.664%
2026-05-14	41.4500	41.4500	41.4500	41.4500	-4.051%	2	246	-96.622%
2026-05-13	42.2100	43.4500	42.2100	43.2000	-4.825%	10	234	-96.759%
2026-05-12	41.5000	45.5100	41.5000	45.3900	-2.743%	17	234	-96.916%
2026-05-11	46.6700	46.6700	46.6700	46.6700	+1.811%	3	234	-97.000%
2026-05-08	45.1000	45.8400	45.1000	45.8400	+3.011%	12	234	-96.946%
2026-05-07	48.0000	48.6500	44.4500	44.5000	-2.732%	5	223	-96.854%
2026-05-06	43.9700	45.7500	43.9700	45.7500	+28.873%	5	221	-96.940%
2026-05-05	36.7000	36.7000	35.5000	35.5000	+8.397%	2	220	-96.056%
2026-05-04	35.5500	35.5500	32.6500	32.7500	-18.329%	8	221	-95.725%
2026-05-01	37.5000	41.1900	37.5000	40.1000	0.000%	6	217	-96.509%
2026-04-30	40.5000	40.5000	39.8400	40.1000	+19.701%	3	217	-96.509%
2026-04-29	34.1000	34.5000	33.5000	33.5000	-11.609%	7	215	-95.821%
2026-04-28	36.6000	37.9000	35.7600	37.9000	-14.447%	6	212	-96.306%
2026-04-27	45.0700	45.0700	43.6200	44.3000	-7.342%	113	211	-96.840%
2026-04-24	47.8100	47.8100	47.8100	47.8100	+0.653%	1	230	-97.072%
2026-04-23	47.5000	47.5000	47.5000	47.5000	-4.137%	1	229	-97.053%
2026-04-22	50.0100	50.0100	49.5500	49.5500	+2.123%	2	228	-97.175%
2026-04-21	52.0000	52.0000	47.5000	48.5200	-19.642%	16	223	-97.115%
2026-04-17	59.9000	61.5800	59.3400	60.3800	+9.325%	5	223	-97.681%
2026-04-16	55.2700	55.5200	55.2300	55.2300	-5.590%	12	224	-97.465%
2026-04-15	58.5000	58.5000	58.5000	58.5000	-2.174%	5	212	-97.607%
2026-04-14	57.5000	59.8000	56.0000	59.8000	+13.172%	23	212	-97.659%
2026-04-13	52.8400	52.8400	52.8400	52.8400	-4.102%	2	192	-97.350%
2026-04-10	56.2500	56.2500	55.1000	55.1000	+0.182%	40	191	-97.459%
2026-04-09	55.0000	55.0000	55.0000	55.0000	+1.927%	1	151	-97.455%
2026-04-08	58.2800	58.2800	53.9600	53.9600	+3.431%	6	150	-97.405%
2026-04-06	52.8100	52.8100	52.1700	52.1700	-2.722%	3	148	-97.316%
2026-04-02	48.5000	53.6300	48.5000	53.6300	-11.282%	2	163	-97.390%
2026-04-01	58.0000	60.4500	57.1000	60.4500	+11.655%	6	163	-97.684%
2026-03-31	48.6500	54.5000	48.6500	54.1400	+22.655%	45	165	-97.414%
2026-03-30	45.6200	45.6200	44.1400	44.1400	-2.989%	26	159	-96.828%
2026-03-27	39.6000	46.1500	39.6000	45.5000	+25.000%	28	160	-96.923%
2026-03-26	41.0000	41.0000	36.4000	36.4000	-17.367%	76	140	-96.154%
2026-03-25	46.0500	46.0500	44.0500	44.0500	+16.844%	17	141	-96.822%
2026-03-24	35.1000	39.0000	34.7300	37.7000	-2.483%	61	142	-96.286%
2026-03-23	36.2000	40.5000	35.9000	38.6600	-11.249%	21	136	-96.379%
2026-03-20	43.1700	44.0000	42.4200	43.5600	-2.572%	8	124	-96.786%
2026-03-19	42.2500	46.0600	42.2500	44.7100	-31.268%	22	127	-96.869%
2026-03-18	63.1400	65.0500	63.1400	65.0500	-16.065%	7	129	-97.848%
2026-03-13	80.4500	80.4500	77.5000	77.5000	-12.637%	28	129	-98.194%
2026-03-06	88.7300	88.7300	88.7100	88.7100	+0.578%	2	131	-98.422%
2026-03-04	88.2000	88.2000	88.2000	88.2000	+4.379%	1	131	-98.413%
2026-03-03	84.5000	86.5000	84.5000	84.5000	-15.127%	4	131	-98.343%
2026-03-02	100.3500	103.4000	98.3500	99.5600	+2.851%	12	131	-98.594%
2026-02-27	96.8000	96.8000	96.8000	96.8000	+3.997%	1	127	-98.554%
2026-02-25	93.0800	93.0800	93.0800	93.0800	+12.280%	2	126	-98.496%
2026-02-20	80.2600	82.9000	80.2600	82.9000	+8.750%	7	126	-98.311%
2026-02-19	74.7300	76.2300	74.6700	76.2300	+15.798%	4	123	-98.163%
2026-02-17	64.7300	65.8300	64.7300	65.8300	-20.109%	2	122	-97.873%
2026-02-11	79.7000	82.4000	79.7000	82.4000	+2.526%	31	123	-98.301%
2026-02-09	78.5000	82.5000	78.5000	80.3700	+9.915%	34	120	-98.258%
2026-02-06	72.5800	73.1200	72.5800	73.1200	+9.790%	2	111	-98.085%
2026-02-05	65.7500	66.6000	65.7500	66.6000	-10.448%	2	110	-97.898%
2026-02-03	74.4500	76.0000	71.5000	74.3700	+37.341%	6	109	-98.118%
2026-02-02	60.9000	64.5200	54.1500	54.1500	-20.074%	18	106	-97.415%
2026-01-30	82.2500	82.2500	67.7500	67.7500	-34.159%	60	100	-97.934%
2026-01-29	102.9000	102.9000	102.9000	102.9000	+1.992%	5	73	-98.639%
2026-01-28	97.1000	100.8900	97.1000	100.8900	+17.314%	11	72	-98.612%
2026-01-27	81.2500	86.0000	81.2500	86.0000	+4.508%	2	81	-98.372%
2026-01-26	82.2900	82.2900	82.2900	82.2900	+11.188%	1	80	-98.299%
2026-01-23	73.4200	74.0100	73.4200	74.0100	+7.714%	4	80	-98.108%
2026-01-22	68.2800	68.7100	68.2800	68.7100	+18.425%	8	78	-97.962%
2026-01-21	62.4000	62.4000	58.0200	58.0200	+32.405%	7	70	-97.587%
2026-01-16	43.8200	43.8200	43.8200	43.8200	-5.254%	4	72	-96.805%
2026-01-15	46.2500	46.2500	46.2500	46.2500	-4.244%	2	72	-96.973%
2026-01-14	46.7700	48.3000	46.7700	48.3000	+3.426%	16	70	-97.101%
2026-01-13	46.7000	46.7000	46.7000	46.7000	+2.412%	2	69	-97.002%
2026-01-12	46.1000	47.7200	45.6000	45.6000	+11.984%	20	71	-96.930%
2026-01-09	39.0000	40.7200	39.0000	40.7200	+8.011%	5	79	-96.562%
2026-01-08	37.7000	37.7000	37.7000	37.7000	+3.571%	10	80	-96.286%
2026-01-07	37.0000	37.0000	36.4000	36.4000	-8.081%	2	70	-96.154%
2026-01-06	40.0000	40.0000	39.6000	39.6000	+6.166%	6	68	-96.465%
2026-01-05	36.0000	37.5000	36.0000	37.3000	+24.333%	27	85	-96.247%
2026-01-02	29.8600	30.0000	29.8600	30.0000	+0.267%	4	85	-95.333%
2025-12-31	31.8000	31.9000	29.9200	29.9200	-9.333%	14	82	-95.321%
2025-12-30	33.9200	33.9200	33.0000	33.0000	+4.430%	2	82	-95.758%
2025-12-29	33.0000	33.1100	30.2000	31.6000	-26.512%	18	82	-95.570%
2025-12-26	42.3000	43.9000	42.3000	43.0000	+11.717%	8	68	-96.744%
2025-12-24	38.4900	38.4900	38.4900	38.4900	-4.845%	4	62	-96.363%
2025-12-23	37.6500	40.6500	37.5000	40.4500	+10.731%	15	62	-96.539%
2025-12-22	35.7000	36.9000	35.7000	36.5300	+17.611%	21	56	-96.168%
2025-12-19	31.0600	31.0600	31.0600	31.0600	+3.533%	1	49	-95.493%
2025-12-18	30.0500	32.6500	30.0000	30.0000	-1.961%	6	48	-95.333%
2025-12-17	30.6000	30.6000	30.6000	30.6000	+6.732%	3	43	-95.425%
2025-12-16	28.6700	28.6700	28.6700	28.6700	-2.814%	10	40	-95.117%
2025-12-15	30.3300	30.3300	28.9000	29.5000	+4.721%	30	30	-95.254%
2025-12-12	28.1700	28.1700	28.1700	28.1700	0.000%	1	1	-95.030%

.dark-mode .VBMgGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBMgGp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C400GLD Aug 21 2026 400.00 Call (GLD260821C00400000)option OPRA

GLD20260821C400
GLD Aug 21 2026 400.00 Call (GLD260821C00400000)
option OPRA