Dark

GLD20260821C405
GLD Aug 21 2026 405.00 Call (GLD260821C00405000)
option OPRA

EOD

Jul 24, 2026

0.9700-8.491%(-0.0900)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.0000	1.2000	0.9700	0.9700	-8.491%	41	4,134	0.000%
2026-07-23	1.2500	1.2500	1.0600	1.0600	-48.039%	98	4,150	-8.491%
2026-07-22	1.9700	2.5500	1.8900	2.0400	+42.657%	1,114	4,148	-52.451%
2026-07-21	1.4300	1.4700	1.1900	1.4300	+45.918%	121	4,404	-32.168%
2026-07-20	1.1400	1.1400	0.9300	0.9800	-20.968%	1,128	4,400	-1.020%
2026-07-17	1.0500	1.3000	1.0500	1.2400	+5.983%	1,047	4,694	-21.774%
2026-07-16	1.2700	1.3300	1.1700	1.1700	-31.977%	279	3,717	-17.094%
2026-07-15	1.8000	1.9000	1.5400	1.7200	-2.273%	181	3,677	-43.605%
2026-07-14	2.2400	2.4400	1.7500	1.7600	+10.692%	1,021	3,677	-44.886%
2026-07-13	2.1000	2.1500	1.4800	1.5900	-40.226%	219	2,906	-38.994%
2026-07-10	2.7300	2.8800	2.5400	2.6600	-22.449%	602	2,899	-63.534%
2026-07-09	3.5600	3.7000	3.3500	3.4300	+5.538%	109	2,914	-71.720%
2026-07-08	3.1500	3.3000	2.5000	3.2500	-9.722%	122	2,897	-70.154%
2026-07-07	4.6000	4.6100	3.4500	3.6000	-20.000%	193	4,392	-73.056%
2026-07-06	4.3400	4.5800	3.9200	4.5000	+6.635%	3,310	4,350	-78.444%
2026-07-02	4.3100	4.7700	3.9000	4.2200	+31.056%	65	4,513	-77.014%
2026-07-01	3.3000	4.4000	3.2000	3.2200	+7.333%	50	4,513	-69.876%
2026-06-30	3.0000	3.8500	3.0000	3.0000	-2.280%	91	4,500	-67.667%
2026-06-29	3.5500	3.5500	3.0000	3.0700	-26.905%	77	4,439	-68.404%
2026-06-26	4.3300	4.8000	4.0900	4.2000	+3.704%	396	4,447	-76.905%
2026-06-25	3.8000	4.2300	3.6000	4.0500	+13.445%	54	4,221	-76.049%
2026-06-24	3.3000	4.1300	3.3000	3.5700	-32.000%	1,147	4,203	-72.829%
2026-06-23	5.3000	5.8300	5.1400	5.2500	-25.426%	53	4,904	-81.524%
2026-06-22	7.1200	7.5700	6.7500	7.0400	-18.613%	1,415	4,910	-86.222%
2026-06-18	10.3500	10.3500	8.4900	8.6500	-14.778%	152	3,520	-88.786%
2026-06-17	12.6100	15.0000	9.3500	10.1500	-20.079%	1,480	3,520	-90.443%
2026-06-16	13.2000	13.4200	12.4200	12.7000	-1.703%	97	3,520	-92.362%
2026-06-15	13.9700	14.9000	12.8800	12.9200	+38.925%	415	3,442	-92.492%
2026-06-12	9.1200	9.9900	8.8200	9.3000	-6.439%	1,169	3,212	-89.570%
2026-06-11	6.6200	10.2000	6.4000	9.9400	+42.000%	320	2,185	-90.241%
2026-06-10	8.5000	9.1000	7.0000	7.0000	-38.596%	262	2,250	-86.143%
2026-06-09	14.1200	14.3500	11.2000	11.4000	-21.107%	3,640	2,159	-91.491%
2026-06-08	14.5500	14.9000	14.0000	14.4500	-2.034%	46	226	-93.287%
2026-06-05	17.6500	17.9500	14.4900	14.7500	-32.679%	111	228	-93.424%
2026-06-04	23.2600	23.2600	21.1000	21.9100	+9.825%	11	204	-95.573%
2026-06-03	20.3000	20.7900	19.6500	19.9500	-12.882%	20	197	-95.138%
2026-06-02	23.8000	23.8000	22.9000	22.9000	-2.137%	8	184	-95.764%
2026-06-01	22.0000	23.4500	21.7000	23.4000	-16.369%	26	186	-95.855%
2026-05-29	26.3800	30.4000	25.9600	27.9800	+15.144%	28	187	-96.533%
2026-05-28	19.9000	24.3000	19.9000	24.3000	+13.658%	126	225	-96.008%
2026-05-27	19.1200	21.7200	19.1200	21.3800	-13.089%	98	190	-95.463%
2026-05-22	24.6000	24.6000	24.6000	24.6000	-6.818%	1	117	-96.057%
2026-05-21	25.6200	26.4000	25.6200	26.4000	-6.050%	2	118	-96.326%
2026-05-20	25.5500	28.1000	25.5500	28.1000	+10.717%	2	118	-96.548%
2026-05-19	25.6900	25.6900	25.0000	25.3800	-15.400%	4	113	-96.178%
2026-05-18	29.3700	30.0000	28.9500	30.0000	-2.818%	6	113	-96.767%
2026-05-15	28.9700	30.8700	28.9500	30.8700	-20.479%	5	113	-96.858%
2026-05-13	38.8200	38.8200	38.8200	38.8200	+0.989%	2	111	-97.501%
2026-05-12	38.4400	38.4400	38.4400	38.4400	-9.977%	1	112	-97.477%
2026-05-11	42.7000	42.7000	42.7000	42.7000	+1.667%	2	112	-97.728%
2026-05-08	42.0000	42.0000	42.0000	42.0000	-1.339%	2	110	-97.690%
2026-05-07	42.5700	42.5700	42.5700	42.5700	+6.692%	1	108	-97.721%
2026-05-06	41.8100	41.8100	39.9000	39.9000	+31.034%	21	107	-97.569%
2026-05-04	30.4500	30.4500	30.4500	30.4500	-2.560%	3	93	-96.814%
2026-04-29	31.2500	31.2500	31.2500	31.2500	-10.535%	1	93	-96.896%
2026-04-28	33.8000	34.9300	33.5200	34.9300	-15.831%	5	94	-97.223%
2026-04-27	41.5000	41.5000	41.5000	41.5000	-6.002%	1	99	-97.663%
2026-04-24	44.1500	44.1500	44.1500	44.1500	-0.898%	3	100	-97.803%
2026-04-23	44.5500	44.5500	44.5500	44.5500	-9.617%	1	100	-97.823%
2026-04-21	50.0000	50.0000	49.2900	49.2900	-4.217%	4	101	-98.032%
2026-04-20	53.3000	53.3000	51.4600	51.4600	+6.103%	8	99	-98.115%
2026-04-07	48.5000	48.5000	48.5000	48.5000	-3.290%	1	95	-98.000%
2026-04-02	50.1500	50.1500	50.1500	50.1500	-8.234%	2	98	-98.066%
2026-04-01	54.7000	54.7000	54.6500	54.6500	+17.024%	2	98	-98.225%
2026-03-31	46.3000	46.7000	46.3000	46.7000	+9.291%	3	98	-97.923%
2026-03-30	42.7300	42.7300	42.7300	42.7300	-1.430%	1	101	-97.730%
2026-03-27	37.3400	44.4500	37.2700	43.3500	+21.259%	43	100	-97.762%
2026-03-26	38.2000	38.3000	34.5900	35.7500	-11.685%	23	80	-97.287%
2026-03-25	42.3000	42.9700	40.4800	40.4800	+14.512%	3	73	-97.604%
2026-03-24	33.6500	35.7000	32.8200	35.3500	-1.532%	29	73	-97.256%
2026-03-23	34.2500	36.3500	33.0000	35.9000	-3.235%	48	67	-97.298%
2026-03-20	37.1000	37.1000	37.1000	37.1000	-15.200%	1	22	-97.385%
2026-03-19	43.7500	43.7500	43.7500	43.7500	-45.887%	1	21	-97.783%
2026-03-12	80.8500	80.8500	80.8500	80.8500	+2.602%	1	20	-98.800%
2026-03-05	79.0000	79.0000	78.8000	78.8000	-17.728%	2	21	-98.769%
2026-03-02	95.7800	95.7800	95.7800	95.7800	+5.601%	3	21	-98.987%
2026-02-27	90.7000	90.7000	90.7000	90.7000	+1.761%	1	23	-98.931%
2026-02-23	89.1300	89.1300	89.1300	89.1300	+47.225%	1	23	-98.912%
2026-02-17	60.5400	60.5400	60.5400	60.5400	-12.955%	2	23	-98.398%
2026-02-06	69.5500	69.5500	69.5500	69.5500	+15.666%	3	21	-98.605%
2026-02-05	60.1300	60.1300	60.1300	60.1300	-23.294%	1	21	-98.387%
2026-02-04	78.3900	78.3900	78.3900	78.3900	+12.726%	1	21	-98.763%
2026-02-03	69.5400	69.5400	69.5400	69.5400	+32.634%	1	21	-98.605%
2026-02-02	50.1200	52.4300	50.1200	52.4300	-24.670%	2	21	-98.150%
2026-01-30	67.0000	69.6000	67.0000	69.6000	-10.632%	3	19	-98.606%
2026-01-27	77.8800	77.8800	77.8800	77.8800	-3.614%	3	22	-98.754%
2026-01-26	80.8000	80.8000	80.8000	80.8000	+32.742%	1	22	-98.800%
2026-01-22	60.8700	60.8700	60.8700	60.8700	+20.178%	1	21	-98.406%
2026-01-20	50.6500	50.6500	50.6500	50.6500	+19.599%	5	21	-98.085%
2026-01-16	42.3500	42.3500	42.3500	42.3500	+0.761%	2	21	-97.710%
2026-01-15	42.0300	42.0300	42.0300	42.0300	-6.078%	1	21	-97.692%
2026-01-14	44.7500	44.7500	44.7500	44.7500	+7.909%	1	21	-97.832%
2026-01-13	41.4700	41.4700	41.4700	41.4700	-4.403%	1	20	-97.661%
2026-01-12	42.8600	44.0200	42.8600	43.3800	+27.028%	7	20	-97.764%
2026-01-08	33.8500	35.0500	33.8500	34.1500	-1.500%	6	18	-97.160%
2026-01-07	34.4900	34.6700	34.4900	34.6700	-0.058%	2	15	-97.202%
2026-01-05	33.3100	34.7900	33.3100	34.6900	+24.471%	13	10	-97.204%
2026-01-02	28.7100	28.7100	27.8700	27.8700	-1.170%	2	10	-96.520%
2025-12-31	29.1000	29.1000	28.2000	28.2000	-7.450%	3	7	-96.560%
2025-12-30	30.4700	30.4700	30.4700	30.4700	-0.033%	1	7	-96.817%
2025-12-29	30.5800	30.5800	30.4800	30.4800	-13.581%	3	7	-96.818%
2025-12-23	34.8200	35.2700	34.7900	35.2700	+4.041%	3	6	-97.250%
2025-12-22	33.9000	33.9000	33.9000	33.9000	+16.615%	3	6	-97.139%
2025-12-19	28.2900	29.0700	28.2800	29.0700	+2.721%	3	6	-96.663%
2025-12-17	28.3000	28.3000	28.3000	28.3000	0.000%	3	3	-96.572%

.dark-mode .fRjh7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRjh7Q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C405GLD Aug 21 2026 405.00 Call (GLD260821C00405000)option OPRA

GLD20260821C405
GLD Aug 21 2026 405.00 Call (GLD260821C00405000)
option OPRA