Dark

GLD20260821C410
GLD Aug 21 2026 410.00 Call (GLD260821C00410000)
option OPRA

EOD

Jul 24, 2026

0.7100-7.792%(-0.0600)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6800	0.8600	0.6800	0.7100	-7.792%	332	2,153	0.000%
2026-07-23	0.9800	0.9800	0.7600	0.7700	-46.897%	493	2,163	-7.792%
2026-07-22	1.4300	1.8900	1.2400	1.4500	+34.259%	552	1,944	-51.034%
2026-07-21	0.9400	1.0800	0.8900	1.0800	+54.286%	352	1,642	-34.259%
2026-07-20	0.8500	0.8500	0.7000	0.7000	-23.077%	156	1,671	+1.429%
2026-07-17	0.8400	1.0300	0.7900	0.9100	+7.059%	143	1,604	-21.978%
2026-07-16	1.0000	1.0100	0.8500	0.8500	-33.071%	277	1,562	-16.471%
2026-07-15	1.3100	1.4200	1.1300	1.2700	-7.971%	132	1,471	-44.094%
2026-07-14	1.5800	1.8300	1.3800	1.3800	+10.400%	137	1,471	-48.551%
2026-07-13	1.6400	1.6800	1.1200	1.2500	-39.320%	265	1,459	-43.200%
2026-07-10	2.0300	2.2500	1.9500	2.0600	-22.264%	349	1,363	-65.534%
2026-07-09	2.7500	2.8000	2.6400	2.6500	+8.163%	162	1,126	-73.208%
2026-07-08	2.1400	2.5500	1.9700	2.4500	-13.428%	165	1,067	-71.020%
2026-07-07	3.5000	3.5000	2.6500	2.8300	-20.282%	97	1,086	-74.912%
2026-07-06	3.5000	3.6100	3.1500	3.5500	+6.607%	220	1,067	-80.000%
2026-07-02	3.4500	3.8000	3.0600	3.3300	+31.621%	287	918	-78.679%
2026-07-01	3.0000	3.5900	2.5300	2.5300	+9.524%	49	918	-71.937%
2026-06-30	2.5800	2.9700	2.3100	2.3100	-6.478%	197	909	-69.264%
2026-06-29	2.8100	2.8500	2.3600	2.4700	-27.778%	282	989	-71.255%
2026-06-26	3.4500	3.9000	3.2900	3.4200	+2.090%	162	972	-79.240%
2026-06-25	3.1500	3.4500	2.9600	3.3500	+9.477%	209	885	-78.806%
2026-06-24	3.1300	3.4500	2.7900	3.0600	-25.908%	660	807	-76.797%
2026-06-23	4.2600	4.6500	4.1200	4.1300	-26.512%	256	1,011	-82.809%
2026-06-22	5.9000	6.3000	5.5300	5.6200	-21.178%	120	987	-87.367%
2026-06-18	8.7700	8.7700	7.0100	7.1300	-15.119%	191	860	-90.042%
2026-06-17	10.6000	12.7400	7.9000	8.4000	-21.127%	133	860	-91.548%
2026-06-16	11.0700	11.2700	10.4200	10.6500	-2.562%	188	860	-93.333%
2026-06-15	12.2000	12.7000	10.8500	10.9300	+44.386%	507	756	-93.504%
2026-06-12	7.8500	8.6000	7.4500	7.5700	-9.341%	226	500	-90.621%
2026-06-11	5.3400	8.5900	5.2500	8.3500	+40.336%	171	351	-91.497%
2026-06-10	7.3200	7.6500	5.8900	5.9500	-36.903%	127	296	-88.067%
2026-06-09	12.0000	12.7500	9.4300	9.4300	-22.705%	169	330	-92.471%
2026-06-08	12.7000	12.9000	12.2000	12.2000	-2.634%	47	261	-94.180%
2026-06-05	15.4000	15.5000	12.1400	12.5300	-32.815%	157	263	-94.334%
2026-06-04	20.3300	20.8000	18.1000	18.6500	+5.666%	57	226	-96.193%
2026-06-03	17.9300	18.0500	17.2100	17.6500	-10.859%	37	221	-95.977%
2026-06-02	21.1000	21.2500	19.8000	19.8000	-2.126%	22	212	-96.414%
2026-06-01	19.5000	20.8000	19.0600	20.2300	-16.886%	103	214	-96.490%
2026-05-29	23.1300	26.9500	23.0500	24.3400	+14.326%	21	189	-97.083%
2026-05-28	17.8000	22.2000	17.5300	21.2900	+14.462%	78	196	-96.665%
2026-05-27	17.3500	18.7500	17.3500	18.6000	-14.640%	32	187	-96.183%
2026-05-26	23.2100	23.2100	21.0600	21.7900	-2.723%	56	179	-96.742%
2026-05-22	21.7200	22.4000	21.7200	22.4000	-4.069%	3	155	-96.830%
2026-05-21	23.6400	23.6400	23.0000	23.3500	-5.312%	22	155	-96.959%
2026-05-20	22.5200	24.6600	22.2000	24.6600	+4.936%	6	155	-97.121%
2026-05-19	22.2900	23.5000	22.2900	23.5000	-12.150%	15	127	-96.979%
2026-05-18	26.0800	26.7500	26.0800	26.7500	-0.926%	2	127	-97.346%
2026-05-15	26.2500	27.0000	26.2500	27.0000	-24.029%	13	127	-97.370%
2026-05-14	35.5500	35.6100	35.5400	35.5400	-1.415%	22	136	-98.002%
2026-05-13	36.3000	36.3000	36.0500	36.0500	-3.351%	9	122	-98.031%
2026-05-12	37.1500	37.4500	37.1500	37.3000	-5.089%	32	122	-98.097%
2026-05-11	39.2000	39.3000	38.8800	39.3000	+2.531%	12	122	-98.193%
2026-05-07	37.3900	38.3300	37.3900	38.3300	+3.038%	3	123	-98.148%
2026-05-06	38.1000	38.1000	37.1900	37.2000	+29.167%	28	121	-98.091%
2026-05-05	30.3500	30.3500	28.8000	28.8000	+6.984%	5	118	-97.535%
2026-05-04	26.8900	27.2600	26.8900	26.9200	-17.169%	42	121	-97.363%
2026-05-01	35.2500	35.2500	32.5000	32.5000	+6.697%	4	125	-97.815%
2026-04-28	30.2400	30.4600	30.2400	30.4600	-24.975%	4	125	-97.669%
2026-04-24	40.6000	40.6000	40.6000	40.6000	-3.609%	3	122	-98.251%
2026-04-22	42.1200	42.1200	42.1200	42.1200	+3.616%	3	125	-98.314%
2026-04-21	40.6500	40.6500	40.6500	40.6500	-23.273%	3	125	-98.253%
2026-04-17	52.9800	52.9800	52.9800	52.9800	+9.080%	2	125	-98.660%
2026-04-16	48.5700	48.5700	48.5700	48.5700	-2.665%	3	125	-98.538%
2026-04-15	50.5000	50.9500	49.9000	49.9000	-2.061%	6	125	-98.577%
2026-04-14	50.9500	50.9500	50.9500	50.9500	+12.225%	3	127	-98.606%
2026-04-13	45.4000	45.4000	45.4000	45.4000	-9.200%	2	127	-98.436%
2026-04-09	48.6500	50.0500	48.6500	50.0000	+7.852%	16	128	-98.580%
2026-04-06	47.3300	47.4600	46.3600	46.3600	-0.940%	11	131	-98.469%
2026-04-02	45.3600	46.9000	45.3600	46.8000	-9.513%	5	142	-98.483%
2026-04-01	50.6500	52.0400	50.6500	51.7200	+12.435%	7	142	-98.627%
2026-03-31	43.4000	46.0000	43.4000	46.0000	+18.070%	11	141	-98.457%
2026-03-30	39.4000	40.0500	38.9600	38.9600	-1.142%	31	141	-98.178%
2026-03-27	36.2000	39.4100	36.2000	39.4100	+21.336%	29	150	-98.198%
2026-03-26	35.7400	35.7400	32.4800	32.4800	-15.417%	14	141	-97.814%
2026-03-25	39.6000	40.4900	37.0000	38.4000	+20.000%	13	141	-98.151%
2026-03-24	30.2000	33.3300	30.0000	32.0000	-2.588%	21	137	-97.781%
2026-03-23	32.3600	36.4000	31.8600	32.8500	-6.676%	31	127	-97.839%
2026-03-20	42.2500	42.2500	35.2000	35.2000	-14.563%	3	130	-97.983%
2026-03-19	41.0500	41.2000	41.0500	41.2000	-27.669%	3	127	-98.277%
2026-03-18	56.9600	56.9600	56.9600	56.9600	-20.580%	1	128	-98.754%
2026-03-13	73.5400	73.7000	71.7200	71.7200	-15.871%	3	129	-99.010%
2026-03-10	85.2500	85.2500	85.2500	85.2500	+12.201%	1	129	-99.167%
2026-03-03	75.9800	75.9800	75.9800	75.9800	-19.050%	1	128	-99.066%
2026-03-02	93.8600	93.8600	93.8600	93.8600	+5.639%	1	128	-99.244%
2026-02-27	86.8500	88.8500	86.8500	88.8500	+9.219%	31	128	-99.201%
2026-02-24	80.0000	81.3500	79.4500	81.3500	-6.311%	18	98	-99.127%
2026-02-23	85.3300	86.8300	85.1400	86.8300	+19.452%	11	92	-99.182%
2026-02-20	72.6900	72.6900	72.6900	72.6900	+7.929%	1	86	-99.023%
2026-02-19	67.0700	67.3500	67.0700	67.3500	-1.679%	2	86	-98.946%
2026-02-18	68.5000	68.5000	68.5000	68.5000	+18.924%	1	85	-98.964%
2026-02-17	58.2900	58.2900	57.6000	57.6000	-10.476%	2	84	-98.767%
2026-02-12	64.3400	64.3400	64.3400	64.3400	-13.054%	1	84	-98.896%
2026-02-11	74.0000	74.0000	74.0000	74.0000	+8.824%	1	84	-99.041%
2026-02-10	68.0000	68.0000	68.0000	68.0000	-4.895%	1	84	-98.956%
2026-02-09	71.5000	71.5000	71.5000	71.5000	+13.817%	1	83	-99.007%
2026-02-05	58.5700	62.8200	58.0000	62.8200	-16.173%	3	83	-98.870%
2026-02-04	74.9400	74.9400	74.9400	74.9400	+11.039%	1	83	-99.053%
2026-02-03	67.4900	67.4900	67.4900	67.4900	+36.261%	1	84	-98.948%
2026-02-02	56.6100	58.0300	49.5300	49.5300	-29.615%	4	84	-98.567%
2026-01-30	77.5900	77.5900	70.3700	70.3700	-30.154%	8	83	-98.991%
2026-01-29	85.5700	100.7500	85.5700	100.7500	+9.072%	3	83	-99.295%
2026-01-28	89.0700	92.7200	89.0700	92.3700	+23.160%	4	82	-99.231%
2026-01-26	75.0000	75.0000	75.0000	75.0000	+12.884%	2	81	-99.053%
2026-01-23	63.7100	66.4400	63.7100	66.4400	+8.669%	7	81	-98.931%
2026-01-22	61.1400	61.1400	61.1400	61.1400	+22.280%	1	82	-98.839%
2026-01-20	47.0000	50.0000	47.0000	50.0000	+29.366%	23	83	-98.580%
2026-01-16	38.7000	38.7000	35.9900	38.6500	-1.779%	13	84	-98.163%
2026-01-15	39.3500	39.3500	39.3500	39.3500	-5.703%	1	84	-98.196%
2026-01-14	41.7300	41.7300	41.7300	41.7300	+6.318%	1	84	-98.299%
2026-01-13	41.2000	41.2000	39.0000	39.2500	-2.120%	25	83	-98.191%
2026-01-12	40.5300	42.1300	39.8000	40.1000	+16.165%	30	81	-98.229%
2026-01-09	34.3500	34.9400	33.5500	34.5200	+4.448%	14	83	-97.943%
2026-01-08	32.0900	33.0500	31.4500	33.0500	-0.302%	23	74	-97.852%
2026-01-07	32.6500	33.1500	31.5000	33.1500	-3.913%	15	63	-97.858%
2026-01-06	34.1500	35.1000	33.8500	34.5000	+6.481%	34	53	-97.942%
2026-01-05	31.9700	32.6000	31.9700	32.4000	+25.000%	10	40	-97.809%
2026-01-02	27.6800	27.6800	25.6400	25.9200	+0.116%	11	40	-97.261%
2025-12-31	25.8900	25.8900	25.8900	25.8900	-9.062%	1	36	-97.258%
2025-12-30	28.0000	28.4700	28.0000	28.4700	+5.250%	6	36	-97.506%
2025-12-29	26.2800	27.2000	26.2800	27.0500	-18.793%	13	30	-97.375%
2025-12-24	33.2000	33.3500	33.2000	33.3100	-5.504%	12	23	-97.869%
2025-12-23	32.7200	35.2500	32.0200	35.2500	+9.745%	40	23	-97.986%
2025-12-22	30.6400	32.1200	30.6400	32.1200	+20.797%	3	4	-97.790%
2025-12-19	26.5900	26.5900	26.5900	26.5900	+0.720%	1	4	-97.330%
2025-12-17	26.4000	26.4000	26.4000	26.4000	-1.859%	2	3	-97.311%
2025-12-12	26.9000	26.9000	26.9000	26.9000	0.000%	1	1	-97.361%

.dark-mode .vvX203{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvX203{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C410GLD Aug 21 2026 410.00 Call (GLD260821C00410000)option OPRA

GLD20260821C410
GLD Aug 21 2026 410.00 Call (GLD260821C00410000)
option OPRA