Dark

GLD20260821C415
GLD Aug 21 2026 415.00 Call (GLD260821C00415000)
option OPRA

EOD

Jul 24, 2026

0.5200-7.143%(-0.0400)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5700	0.6000	0.5100	0.5200	-7.143%	42	5,329	0.000%
2026-07-23	0.6700	0.6700	0.5500	0.5600	-46.154%	81	5,333	-7.143%
2026-07-22	0.8900	1.3500	0.8900	1.0400	+35.065%	567	5,344	-50.000%
2026-07-21	0.7600	0.7800	0.6700	0.7700	+45.283%	79	5,294	-32.468%
2026-07-20	0.6300	0.6700	0.5100	0.5300	-23.188%	164	5,268	-1.887%
2026-07-17	0.6100	0.7400	0.6100	0.6900	0.000%	75	5,226	-24.638%
2026-07-16	0.7000	0.7800	0.6900	0.6900	-23.333%	253	5,264	-24.638%
2026-07-15	0.9900	1.0500	0.8500	0.9000	-12.621%	91	5,254	-42.222%
2026-07-14	1.3100	1.4100	1.0200	1.0300	+8.421%	678	5,235	-49.515%
2026-07-13	1.2700	1.2700	0.8800	0.9500	-37.500%	185	4,814	-45.263%
2026-07-10	1.7100	1.7100	1.4600	1.5200	-25.123%	163	4,737	-65.789%
2026-07-09	2.2000	2.2300	2.0200	2.0300	+7.979%	86	4,750	-74.384%
2026-07-08	1.7500	1.9700	1.5600	1.8800	-13.364%	57	4,723	-72.340%
2026-07-07	2.7200	2.8600	2.0800	2.1700	-21.091%	101	4,732	-76.037%
2026-07-06	2.7100	2.8000	2.4000	2.7500	+8.268%	73	4,734	-81.091%
2026-07-02	2.6600	3.0500	2.4700	2.5400	+25.743%	153	4,713	-79.528%
2026-07-01	2.6100	2.9000	2.0100	2.0200	+6.316%	56	4,713	-74.257%
2026-06-30	2.0400	2.3700	1.9000	1.9000	-6.404%	110	4,702	-72.632%
2026-06-29	2.3000	2.3000	1.8800	2.0300	-25.368%	57	4,680	-74.384%
2026-06-26	2.7600	3.1500	2.7000	2.7200	-1.091%	60	4,678	-80.882%
2026-06-25	2.5700	2.8100	2.4200	2.7500	+10.000%	116	4,662	-81.091%
2026-06-24	2.3200	2.8100	2.3200	2.5000	-25.816%	103	4,662	-79.200%
2026-06-23	3.6200	3.8500	3.3500	3.3700	-26.258%	121	4,699	-84.570%
2026-06-22	4.9000	5.0000	4.3000	4.5700	-21.612%	121	4,738	-88.621%
2026-06-18	7.1000	7.1000	5.7500	5.8300	-13.630%	188	4,638	-91.081%
2026-06-17	9.0000	10.8000	6.7500	6.7500	-23.729%	134	4,638	-92.296%
2026-06-16	9.2200	9.3900	8.4500	8.8500	-3.279%	120	4,638	-94.124%
2026-06-15	10.4000	10.7000	9.1500	9.1500	+43.642%	105	4,648	-94.317%
2026-06-12	6.3500	7.0000	6.3500	6.3700	-8.608%	63	4,602	-91.837%
2026-06-11	4.5000	7.2500	4.4100	6.9700	+40.241%	76	4,572	-92.539%
2026-06-10	6.7000	6.7000	4.9700	4.9700	-37.089%	151	4,538	-89.537%
2026-06-09	10.2100	10.3400	7.9000	7.9000	-22.927%	128	4,509	-93.418%
2026-06-08	10.8800	10.9500	10.2500	10.2500	-2.844%	36	4,468	-94.927%
2026-06-05	12.7000	13.1500	10.5000	10.5500	-34.715%	273	4,457	-95.071%
2026-06-04	17.6200	17.9300	15.8300	16.1600	+9.189%	71	4,480	-96.782%
2026-06-03	15.3600	15.7500	14.7400	14.8000	-14.550%	98	4,515	-96.486%
2026-06-02	18.7500	18.7500	17.1500	17.3200	-1.591%	214	4,474	-96.998%
2026-06-01	17.1000	18.0500	15.1400	17.6000	-15.547%	145	4,509	-97.045%
2026-05-29	19.9400	23.9500	19.7500	20.8400	+11.743%	205	4,439	-97.505%
2026-05-28	15.2100	19.4500	15.2100	18.6500	+14.417%	690	4,457	-97.212%
2026-05-27	14.7800	16.3000	14.7800	16.3000	-14.660%	57	4,212	-96.810%
2026-05-26	20.4200	20.4200	18.3500	19.1000	-2.551%	307	4,194	-97.277%
2026-05-22	20.1000	20.3000	19.2500	19.6000	-9.677%	44	4,094	-97.347%
2026-05-21	19.5000	22.0000	19.5000	21.7000	-3.769%	100	4,068	-97.604%
2026-05-20	20.1000	23.1000	19.1000	22.5500	+9.201%	3,895	4,068	-97.694%
2026-05-19	19.6800	21.3800	19.6800	20.6500	-13.490%	23	233	-97.482%
2026-05-18	25.1700	25.1700	22.9000	23.8700	+0.802%	13	233	-97.822%
2026-05-15	23.9600	23.9600	23.6000	23.6800	-27.138%	59	233	-97.804%
2026-05-14	32.5000	32.5000	32.5000	32.5000	+2.362%	1	199	-98.400%
2026-05-12	31.7500	31.7500	31.7500	31.7500	-10.614%	1	199	-98.362%
2026-05-11	35.3000	35.5200	35.3000	35.5200	+0.056%	55	199	-98.536%
2026-05-08	35.5000	35.5000	35.5000	35.5000	-4.698%	2	199	-98.535%
2026-05-07	37.2500	37.2500	37.2500	37.2500	+7.349%	4	199	-98.604%
2026-05-06	33.7000	34.7000	33.7000	34.7000	+32.544%	3	199	-98.501%
2026-05-05	26.9700	27.2000	26.1800	26.1800	+9.174%	7	199	-98.014%
2026-05-04	26.1500	26.5300	23.9500	23.9800	-21.634%	50	201	-97.832%
2026-05-01	30.8500	30.8500	30.6000	30.6000	+2.444%	3	195	-98.301%
2026-04-30	30.2000	30.3600	29.8700	29.8700	+16.634%	3	195	-98.259%
2026-04-29	24.8800	26.2000	24.0000	25.6100	-9.697%	61	202	-97.970%
2026-04-28	28.3600	28.3600	28.3600	28.3600	-25.603%	3	192	-98.166%
2026-04-21	39.3800	40.0500	38.1200	38.1200	-14.663%	9	200	-98.636%
2026-04-20	44.6700	44.6700	44.6700	44.6700	-8.781%	3	200	-98.836%
2026-04-17	48.8800	48.9700	48.8800	48.9700	+4.861%	6	200	-98.938%
2026-04-15	47.4900	47.4900	46.7000	46.7000	+11.190%	2	197	-98.887%
2026-04-13	42.0000	42.0000	42.0000	42.0000	-10.771%	1	198	-98.762%
2026-04-09	47.2400	47.2400	46.8600	47.0700	+12.635%	86	197	-98.895%
2026-04-07	42.0100	42.0100	41.7800	41.7900	-2.837%	51	267	-98.756%
2026-04-06	43.0200	43.0200	43.0100	43.0100	-13.825%	33	229	-98.791%
2026-04-01	47.5200	50.0000	47.5200	49.9100	+13.303%	10	196	-98.958%
2026-03-31	40.8000	44.1400	40.7400	44.0500	+16.689%	15	196	-98.820%
2026-03-30	37.1700	37.8000	37.1700	37.7500	-0.264%	32	193	-98.623%
2026-03-27	33.7300	38.0000	33.7300	37.8500	+20.695%	5	161	-98.626%
2026-03-26	30.0000	31.3600	30.0000	31.3600	-13.010%	2	162	-98.342%
2026-03-25	37.8000	37.9000	36.0500	36.0500	+22.038%	16	164	-98.558%
2026-03-24	28.9700	29.5400	28.9700	29.5400	-9.525%	6	154	-98.240%
2026-03-23	29.7500	34.0500	29.7500	32.6500	+0.647%	82	151	-98.407%
2026-03-20	39.0000	39.0000	31.7200	32.4400	-9.764%	26	146	-98.397%
2026-03-19	35.5000	38.2500	34.5000	35.9500	-48.643%	12	125	-98.554%
2026-03-12	70.0000	70.0000	70.0000	70.0000	-12.576%	1	125	-99.257%
2026-03-10	80.0700	80.0700	80.0700	80.0700	+7.809%	1	126	-99.351%
2026-03-03	75.1500	75.1500	73.9700	74.2700	-17.340%	6	125	-99.300%
2026-03-02	89.8500	89.8500	89.8500	89.8500	+6.748%	1	123	-99.421%
2026-02-27	84.1700	84.1700	84.1700	84.1700	+11.780%	1	122	-99.382%
2026-02-24	75.3000	75.3000	75.3000	75.3000	+18.155%	1	122	-99.309%
2026-02-19	64.8000	65.6000	63.5900	63.7300	-1.194%	4	122	-99.184%
2026-02-18	64.5000	64.5000	64.5000	64.5000	+21.332%	1	123	-99.194%
2026-02-17	53.1600	53.1600	53.1600	53.1600	-18.404%	1	123	-99.022%
2026-02-13	65.1300	65.1500	65.1300	65.1500	+16.652%	2	125	-99.202%
2026-02-12	67.0000	67.0000	55.8500	55.8500	-20.419%	5	125	-99.069%
2026-02-11	68.3000	70.1800	68.3000	70.1800	+6.333%	3	133	-99.259%
2026-02-10	66.0000	66.0000	66.0000	66.0000	-1.493%	50	133	-99.212%
2026-02-09	67.0000	67.0000	67.0000	67.0000	+6.943%	1	100	-99.224%
2026-02-06	62.4000	62.6500	61.6100	62.6500	-0.461%	5	100	-99.170%
2026-02-03	63.0500	63.0500	62.9400	62.9400	+37.574%	4	100	-99.174%
2026-02-02	51.0000	51.0000	45.6000	45.7500	-11.165%	13	98	-98.863%
2026-01-30	70.5200	70.5200	51.5000	51.5000	-41.933%	44	92	-98.990%
2026-01-29	88.6900	88.6900	88.6900	88.6900	-7.373%	1	122	-99.414%
2026-01-28	90.0000	95.7500	90.0000	95.7500	+40.809%	6	122	-99.457%
2026-01-26	71.9600	73.0000	68.0000	68.0000	+14.190%	6	123	-99.235%
2026-01-23	59.5500	59.5500	59.5500	59.5500	+5.867%	1	123	-99.127%
2026-01-22	56.2500	56.4000	56.2500	56.2500	+22.097%	3	123	-99.076%
2026-01-20	45.0900	46.5000	43.6500	46.0700	+30.141%	31	122	-98.871%
2026-01-16	37.0200	37.0200	35.3000	35.4000	-2.827%	3	117	-98.531%
2026-01-15	36.3400	37.2400	36.3400	36.4300	-0.573%	7	117	-98.573%
2026-01-14	39.1500	39.1500	36.6400	36.6400	+0.937%	8	112	-98.581%
2026-01-13	38.2000	38.2000	36.3000	36.3000	-5.321%	18	118	-98.567%
2026-01-12	36.7000	38.4900	36.7000	38.3400	+20.566%	6	112	-98.644%
2026-01-09	32.1500	32.1500	31.8000	31.8000	-1.365%	3	114	-98.365%
2026-01-06	32.0200	32.2400	32.0200	32.2400	+7.646%	6	112	-98.387%
2026-01-05	28.9800	30.2000	28.9700	29.9500	+24.119%	15	113	-98.264%
2026-01-02	25.2800	25.3100	24.1000	24.1300	-9.659%	97	113	-97.845%
2025-12-30	26.7100	26.7100	26.7100	26.7100	+4.336%	1	50	-98.053%
2025-12-29	26.2700	26.2700	24.8000	25.6000	-25.840%	13	49	-97.969%
2025-12-26	35.8500	35.8500	34.5200	34.5200	+9.762%	23	38	-98.494%
2025-12-24	31.4500	31.4500	31.4500	31.4500	-3.969%	15	23	-98.347%
2025-12-23	30.6800	32.9700	30.6800	32.7500	+14.872%	28	23	-98.412%
2025-12-22	28.5100	28.5100	28.5100	28.5100	+22.361%	5	7	-98.176%
2025-12-15	23.3000	23.3000	23.3000	23.3000	+0.301%	1	7	-97.768%
2025-12-12	24.9000	24.9000	23.2300	23.2300	0.000%	6	6	-97.762%

.dark-mode .pzBL8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzBL8S{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C415GLD Aug 21 2026 415.00 Call (GLD260821C00415000)option OPRA

GLD20260821C415
GLD Aug 21 2026 415.00 Call (GLD260821C00415000)
option OPRA