Dark

GLD20260821C420
GLD Aug 21 2026 420.00 Call (GLD260821C00420000)
option OPRA

EOD

Jul 24, 2026

0.3800-13.636%(-0.0600)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3900	0.4900	0.3800	0.3800	-13.636%	45	4,971	0.000%
2026-07-23	0.5400	0.5400	0.4200	0.4400	-45.000%	383	4,981	-13.636%
2026-07-22	0.7700	0.9900	0.7600	0.8000	+37.931%	1,419	4,995	-52.500%
2026-07-21	0.5000	0.6000	0.4800	0.5800	+45.000%	3,637	7,762	-34.483%
2026-07-20	0.5000	0.5000	0.4000	0.4000	-25.926%	2,187	7,904	-5.000%
2026-07-17	0.4900	0.5600	0.4900	0.5400	-5.263%	52	7,887	-29.630%
2026-07-16	0.5000	0.6000	0.5000	0.5700	-24.000%	148	7,898	-33.333%
2026-07-15	0.7900	0.8200	0.6600	0.7500	-6.250%	135	7,885	-49.333%
2026-07-14	1.1800	1.1800	0.7900	0.8000	+6.667%	475	7,859	-52.500%
2026-07-13	0.9400	1.0000	0.7000	0.7500	-37.500%	280	7,630	-49.333%
2026-07-10	1.2200	1.3200	1.1000	1.2000	-24.528%	121	7,667	-68.333%
2026-07-09	1.6700	1.7000	1.5600	1.5900	+7.432%	91	7,629	-76.101%
2026-07-08	1.3900	1.5100	1.2000	1.4800	-10.843%	104	7,592	-74.324%
2026-07-07	2.1200	2.2800	1.6500	1.6600	-22.430%	147	7,575	-77.108%
2026-07-06	2.0800	2.2000	1.8700	2.1400	+5.419%	974	7,716	-82.243%
2026-07-02	2.1300	2.4000	1.9500	2.0300	+23.780%	231	6,998	-81.281%
2026-07-01	1.9500	2.3400	1.6300	1.6400	+7.895%	238	6,998	-76.829%
2026-06-30	1.6300	1.9400	1.5200	1.5200	-5.000%	58	6,887	-75.000%
2026-06-29	1.9000	1.9000	1.5300	1.6000	-29.515%	230	6,879	-76.250%
2026-06-26	2.3000	2.6100	2.1600	2.2700	+3.182%	135	6,870	-83.260%
2026-06-25	2.0500	2.3100	1.9700	2.2000	+12.821%	252	6,823	-82.727%
2026-06-24	1.9600	2.4000	1.9000	1.9500	-26.692%	334	6,715	-80.513%
2026-06-23	3.0000	3.1200	2.6600	2.6600	-27.520%	230	6,750	-85.714%
2026-06-22	3.9500	4.2100	3.5600	3.6700	-22.737%	591	6,729	-89.646%
2026-06-18	5.8000	6.0000	4.7000	4.7500	-18.803%	254	7,857	-92.000%
2026-06-17	7.2700	9.3500	5.3500	5.8500	-21.159%	1,754	7,857	-93.504%
2026-06-16	7.6800	7.9100	7.0300	7.4200	-3.511%	149	7,857	-94.879%
2026-06-15	8.4000	9.1100	7.6500	7.6900	+43.738%	395	7,802	-95.059%
2026-06-12	5.4900	6.2000	5.1800	5.3500	-10.833%	1,237	7,685	-92.897%
2026-06-11	3.9000	6.2000	3.6500	6.0000	+50.000%	254	8,658	-93.667%
2026-06-10	4.8500	5.5000	4.0000	4.0000	-41.606%	1,554	8,670	-90.500%
2026-06-09	8.5800	9.2000	6.6500	6.8500	-22.599%	312	8,062	-94.453%
2026-06-08	8.9900	9.2500	8.5900	8.8500	+0.568%	1,517	7,951	-95.706%
2026-06-05	11.1000	11.6000	8.7500	8.8000	-36.462%	605	6,704	-95.682%
2026-06-04	15.2900	15.6000	13.5500	13.8500	+5.725%	1,083	6,689	-97.256%
2026-06-03	13.5500	13.6500	12.6900	13.1000	-11.785%	733	5,881	-97.099%
2026-06-02	16.2700	16.2700	14.8500	14.8500	-3.257%	187	5,359	-97.441%
2026-06-01	14.7500	15.6200	14.3900	15.3500	-17.027%	151	5,369	-97.524%
2026-05-29	17.6500	21.2800	17.6000	18.5000	+13.776%	415	5,341	-97.946%
2026-05-28	13.0500	16.8500	12.9500	16.2600	+16.978%	1,262	5,357	-97.663%
2026-05-27	12.7000	14.1000	12.7000	13.9000	-14.303%	2,730	4,657	-97.266%
2026-05-26	18.0000	18.0000	15.7500	16.2200	-5.971%	27	2,397	-97.657%
2026-05-22	18.1700	18.1700	16.7000	17.2500	-10.156%	50	2,401	-97.797%
2026-05-21	17.3000	20.0500	17.2000	19.2000	-4.430%	110	2,389	-98.021%
2026-05-20	17.7100	20.0900	16.8500	20.0900	+12.992%	118	2,389	-98.109%
2026-05-19	17.8000	18.9000	17.7800	17.7800	-16.132%	32	2,290	-97.863%
2026-05-18	22.3900	22.8000	20.5000	21.2000	+0.952%	30	2,290	-98.208%
2026-05-15	19.6500	22.1000	19.6500	21.0000	-24.731%	1,075	2,290	-98.190%
2026-05-14	28.3500	28.7800	27.9000	27.9000	-4.288%	14	1,520	-98.638%
2026-05-13	29.4500	30.6200	29.1500	29.1500	-2.508%	6	1,499	-98.696%
2026-05-12	30.2100	30.3000	28.9000	29.9000	-9.063%	23	1,499	-98.729%
2026-05-11	32.8500	32.8800	32.1000	32.8800	+1.481%	71	1,499	-98.844%
2026-05-08	33.7000	33.7000	31.4900	32.4000	+2.047%	6	1,562	-98.827%
2026-05-07	34.5000	35.0000	31.7500	31.7500	+3.589%	8	1,564	-98.803%
2026-05-06	30.0000	31.8800	30.0000	30.6500	+31.263%	53	1,560	-98.760%
2026-05-05	24.4500	24.4800	23.1000	23.3500	+7.852%	44	1,543	-98.373%
2026-05-04	23.5000	23.9100	21.3500	21.6500	-17.524%	105	1,563	-98.245%
2026-05-01	26.8000	27.9700	26.2500	26.2500	-1.316%	46	1,536	-98.552%
2026-04-30	27.5500	27.6200	26.1000	26.6000	+14.655%	37	1,536	-98.571%
2026-04-29	22.3500	24.0000	21.7500	23.2000	-6.263%	1,153	1,527	-98.362%
2026-04-28	24.4200	25.0200	23.8600	24.7500	-17.445%	124	414	-98.465%
2026-04-27	31.2400	31.2400	29.9800	29.9800	-9.426%	6	384	-98.732%
2026-04-24	34.1000	34.1000	33.0500	33.1000	-5.429%	95	382	-98.852%
2026-04-23	35.2600	35.2600	35.0000	35.0000	-5.787%	2	323	-98.914%
2026-04-22	36.7400	37.1500	36.7400	37.1500	+11.028%	7	323	-98.977%
2026-04-21	38.4000	38.4000	33.4600	33.4600	-20.181%	23	305	-98.864%
2026-04-20	42.4000	42.5000	41.9200	41.9200	-8.790%	21	305	-99.094%
2026-04-17	45.9600	45.9600	45.9600	45.9600	+11.203%	2	286	-99.173%
2026-04-16	42.1700	42.1700	41.3300	41.3300	-3.884%	5	284	-99.081%
2026-04-15	43.0000	43.0000	43.0000	43.0000	-5.578%	1	282	-99.116%
2026-04-14	41.2200	45.5400	41.2200	45.5400	+16.055%	58	281	-99.166%
2026-04-13	39.2500	39.2500	39.2400	39.2400	-4.293%	2	318	-99.032%
2026-04-10	41.0000	41.0000	41.0000	41.0000	-6.286%	5	320	-99.073%
2026-04-09	43.7000	43.7500	43.7000	43.7500	+6.655%	6	315	-99.131%
2026-04-08	45.0000	45.0000	41.0200	41.0200	-0.678%	11	319	-99.074%
2026-04-07	38.6500	41.3000	38.6000	41.3000	+2.839%	77	308	-99.080%
2026-04-06	41.0000	41.0000	39.9700	40.1600	-1.569%	11	309	-99.054%
2026-04-02	37.3700	41.0200	37.3000	40.8000	-12.164%	58	272	-99.069%
2026-04-01	44.0000	46.4500	44.0000	46.4500	+10.437%	10	272	-99.182%
2026-03-31	37.6500	42.0600	37.6500	42.0600	+22.947%	14	262	-99.097%
2026-03-30	36.9300	36.9300	34.2100	34.2100	-3.170%	18	266	-98.889%
2026-03-27	30.8000	36.8200	30.1500	35.3300	+30.852%	88	261	-98.924%
2026-03-26	30.7200	31.5000	27.0000	27.0000	-19.427%	133	238	-98.593%
2026-03-25	36.0000	36.0000	32.7800	33.5100	+19.679%	41	189	-98.866%
2026-03-24	25.8600	28.0000	25.8600	28.0000	-6.636%	6	170	-98.643%
2026-03-23	28.0900	30.9000	26.4800	29.9900	-0.597%	28	175	-98.733%
2026-03-20	36.1800	36.3000	29.4000	30.1700	-16.171%	25	172	-98.740%
2026-03-19	34.5000	36.9000	31.1500	35.9900	-52.800%	39	153	-98.944%
2026-03-10	75.4500	76.2500	75.4500	76.2500	+4.681%	2	133	-99.502%
2026-03-04	74.0500	74.0500	72.8400	72.8400	+7.672%	2	133	-99.478%
2026-03-03	67.5200	67.6500	65.0900	67.6500	-19.156%	5	135	-99.438%
2026-03-02	85.1900	87.0000	83.6800	83.6800	+5.857%	3	134	-99.546%
2026-02-27	79.8000	79.8000	79.0500	79.0500	+4.467%	7	133	-99.519%
2026-02-26	75.6700	75.6700	75.6700	75.6700	+5.361%	4	134	-99.498%
2026-02-24	71.8200	71.8200	71.8200	71.8200	-6.118%	1	134	-99.471%
2026-02-23	72.2500	76.5000	72.2500	76.5000	+16.865%	11	134	-99.503%
2026-02-20	63.8400	65.4600	63.8400	65.4600	+6.353%	3	141	-99.419%
2026-02-18	61.2900	61.5500	61.2900	61.5500	+17.889%	6	140	-99.383%
2026-02-17	50.4200	52.2100	50.2300	52.2100	-8.436%	3	139	-99.272%
2026-02-12	57.0200	57.0200	57.0200	57.0200	-14.062%	10	139	-99.334%
2026-02-11	66.2000	66.3500	66.2000	66.3500	+6.092%	20	139	-99.427%
2026-02-10	62.0000	62.5400	62.0000	62.5400	-6.657%	6	139	-99.392%
2026-02-09	67.5000	67.5000	67.0000	67.0000	+11.481%	28	134	-99.433%
2026-02-06	60.1000	60.1000	60.1000	60.1000	+22.279%	1	106	-99.368%
2026-02-05	49.1500	49.1500	49.1500	49.1500	-22.962%	5	107	-99.227%
2026-02-04	63.8000	63.8000	63.8000	63.8000	+7.407%	1	112	-99.404%
2026-02-03	60.0000	60.0000	59.4000	59.4000	+16.562%	5	113	-99.360%
2026-01-30	72.0000	72.0000	50.8800	50.9600	-44.221%	3	108	-99.254%
2026-01-29	88.4000	91.3600	78.0000	91.3600	+3.806%	9	109	-99.584%
2026-01-28	81.2700	88.0100	81.2700	88.0100	+31.653%	6	109	-99.568%
2026-01-27	66.8500	66.8500	66.8500	66.8500	+1.642%	1	115	-99.432%
2026-01-26	68.4000	70.0000	65.7700	65.7700	+11.588%	15	116	-99.422%
2026-01-23	59.5000	59.5000	58.9400	58.9400	+8.987%	4	122	-99.355%
2026-01-22	47.9400	54.0800	47.9400	54.0800	+23.161%	23	119	-99.297%
2026-01-21	51.0900	51.7000	43.9100	43.9100	+1.339%	30	99	-99.135%
2026-01-20	42.5000	43.3300	41.1500	43.3300	+32.305%	44	109	-99.123%
2026-01-16	31.2400	33.1500	30.4000	32.7500	-3.392%	70	58	-98.840%
2026-01-15	34.0200	34.0200	33.9000	33.9000	-3.143%	4	58	-98.879%
2026-01-14	35.4500	35.6600	35.0000	35.0000	+0.143%	11	54	-98.914%
2026-01-13	34.9500	34.9500	34.9500	34.9500	+1.895%	1	57	-98.913%
2026-01-12	35.5000	36.1000	34.3000	34.3000	+27.985%	23	56	-98.892%
2026-01-08	26.9000	26.9000	26.8000	26.8000	-4.965%	4	40	-98.582%
2026-01-07	28.2000	28.2000	28.2000	28.2000	+1.622%	4	36	-98.652%
2026-01-05	27.7500	27.7500	27.7500	27.7500	+17.138%	1	34	-98.631%
2026-01-02	23.1000	23.6900	23.1000	23.6900	+9.676%	7	34	-98.396%
2025-12-31	23.0000	23.0000	21.6000	21.6000	-8.241%	5	30	-98.241%
2025-12-29	24.9000	24.9000	22.8200	23.5400	-26.894%	16	30	-98.386%
2025-12-26	32.4500	33.7100	32.2000	32.2000	+12.627%	16	28	-98.820%
2025-12-24	28.7600	28.7600	28.5900	28.5900	-6.721%	8	25	-98.671%
2025-12-23	28.6100	30.6500	28.5800	30.6500	+13.100%	15	25	-98.760%
2025-12-22	27.1000	27.1000	27.1000	27.1000	+19.278%	2	11	-98.598%
2025-12-19	22.7200	22.7200	22.7200	22.7200	+12.754%	1	11	-98.327%
2025-12-12	20.1500	20.1500	20.1500	20.1500	0.000%	10	10	-98.114%

.dark-mode .knKBgD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knKBgD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C420GLD Aug 21 2026 420.00 Call (GLD260821C00420000)option OPRA

GLD20260821C420
GLD Aug 21 2026 420.00 Call (GLD260821C00420000)
option OPRA