Dark

GLD20260821C425
GLD Aug 21 2026 425.00 Call (GLD260821C00425000)
option OPRA

EOD

Jul 24, 2026

0.3000-14.286%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3200	0.3500	0.3000	0.3000	-14.286%	32	4,278	0.000%
2026-07-23	0.4000	0.4600	0.3500	0.3500	-39.655%	36	4,273	-14.286%
2026-07-22	0.5600	0.7300	0.5600	0.5800	+31.818%	163	4,270	-48.276%
2026-07-21	0.4000	0.4400	0.3900	0.4400	+37.500%	92	4,292	-31.818%
2026-07-20	0.3500	0.3600	0.2900	0.3200	-23.810%	199	4,256	-6.250%
2026-07-17	0.3700	0.4500	0.3700	0.4200	-10.638%	54	4,243	-28.571%
2026-07-16	0.4800	0.4800	0.3600	0.4700	-17.544%	106	4,248	-36.170%
2026-07-15	0.6000	0.6700	0.5100	0.5700	-8.065%	786	4,298	-47.368%
2026-07-14	0.8000	0.8000	0.6200	0.6200	+6.897%	59	4,328	-51.613%
2026-07-13	0.7300	0.7900	0.5200	0.5800	-38.298%	191	4,312	-48.276%
2026-07-10	0.9600	1.0400	0.8600	0.9400	-22.951%	236	4,437	-68.085%
2026-07-09	1.2600	1.3400	1.2000	1.2200	+7.018%	1,027	4,473	-75.410%
2026-07-08	1.1000	1.2400	0.9600	1.1400	-17.391%	1,041	4,215	-73.684%
2026-07-07	1.6000	1.6000	1.3500	1.3800	-17.857%	146	4,228	-78.261%
2026-07-06	1.6500	1.7000	1.4600	1.6800	+1.818%	618	4,097	-82.143%
2026-07-02	1.8500	1.9000	1.6100	1.6500	+23.134%	126	4,456	-81.818%
2026-07-01	1.3100	1.8900	1.3100	1.3400	+5.512%	1,683	4,456	-77.612%
2026-06-30	1.3500	1.5400	1.2700	1.2700	-5.224%	56	3,268	-76.378%
2026-06-29	1.4800	1.4800	1.2600	1.3400	-25.556%	88	3,270	-77.612%
2026-06-26	1.9600	2.1600	1.7900	1.8000	+0.559%	175	3,240	-83.333%
2026-06-25	1.7900	1.9700	1.6600	1.7900	+0.562%	116	3,109	-83.240%
2026-06-24	1.6200	1.8600	1.6000	1.7800	-19.820%	533	3,075	-83.146%
2026-06-23	2.3600	2.5500	2.2200	2.2200	-27.213%	275	2,920	-86.486%
2026-06-22	3.3000	3.4600	2.9700	3.0500	-23.750%	1,124	2,763	-90.164%
2026-06-18	5.0000	5.0000	3.8000	4.0000	-17.695%	166	2,525	-92.500%
2026-06-17	6.1500	7.7500	4.4000	4.8600	-22.857%	491	2,525	-93.827%
2026-06-16	6.4000	6.5000	5.9100	6.3000	-2.928%	116	2,525	-95.238%
2026-06-15	7.1500	7.5500	6.4800	6.4900	+48.174%	325	2,480	-95.378%
2026-06-12	4.5300	5.1900	4.3000	4.3800	-12.400%	343	2,529	-93.151%
2026-06-11	3.1500	5.1000	3.0800	5.0000	+38.889%	534	2,562	-94.000%
2026-06-10	4.2800	4.5800	3.5100	3.6000	-36.283%	2,581	3,613	-91.667%
2026-06-09	7.3000	8.0000	5.6000	5.6500	-23.129%	1,478	3,962	-94.690%
2026-06-08	7.7200	7.8500	7.3000	7.3500	-2.778%	472	2,621	-95.918%
2026-06-05	9.4000	9.4000	7.4500	7.5600	-36.471%	736	2,379	-96.032%
2026-06-04	13.1500	13.3300	11.6500	11.9000	+8.379%	26	1,788	-97.479%
2026-06-03	11.3000	11.3600	10.9300	10.9800	-14.619%	100	1,820	-97.268%
2026-06-02	13.6200	13.6200	12.8600	12.8600	-4.030%	65	1,805	-97.667%
2026-06-01	13.0000	13.5000	12.4500	13.4000	-19.904%	41	1,815	-97.761%
2026-05-29	15.5500	18.5400	15.3400	16.7300	+14.511%	650	1,808	-98.207%
2026-05-28	11.0800	14.6100	11.0600	14.6100	+22.980%	1,002	1,352	-97.947%
2026-05-27	11.0800	12.4000	11.0800	11.8800	-15.804%	72	482	-97.475%
2026-05-26	15.0900	15.0900	14.1100	14.1100	-6.803%	7	483	-97.874%
2026-05-22	15.5400	15.6000	15.1000	15.1400	-11.202%	11	486	-98.018%
2026-05-21	15.4000	17.2200	15.4000	17.0500	-2.292%	8	481	-98.240%
2026-05-20	16.8000	17.4500	16.8000	17.4500	+10.443%	7	481	-98.281%
2026-05-19	15.7600	16.6300	15.5000	15.8000	-16.842%	43	486	-98.101%
2026-05-18	20.0000	20.2800	18.2300	19.0000	+2.260%	49	486	-98.421%
2026-05-15	19.5200	19.6500	18.5100	18.5800	-27.109%	31	486	-98.385%
2026-05-14	25.7000	25.9300	25.4900	25.4900	-3.080%	17	482	-98.823%
2026-05-13	26.9000	26.9000	26.1500	26.3000	-5.362%	6	475	-98.859%
2026-05-12	27.5400	28.0000	26.0500	27.7900	-6.020%	140	475	-98.920%
2026-05-11	29.9000	29.9000	29.0500	29.5700	+0.750%	6	475	-98.985%
2026-05-08	30.5700	30.5700	29.0400	29.3500	+2.658%	16	470	-98.978%
2026-05-07	30.2000	31.0000	28.2100	28.5900	+3.325%	14	466	-98.951%
2026-05-06	27.3000	28.5700	27.0500	27.6700	+32.076%	22	465	-98.916%
2026-05-05	21.4500	22.0000	20.9500	20.9500	+8.549%	14	477	-98.568%
2026-05-04	21.4400	21.5000	18.7500	19.3000	-20.412%	18	476	-98.446%
2026-05-01	23.2900	26.2000	23.2900	24.2500	+0.497%	36	446	-98.763%
2026-04-30	24.8400	24.8500	23.7000	24.1300	+19.515%	146	446	-98.757%
2026-04-29	19.3500	20.2800	19.3500	20.1900	-11.057%	15	428	-98.514%
2026-04-28	21.8000	22.7500	21.5500	22.7000	-16.174%	24	428	-98.678%
2026-04-27	28.3000	28.3000	27.0800	27.0800	-10.420%	17	429	-98.892%
2026-04-24	31.7700	31.7700	30.2300	30.2300	+0.166%	13	412	-99.008%
2026-04-23	32.2100	32.2100	30.1700	30.1800	-11.131%	11	400	-99.006%
2026-04-22	33.4500	33.9600	33.4500	33.9600	+10.980%	6	389	-99.117%
2026-04-21	36.3000	36.3000	30.6000	30.6000	-20.229%	11	394	-99.020%
2026-04-20	38.3600	38.3600	38.3600	38.3600	-9.528%	1	394	-99.218%
2026-04-17	42.4000	42.4000	42.4000	42.4000	+9.419%	2	393	-99.292%
2026-04-16	38.7500	38.7500	38.7500	38.7500	-2.516%	1	394	-99.226%
2026-04-15	39.7500	39.7500	39.7500	39.7500	-5.895%	1	393	-99.245%
2026-04-14	41.4500	42.2400	41.4500	42.2400	+11.451%	4	393	-99.290%
2026-04-10	39.5500	39.5500	37.9000	37.9000	+0.212%	13	396	-99.208%
2026-04-08	41.6600	41.9000	37.8000	37.8200	+3.052%	107	398	-99.207%
2026-04-07	36.8500	37.6000	35.1500	36.7000	-1.872%	27	400	-99.183%
2026-04-06	38.3000	39.0000	37.4000	37.4000	-2.222%	96	394	-99.198%
2026-04-02	37.0000	39.4300	37.0000	38.2500	-10.021%	3	303	-99.216%
2026-04-01	41.2900	44.5400	41.2900	42.5100	+9.959%	9	303	-99.294%
2026-03-31	35.7100	38.6600	35.0700	38.6600	+21.496%	9	301	-99.224%
2026-03-30	31.8200	31.8200	31.8200	31.8200	+0.220%	2	298	-99.057%
2026-03-27	34.3000	34.3000	31.7500	31.7500	+22.492%	9	300	-99.055%
2026-03-26	25.9200	25.9200	25.9200	25.9200	-22.279%	1	305	-98.843%
2026-03-25	32.7800	33.3500	32.7000	33.3500	+26.903%	11	305	-99.100%
2026-03-24	25.8400	26.2800	25.1900	26.2800	-2.703%	3	312	-98.858%
2026-03-23	24.3300	28.3000	24.3300	27.0100	-9.210%	86	313	-98.889%
2026-03-20	33.5300	33.5300	29.7000	29.7500	-10.472%	126	260	-98.992%
2026-03-19	30.6500	33.5500	30.4500	33.2300	-27.761%	16	170	-99.097%
2026-03-18	45.8300	46.0000	45.8300	46.0000	-15.828%	9	163	-99.348%
2026-03-17	54.9800	54.9800	54.6500	54.6500	-2.324%	9	172	-99.451%
2026-03-16	55.9500	55.9500	55.9500	55.9500	-7.137%	6	171	-99.464%
2026-03-13	64.0400	64.0400	60.2500	60.2500	-7.663%	3	176	-99.502%
2026-03-12	65.2500	65.2500	65.2500	65.2500	+1.953%	1	174	-99.540%
2026-03-09	64.0000	64.0000	64.0000	64.0000	-6.200%	1	173	-99.531%
2026-03-06	67.6500	69.3500	67.6500	68.2300	-1.487%	3	183	-99.560%
2026-03-04	69.2600	69.2600	69.2600	69.2600	+7.563%	1	182	-99.567%
2026-03-03	63.5800	66.8500	63.5800	64.3900	-19.613%	4	181	-99.534%
2026-03-02	82.2400	82.2400	80.1000	80.1000	+5.771%	5	180	-99.625%
2026-02-27	75.7300	75.7300	75.7300	75.7300	+5.035%	1	182	-99.604%
2026-02-24	70.2500	72.1000	70.2500	72.1000	-3.674%	3	182	-99.584%
2026-02-23	74.4700	74.8500	74.4700	74.8500	+16.953%	7	180	-99.599%
2026-02-20	62.5800	64.0000	61.8400	64.0000	+10.650%	10	180	-99.531%
2026-02-18	55.0000	57.8400	55.0000	57.8400	+22.542%	3	179	-99.481%
2026-02-17	49.0000	49.0000	47.2000	47.2000	-21.268%	13	179	-99.364%
2026-02-13	56.0500	59.9500	55.5500	59.9500	+15.801%	8	179	-99.500%
2026-02-12	52.3500	54.0300	51.0600	51.7700	-17.747%	12	179	-99.421%
2026-02-11	60.8000	62.9400	60.8000	62.9400	+7.627%	14	177	-99.523%
2026-02-10	58.4800	58.4800	58.4800	58.4800	-6.923%	1	176	-99.487%
2026-02-09	60.4300	62.8500	60.4300	62.8300	+33.681%	61	177	-99.523%
2026-02-05	47.9500	52.5600	46.5500	47.0000	-21.273%	8	177	-99.362%
2026-02-04	61.5500	61.5500	59.7000	59.7000	+5.570%	10	175	-99.497%
2026-02-03	55.7700	60.1000	55.7700	56.5500	+38.943%	91	171	-99.469%
2026-02-02	42.5000	42.5000	39.5500	40.7000	-27.282%	86	158	-99.263%
2026-01-30	69.3000	69.3000	53.0000	55.9700	-32.034%	6	87	-99.464%
2026-01-29	97.5000	97.5000	74.4700	82.3500	-6.452%	11	86	-99.636%
2026-01-28	80.5000	88.0300	80.5000	88.0300	+30.415%	25	87	-99.659%
2026-01-27	63.6300	67.5000	63.3200	67.5000	+11.313%	18	100	-99.556%
2026-01-26	64.9700	65.1000	60.6400	60.6400	+9.756%	29	90	-99.505%
2026-01-23	53.1000	55.9200	53.1000	55.2500	+7.490%	26	106	-99.457%
2026-01-22	50.7500	51.4000	50.7500	51.4000	+22.003%	22	84	-99.416%
2026-01-21	48.4500	48.4500	42.1300	42.1300	+4.102%	18	102	-99.288%
2026-01-20	39.0000	40.4700	37.7200	40.4700	+32.039%	63	114	-99.259%
2026-01-16	31.5000	31.5000	30.6500	30.6500	-2.389%	14	128	-99.021%
2026-01-15	30.9700	32.0500	30.9700	31.4000	-6.213%	31	128	-99.045%
2026-01-14	32.7200	33.9700	32.7200	33.4800	+7.205%	54	100	-99.104%
2026-01-13	32.0000	32.0000	31.1500	31.2300	-6.019%	18	73	-99.039%
2026-01-12	33.5400	33.5500	32.5200	33.2300	+61.703%	25	66	-99.097%
2025-12-31	20.5500	20.5500	20.5500	20.5500	-2.975%	20	28	-98.540%
2025-12-29	22.7500	22.7500	21.1800	21.1800	-30.784%	2	28	-98.584%
2025-12-26	30.1000	31.2700	30.1000	30.6000	+6.435%	11	27	-99.020%
2025-12-23	28.7500	28.7500	28.7500	28.7500	+36.256%	1	26	-98.957%
2025-12-19	21.1000	21.1000	21.1000	21.1000	+10.240%	5	25	-98.578%
2025-12-16	19.1400	19.1400	19.1400	19.1400	0.000%	20	20	-98.433%

.dark-mode .bL9kL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bL9kL4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C425GLD Aug 21 2026 425.00 Call (GLD260821C00425000)option OPRA

GLD20260821C425
GLD Aug 21 2026 425.00 Call (GLD260821C00425000)
option OPRA