Dark

GLD20260821C430
GLD Aug 21 2026 430.00 Call (GLD260821C00430000)
option OPRA

EOD

Jul 24, 2026

0.2500-3.846%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2900	0.3000	0.2500	0.2500	-3.846%	28	9,889	0.000%
2026-07-23	0.2900	0.3100	0.2600	0.2600	-45.833%	87	9,892	-3.846%
2026-07-22	0.4100	0.5700	0.3700	0.4800	+37.143%	105	9,878	-47.917%
2026-07-21	0.3000	0.3800	0.3000	0.3500	+40.000%	3,579	10,967	-28.571%
2026-07-20	0.3200	0.3200	0.2500	0.2500	-24.242%	1,726	11,090	0.000%
2026-07-17	0.3000	0.4000	0.3000	0.3300	-8.333%	59	11,230	-24.242%
2026-07-16	0.3300	0.4000	0.3300	0.3600	-26.531%	184	11,236	-30.556%
2026-07-15	0.4800	0.5000	0.4000	0.4900	-2.000%	145	11,222	-48.980%
2026-07-14	0.7000	0.7000	0.5000	0.5000	+6.383%	22	11,253	-50.000%
2026-07-13	0.6100	0.6100	0.4300	0.4700	-35.616%	114	11,256	-46.809%
2026-07-10	0.7500	0.8000	0.6900	0.7300	-24.742%	107	11,287	-65.753%
2026-07-09	1.0000	1.0500	0.9500	0.9700	+11.494%	102	11,300	-74.227%
2026-07-08	0.8700	0.9200	0.7900	0.8700	-18.692%	75	11,287	-71.264%
2026-07-07	1.3500	1.3800	1.0200	1.0700	-23.571%	299	11,324	-76.636%
2026-07-06	1.2600	1.4000	1.1900	1.4000	+6.061%	69	11,237	-82.143%
2026-07-02	1.5300	1.5300	1.2600	1.3200	+14.783%	420	11,184	-81.061%
2026-07-01	1.1100	1.6100	1.1100	1.1500	+12.745%	150	11,184	-78.261%
2026-06-30	1.1200	1.1500	1.0200	1.0200	-2.857%	75	11,238	-75.490%
2026-06-29	1.3400	1.3400	1.0400	1.0500	-29.530%	366	11,235	-76.190%
2026-06-26	1.5000	1.7200	1.4600	1.4900	-8.025%	423	11,264	-83.221%
2026-06-25	1.5100	1.6200	1.3400	1.6200	+15.714%	671	11,143	-84.568%
2026-06-24	1.3700	1.5900	1.3500	1.4000	-23.497%	6,250	10,679	-82.143%
2026-06-23	1.9200	2.0700	1.8000	1.8300	-25.306%	351	4,880	-86.339%
2026-06-22	2.7600	2.8100	2.4000	2.4500	-25.305%	122	4,929	-89.796%
2026-06-18	4.0200	4.0200	3.2200	3.2800	-17.380%	445	4,765	-92.378%
2026-06-17	5.0200	6.4400	3.7700	3.9700	-24.381%	516	4,765	-93.703%
2026-06-16	5.3800	5.4000	4.9000	5.2500	-2.957%	290	4,765	-95.238%
2026-06-15	5.8400	6.3500	5.4100	5.4100	+44.267%	352	4,682	-95.379%
2026-06-12	3.7500	4.1900	3.6500	3.7500	-11.137%	92	4,544	-93.333%
2026-06-11	2.6900	4.2800	2.6500	4.2200	+38.816%	208	4,548	-94.076%
2026-06-10	3.7700	3.9300	2.9600	3.0400	-36.000%	700	4,560	-91.776%
2026-06-09	6.0500	6.2500	4.7500	4.7500	-24.000%	6,370	4,359	-94.737%
2026-06-08	6.5000	6.6100	6.1700	6.2500	-2.344%	235	1,907	-96.000%
2026-06-05	8.1100	8.1100	6.3000	6.4000	-37.193%	402	1,838	-96.094%
2026-06-04	11.2100	11.5500	10.0600	10.1900	+7.831%	25	1,673	-97.547%
2026-06-03	9.7000	10.0000	9.2500	9.4500	-14.480%	91	1,666	-97.354%
2026-06-02	11.9900	12.0200	10.9500	11.0500	-4.329%	297	1,654	-97.738%
2026-06-01	11.2500	11.6600	10.8500	11.5500	-19.231%	49	1,800	-97.835%
2026-05-29	13.4500	16.1700	13.2000	14.3000	+16.735%	206	1,792	-98.252%
2026-05-28	10.0000	12.9500	9.4500	12.2500	+18.932%	276	1,683	-97.959%
2026-05-27	10.4000	10.4000	9.2500	10.3000	-16.935%	168	1,444	-97.573%
2026-05-26	12.8700	12.9500	11.7000	12.4000	-4.247%	164	1,505	-97.984%
2026-05-22	13.3100	13.5000	12.8900	12.9500	-12.084%	38	1,440	-98.069%
2026-05-21	13.6000	14.7300	13.2100	14.7300	-4.226%	95	1,435	-98.303%
2026-05-20	13.9400	15.4000	13.9400	15.3800	+11.047%	34	1,435	-98.375%
2026-05-19	13.8000	14.8000	13.8000	13.8500	-13.707%	56	1,377	-98.195%
2026-05-18	17.4700	17.8200	15.9000	16.0500	-3.313%	69	1,377	-98.442%
2026-05-15	17.2300	17.7000	16.1900	16.6000	-26.872%	60	1,377	-98.494%
2026-05-14	23.9000	24.2000	22.7000	22.7000	-5.848%	15	1,366	-98.899%
2026-05-13	23.4600	24.7900	23.1000	24.1100	-5.784%	33	1,318	-98.963%
2026-05-12	24.6000	25.5900	23.0800	25.5900	-3.688%	104	1,318	-99.023%
2026-05-11	27.2500	28.3400	26.0000	26.5700	-0.300%	985	1,318	-99.059%
2026-05-08	27.3000	28.3800	25.6300	26.6500	+1.024%	85	562	-99.062%
2026-05-07	28.0000	29.0000	25.4300	26.3800	+5.944%	66	524	-99.052%
2026-05-06	25.3000	26.4800	24.4500	24.9000	+34.449%	53	473	-98.996%
2026-05-05	19.4800	19.4800	18.5200	18.5200	+4.870%	5	451	-98.650%
2026-05-04	18.6000	18.6000	17.1200	17.6600	-18.991%	30	448	-98.584%
2026-05-01	22.3000	22.6400	21.8000	21.8000	+1.632%	42	442	-98.853%
2026-04-30	21.6500	21.8000	21.4500	21.4500	+19.832%	35	442	-98.834%
2026-04-29	18.0000	18.4700	17.5200	17.9000	-11.605%	44	427	-98.603%
2026-04-28	19.6600	20.2500	18.4500	20.2500	-18.182%	27	442	-98.765%
2026-04-27	25.6600	25.6700	24.3700	24.7500	-8.367%	54	447	-98.990%
2026-04-24	27.5700	28.5500	27.0100	27.0100	-1.387%	91	430	-99.074%
2026-04-23	28.8500	28.8500	27.3900	27.3900	-9.305%	12	376	-99.087%
2026-04-22	30.6200	30.6200	30.1700	30.2000	+8.166%	6	374	-99.172%
2026-04-21	30.2100	31.2000	27.9200	27.9200	-20.682%	12	366	-99.105%
2026-04-20	35.6700	35.6700	35.2000	35.2000	0.000%	2	366	-99.290%
2026-04-16	35.7700	35.7700	35.2000	35.2000	-2.977%	2	367	-99.290%
2026-04-15	36.4400	36.4400	36.2800	36.2800	-7.212%	6	365	-99.311%
2026-04-14	37.7300	39.1100	37.7300	39.1000	+22.571%	395	365	-99.361%
2026-04-13	33.0900	33.0900	31.5700	31.9000	-9.452%	6	689	-99.216%
2026-04-10	35.8500	35.8500	35.2300	35.2300	-6.922%	203	689	-99.290%
2026-04-09	36.9000	37.8900	36.9000	37.8500	+5.373%	171	487	-99.339%
2026-04-08	39.0800	39.1500	35.3000	35.9200	+3.070%	35	382	-99.304%
2026-04-07	33.4000	34.9100	32.7100	34.8500	+2.500%	173	392	-99.283%
2026-04-06	36.1200	36.1200	34.0000	34.0000	-4.225%	16	344	-99.265%
2026-04-02	34.3300	35.8000	34.3300	35.5000	-11.801%	10	344	-99.296%
2026-04-01	39.0100	41.2000	39.0000	40.2500	+14.184%	31	344	-99.379%
2026-03-31	31.4300	35.2500	31.4300	35.2500	+19.492%	17	315	-99.291%
2026-03-30	31.6000	31.6000	29.0000	29.5000	-3.437%	43	327	-99.153%
2026-03-27	25.9000	31.2000	25.9000	30.5500	+24.694%	42	331	-99.182%
2026-03-26	26.5000	26.5000	24.1800	24.5000	-16.949%	11	342	-98.980%
2026-03-25	30.5100	31.1000	29.5000	29.5000	+19.919%	12	337	-99.153%
2026-03-24	24.5700	24.6000	24.1800	24.6000	-3.340%	7	335	-98.984%
2026-03-23	23.4300	27.3500	23.0000	25.4500	-3.962%	57	338	-99.018%
2026-03-20	31.2500	31.4900	25.5000	26.5000	-14.516%	20	336	-99.057%
2026-03-19	28.5000	31.0000	28.1200	31.0000	-41.509%	341	324	-99.194%
2026-03-17	53.0000	53.0000	53.0000	53.0000	+0.189%	2	126	-99.528%
2026-03-16	52.8900	52.9000	52.6100	52.9000	-9.804%	4	126	-99.527%
2026-03-13	58.6500	58.6500	58.6500	58.6500	-10.581%	1	125	-99.574%
2026-03-11	65.6000	65.6000	65.5500	65.5900	-5.599%	18	127	-99.619%
2026-03-10	69.2400	69.9300	69.0900	69.4800	+13.012%	54	124	-99.640%
2026-03-09	60.2000	61.8000	60.2000	61.4800	-5.021%	10	143	-99.593%
2026-03-06	64.2500	65.9000	64.2500	64.7300	+6.150%	5	141	-99.614%
2026-03-05	61.4800	61.4800	60.9800	60.9800	-7.099%	7	141	-99.590%
2026-03-04	67.1000	67.1000	65.6400	65.6400	+9.821%	19	141	-99.619%
2026-03-03	63.5000	63.5000	59.1100	59.7700	-23.125%	27	133	-99.582%
2026-03-02	78.1500	78.1500	77.7500	77.7500	+6.245%	20	133	-99.678%
2026-02-27	72.8200	73.1800	72.8200	73.1800	+8.447%	2	113	-99.658%
2026-02-26	67.4800	67.4800	67.4800	67.4800	-0.545%	2	112	-99.630%
2026-02-25	67.8500	67.8500	67.8500	67.8500	-0.221%	8	113	-99.632%
2026-02-24	66.2000	68.0000	65.5200	68.0000	-6.207%	20	113	-99.632%
2026-02-23	69.7000	72.5000	69.7000	72.5000	+20.592%	3	115	-99.655%
2026-02-20	57.1600	60.1200	57.1600	60.1200	+8.913%	3	115	-99.584%
2026-02-19	55.5800	55.6800	55.1500	55.2000	+2.698%	8	116	-99.547%
2026-02-18	51.5000	53.7500	51.5000	53.7500	+16.975%	2	112	-99.535%
2026-02-17	44.6800	45.9500	44.6800	45.9500	-17.946%	2	114	-99.456%
2026-02-13	53.2000	56.0000	51.5000	56.0000	+14.099%	63	145	-99.554%
2026-02-12	50.0000	50.1500	49.0000	49.0800	-17.374%	76	145	-99.491%
2026-02-11	57.3700	59.7500	57.3700	59.4000	+6.662%	12	92	-99.579%
2026-02-10	54.6000	55.6900	54.6000	55.6900	-8.705%	3	90	-99.551%
2026-02-09	57.0400	61.0000	57.0000	61.0000	+15.815%	8	89	-99.590%
2026-02-06	52.7500	52.7500	52.6700	52.6700	+17.044%	11	91	-99.525%
2026-02-05	46.5000	46.5000	44.6800	45.0000	-15.651%	6	102	-99.444%
2026-02-04	59.2000	59.2900	52.3000	53.3500	+0.908%	12	98	-99.531%
2026-02-03	52.3800	58.5500	51.7000	52.8700	+35.114%	37	96	-99.527%
2026-02-02	45.9500	46.6900	37.0000	39.1300	-27.497%	75	101	-99.361%
2026-01-30	65.0000	65.8500	52.0000	53.9700	-17.754%	11	72	-99.537%
2026-01-29	99.4100	99.4100	65.6200	65.6200	-22.891%	11	71	-99.619%
2026-01-28	76.2500	85.1000	76.2500	85.1000	+30.722%	9	71	-99.706%
2026-01-27	60.1600	65.1000	58.9600	65.1000	+11.092%	8	67	-99.616%
2026-01-26	61.7000	63.1400	58.6000	58.6000	+11.555%	11	66	-99.573%
2026-01-23	49.0100	52.5300	49.0100	52.5300	+9.119%	39	66	-99.524%
2026-01-22	47.4500	48.3000	47.4500	48.1400	+6.741%	6	55	-99.481%
2026-01-21	45.2300	45.5000	45.1000	45.1000	+19.312%	11	52	-99.446%
2026-01-20	36.6500	37.8000	35.0500	37.8000	+43.454%	31	44	-99.339%
2026-01-16	28.0000	28.0000	26.3500	26.3500	-8.570%	6	46	-99.051%
2026-01-15	29.2500	29.2500	28.8200	28.8200	-7.480%	10	46	-99.133%
2026-01-14	29.9100	31.1500	29.9100	31.1500	+5.701%	4	37	-99.197%
2026-01-13	30.8500	30.8500	29.0000	29.4700	-4.628%	7	33	-99.152%
2026-01-12	29.7300	31.4900	29.7300	30.9000	+20.233%	25	31	-99.191%
2026-01-06	25.7000	25.7000	25.7000	25.7000	+36.702%	10	21	-99.027%
2025-12-31	18.9500	18.9500	18.8000	18.8000	-10.177%	2	10	-98.670%
2025-12-30	20.9300	20.9300	20.9300	20.9300	+6.514%	1	10	-98.806%
2025-12-29	20.1500	20.1500	19.6500	19.6500	-32.866%	7	10	-98.728%
2025-12-26	28.2500	29.2700	28.2500	29.2700	+14.694%	7	8	-99.146%
2025-12-23	24.7800	25.5200	24.7800	25.5200	+6.333%	4	7	-99.020%
2025-12-22	24.0000	24.0000	24.0000	24.0000	0.000%	3	3	-98.958%

.dark-mode .dxqXJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxqXJ0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C430GLD Aug 21 2026 430.00 Call (GLD260821C00430000)option OPRA

GLD20260821C430
GLD Aug 21 2026 430.00 Call (GLD260821C00430000)
option OPRA