Dark

GLD20260821C435
GLD Aug 21 2026 435.00 Call (GLD260821C00435000)
option OPRA

EOD

Jul 24, 2026

0.22000.000%(0.0000)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2000	0.2500	0.1900	0.2200	0.000%	78	1,352	0.000%
2026-07-23	0.2400	0.2500	0.2200	0.2200	-40.541%	24	1,306	0.000%
2026-07-22	0.3700	0.4500	0.3600	0.3700	+32.143%	86	1,319	-40.541%
2026-07-21	0.2700	0.2900	0.2600	0.2800	+21.739%	20	1,304	-21.429%
2026-07-20	0.2500	0.2700	0.1600	0.2300	-23.333%	26	1,313	-4.348%
2026-07-17	0.2700	0.3300	0.2600	0.3000	-3.226%	464	1,314	-26.667%
2026-07-16	0.2900	0.3300	0.2800	0.3100	-11.429%	64	1,299	-29.032%
2026-07-15	0.3900	0.3900	0.3300	0.3500	-10.256%	10	1,247	-37.143%
2026-07-14	0.5000	0.5000	0.3800	0.3900	+2.632%	25	1,229	-43.590%
2026-07-13	0.4900	0.5000	0.3800	0.3800	-34.483%	67	1,239	-42.105%
2026-07-10	0.5900	0.6300	0.5700	0.5800	-28.395%	62	1,203	-62.069%
2026-07-09	0.8200	0.8600	0.7500	0.8100	+6.579%	184	1,162	-72.840%
2026-07-08	0.7500	0.7700	0.6500	0.7600	-11.628%	69	1,329	-71.053%
2026-07-07	1.0700	1.1000	0.8600	0.8600	-20.370%	226	1,300	-74.419%
2026-07-06	1.0900	1.0900	0.9800	1.0800	0.000%	23	1,120	-79.630%
2026-07-02	1.1800	1.1800	1.0500	1.0800	+11.340%	60	1,102	-79.630%
2026-07-01	0.9300	1.2200	0.9300	0.9700	+11.494%	32	1,102	-77.320%
2026-06-30	0.9700	0.9700	0.8700	0.8700	-4.396%	12	1,097	-74.713%
2026-06-29	1.0300	1.0300	0.9100	0.9100	-26.016%	15	1,097	-75.824%
2026-06-26	1.3300	1.4000	1.2300	1.2300	-3.150%	26	1,097	-82.114%
2026-06-25	1.2200	1.3200	1.1600	1.2700	+8.547%	19	1,097	-82.677%
2026-06-24	1.2700	1.3200	1.1700	1.1700	-23.026%	322	1,086	-81.197%
2026-06-23	1.6600	1.7000	1.5200	1.5200	-24.000%	23	1,050	-85.526%
2026-06-22	2.1700	2.3000	2.0000	2.0000	-29.825%	60	1,052	-89.000%
2026-06-18	3.3700	3.3700	2.8500	2.8500	-14.157%	14	1,034	-92.281%
2026-06-17	4.8400	5.3500	3.3200	3.3200	-20.952%	21	1,034	-93.373%
2026-06-16	4.5000	4.5000	4.0100	4.2000	-8.096%	267	1,034	-94.762%
2026-06-15	4.7500	5.2800	4.5700	4.5700	+45.079%	52	1,163	-95.186%
2026-06-12	3.1200	3.4200	3.0500	3.1500	-10.511%	59	1,167	-93.016%
2026-06-11	2.2600	3.8000	2.2200	3.5200	+40.239%	90	1,177	-93.750%
2026-06-10	3.1200	3.2500	2.5100	2.5100	-36.616%	61	1,202	-91.235%
2026-06-09	5.0500	5.6500	3.9600	3.9600	-24.571%	61	1,160	-94.444%
2026-06-08	5.5300	5.5800	5.2500	5.2500	-7.080%	266	1,185	-95.810%
2026-06-05	7.2500	7.4300	5.2500	5.6500	-35.057%	158	1,109	-96.106%
2026-06-04	9.7200	9.7200	8.3900	8.7000	+10.127%	21	1,042	-97.471%
2026-06-03	8.3400	8.3400	7.9000	7.9000	-14.779%	24	1,038	-97.215%
2026-06-02	10.6000	10.6000	9.2600	9.2700	-7.669%	66	1,066	-97.627%
2026-06-01	9.8000	10.0400	9.2500	10.0400	-20.820%	74	1,062	-97.809%
2026-05-29	11.5100	14.1600	11.5100	12.6800	+21.456%	195	1,056	-98.265%
2026-05-28	8.2000	10.9500	8.2000	10.4400	+17.966%	108	1,164	-97.893%
2026-05-27	7.9000	8.9000	7.9000	8.8500	-14.904%	25	1,164	-97.514%
2026-05-26	11.2600	11.2600	10.4000	10.4000	-8.370%	52	1,167	-97.885%
2026-05-22	11.3000	11.5700	11.2500	11.3500	-15.739%	24	1,159	-98.062%
2026-05-21	11.5500	13.4700	11.5500	13.4700	+0.673%	7	1,142	-98.367%
2026-05-20	12.1000	13.5500	12.1000	13.3800	+8.252%	48	1,142	-98.356%
2026-05-19	12.3600	12.4000	12.2000	12.3600	-17.158%	13	1,113	-98.220%
2026-05-18	15.5500	15.5500	14.1000	14.9200	-0.533%	48	1,113	-98.525%
2026-05-15	15.2500	15.2500	14.3700	15.0000	-23.935%	162	1,113	-98.533%
2026-05-14	20.8500	20.9000	19.7200	19.7200	-8.746%	3	1,014	-98.884%
2026-05-13	21.0000	22.5000	21.0000	21.6100	+0.558%	15	1,098	-98.982%
2026-05-12	21.9800	22.7300	20.7300	21.4900	-9.895%	182	1,098	-98.976%
2026-05-11	25.1000	25.5000	23.3400	23.8500	-0.209%	35	1,098	-99.078%
2026-05-08	24.8000	25.2000	23.1500	23.9000	+2.575%	153	1,091	-99.079%
2026-05-07	25.3000	26.1500	22.7500	23.3000	+4.766%	96	1,054	-99.056%
2026-05-06	22.3000	23.7100	21.7200	22.2400	+42.109%	61	1,050	-99.011%
2026-05-04	16.8000	16.8000	15.3500	15.6500	-19.330%	8	1,000	-98.594%
2026-05-01	20.2500	21.1900	19.2100	19.4000	-0.154%	40	968	-98.866%
2026-04-30	19.9400	19.9500	19.0500	19.4300	+23.758%	142	968	-98.868%
2026-04-29	15.3100	16.3500	15.3100	15.7000	-12.778%	13	875	-98.599%
2026-04-28	17.4300	18.0000	16.8300	18.0000	-17.431%	22	876	-98.778%
2026-04-27	23.0000	23.0000	21.2000	21.8000	-13.663%	114	885	-98.991%
2026-04-24	24.9500	25.6400	24.9500	25.2500	+1.202%	3	836	-99.129%
2026-04-23	26.3000	26.3000	24.4500	24.9500	-9.601%	10	835	-99.118%
2026-04-22	28.1000	28.4400	27.6000	27.6000	+10.048%	14	838	-99.203%
2026-04-21	29.9700	30.6000	25.0800	25.0800	-30.928%	198	896	-99.123%
2026-04-17	36.2000	36.3100	36.2000	36.3100	+14.182%	2	896	-99.394%
2026-04-16	33.5000	33.5000	31.7500	31.8000	-5.413%	68	898	-99.308%
2026-04-15	34.8000	35.2900	33.6200	33.6200	-7.383%	7	895	-99.346%
2026-04-14	32.3200	36.3000	32.3200	36.3000	+21.202%	278	894	-99.394%
2026-04-13	30.5300	30.5300	28.5000	29.9500	-6.611%	58	639	-99.265%
2026-04-10	33.1500	33.1500	31.9700	32.0700	-7.312%	39	659	-99.314%
2026-04-09	34.9000	35.3000	34.0400	34.6000	+3.779%	18	634	-99.364%
2026-04-08	36.4900	36.4900	32.3000	33.3400	+2.585%	46	640	-99.340%
2026-04-07	29.7500	33.5000	29.7500	32.5000	+3.668%	19	602	-99.323%
2026-04-06	33.7300	33.8500	31.3500	31.3500	-5.658%	17	605	-99.298%
2026-04-02	30.1400	33.3600	29.9000	33.2300	-12.229%	97	686	-99.338%
2026-04-01	36.3000	39.2500	36.1300	37.8600	+15.603%	77	686	-99.419%
2026-03-31	29.2800	33.0000	29.2800	32.7500	+19.004%	116	687	-99.328%
2026-03-30	28.3000	28.3000	27.5200	27.5200	-4.544%	4	584	-99.201%
2026-03-27	23.9500	28.8300	23.9500	28.8300	+28.190%	7	584	-99.237%
2026-03-26	22.4900	22.4900	22.4900	22.4900	+0.134%	1	583	-99.022%
2026-03-24	22.4600	22.4600	22.4600	22.4600	-0.619%	1	582	-99.020%
2026-03-23	22.6000	22.6000	22.6000	22.6000	-11.373%	1	581	-99.027%
2026-03-20	29.0800	29.0800	25.5000	25.5000	-7.776%	61	582	-99.137%
2026-03-19	25.8100	28.2500	25.8100	27.6500	-32.313%	9	584	-99.204%
2026-03-18	40.0300	42.0000	40.0300	40.8500	-17.341%	37	587	-99.461%
2026-03-17	49.6300	49.6300	49.4200	49.4200	-3.665%	2	561	-99.555%
2026-03-16	51.3000	51.3000	51.3000	51.3000	-3.116%	1	560	-99.571%
2026-03-13	54.7900	54.7900	52.5000	52.9500	-19.406%	4	561	-99.585%
2026-03-10	65.7000	65.7000	65.7000	65.7000	+10.606%	1	565	-99.665%
2026-03-09	58.0000	59.4000	58.0000	59.4000	+4.211%	2	566	-99.630%
2026-03-05	57.0000	57.0000	57.0000	57.0000	-6.557%	1	566	-99.614%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+8.929%	1	567	-99.639%
2026-03-03	56.0000	56.0000	56.0000	56.0000	-22.598%	1	566	-99.607%
2026-03-02	72.3500	72.3500	72.3500	72.3500	+15.299%	1	564	-99.696%
2026-02-24	62.6000	62.7500	62.6000	62.7500	-9.958%	8	565	-99.649%
2026-02-23	66.7500	69.6900	66.7500	69.6900	+21.666%	3	565	-99.684%
2026-02-20	56.0400	57.2800	56.0400	57.2800	+12.314%	2	564	-99.616%
2026-02-18	51.3200	51.3200	51.0000	51.0000	+21.835%	3	563	-99.569%
2026-02-17	41.7900	41.8600	41.7900	41.8600	-15.143%	2	566	-99.474%
2026-02-13	48.9000	49.3300	48.9000	49.3300	+7.007%	5	568	-99.554%
2026-02-12	45.0000	46.1000	45.0000	46.1000	-12.689%	2	568	-99.523%
2026-02-10	52.8000	52.8000	52.8000	52.8000	-6.167%	3	568	-99.583%
2026-02-09	56.3000	56.3000	56.2700	56.2700	+14.720%	60	568	-99.609%
2026-02-06	51.2500	51.2500	49.0500	49.0500	+18.478%	2	568	-99.551%
2026-02-05	41.6000	46.4500	41.4000	41.4000	-15.717%	55	568	-99.469%
2026-02-04	58.2500	58.2500	49.1200	49.1200	-6.882%	10	519	-99.552%
2026-02-03	51.2400	52.7500	50.2500	52.7500	+46.528%	27	519	-99.583%
2026-02-02	42.6000	43.4500	35.0500	36.0000	-10.670%	80	502	-99.389%
2026-01-30	62.1500	62.1500	40.3000	40.3000	-47.798%	8	448	-99.454%
2026-01-29	86.5600	86.5600	68.1000	77.2000	+6.190%	7	444	-99.715%
2026-01-28	70.6100	74.5000	70.6100	72.7000	+19.278%	8	448	-99.697%
2026-01-27	56.6200	60.9500	56.5500	60.9500	+12.040%	5	447	-99.639%
2026-01-26	56.9500	57.8500	53.8000	54.4000	+15.573%	17	446	-99.596%
2026-01-23	47.0700	47.0700	47.0700	47.0700	+21.283%	1	455	-99.533%
2026-01-21	42.9000	42.9000	36.3500	38.8100	+11.203%	30	454	-99.433%
2026-01-20	33.9200	35.1400	32.5000	34.9000	+42.043%	34	457	-99.370%
2026-01-16	24.5700	24.5700	24.5700	24.5700	-8.492%	1	453	-99.105%
2026-01-15	26.8500	26.8500	26.8500	26.8500	-7.093%	2	453	-99.181%
2026-01-14	28.9000	28.9000	28.9000	28.9000	+3.584%	1	451	-99.239%
2026-01-13	28.6500	28.6500	27.9000	27.9000	-2.448%	6	450	-99.211%
2026-01-12	28.1200	28.7800	28.1200	28.6000	+26.549%	14	444	-99.231%
2026-01-07	22.6000	22.6000	22.6000	22.6000	-5.912%	1	429	-99.027%
2026-01-06	24.0000	24.1700	24.0000	24.0200	+8.345%	29	430	-99.084%
2026-01-05	21.1700	22.1700	21.1700	22.1700	+12.538%	12	415	-99.008%
2025-12-30	19.5000	19.7000	19.5000	19.7000	+6.659%	13	415	-98.883%
2025-12-29	18.4500	18.4800	18.3000	18.4700	-30.459%	400	402	-98.809%
2025-12-26	26.1000	26.5600	26.1000	26.5600	+17.159%	11	12	-99.172%
2025-12-24	22.6700	22.6700	22.6700	22.6700	+2.117%	1	1	-99.030%
2025-12-22	22.2000	22.2000	22.2000	22.2000	0.000%	1	1	-99.009%

.dark-mode .nMCSkj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMCSkj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C435GLD Aug 21 2026 435.00 Call (GLD260821C00435000)option OPRA

GLD20260821C435
GLD Aug 21 2026 435.00 Call (GLD260821C00435000)
option OPRA