Dark

GLD20260821C440
GLD Aug 21 2026 440.00 Call (GLD260821C00440000)
option OPRA

EOD

Jul 24, 2026

0.1600-23.810%(-0.0500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1800	0.1900	0.1400	0.1600	-23.810%	45	3,027	0.000%
2026-07-23	0.2300	0.2500	0.1900	0.2100	-36.364%	836	3,050	-23.810%
2026-07-22	0.2400	0.3600	0.2400	0.3300	+43.478%	99	3,058	-51.515%
2026-07-21	0.1900	0.2400	0.1900	0.2300	+27.778%	38	3,095	-30.435%
2026-07-20	0.2400	0.2500	0.1800	0.1800	-28.000%	107	3,102	-11.111%
2026-07-17	0.2400	0.2600	0.2200	0.2500	0.000%	151	3,200	-36.000%
2026-07-16	0.2400	0.2700	0.2400	0.2500	-24.242%	5	3,125	-36.000%
2026-07-15	0.3200	0.3300	0.2600	0.3300	0.000%	157	3,127	-51.515%
2026-07-14	0.3700	0.4300	0.3300	0.3300	+6.452%	182	3,210	-51.515%
2026-07-13	0.3700	0.4200	0.2800	0.3100	-34.043%	64	3,214	-48.387%
2026-07-10	0.4900	0.5500	0.4600	0.4700	-24.194%	188	3,241	-65.957%
2026-07-09	0.6600	0.6700	0.6200	0.6200	-7.463%	86	3,159	-74.194%
2026-07-08	0.6300	0.6700	0.5300	0.6700	-14.103%	81	3,132	-76.119%
2026-07-07	0.8900	0.8900	0.7200	0.7800	-9.302%	548	3,149	-79.487%
2026-07-06	0.8600	0.8800	0.8100	0.8600	0.000%	28	2,737	-81.395%
2026-07-02	0.9900	1.0000	0.8600	0.8600	+10.256%	27	2,731	-81.395%
2026-07-01	0.7900	1.0000	0.7700	0.7800	+6.849%	91	2,731	-79.487%
2026-06-30	0.7900	0.8400	0.7300	0.7300	-8.750%	26	2,774	-78.082%
2026-06-29	0.9100	0.9200	0.7500	0.8000	-25.234%	66	2,768	-80.000%
2026-06-26	1.1200	1.1900	1.0300	1.0700	-2.727%	62	2,773	-85.047%
2026-06-25	1.0300	1.1300	0.9800	1.1000	+11.111%	113	2,771	-85.455%
2026-06-24	1.1100	1.3000	0.9700	0.9900	-26.667%	170	2,809	-83.838%
2026-06-23	1.3900	1.4800	1.2600	1.3500	-20.118%	92	2,726	-88.148%
2026-06-22	1.8200	1.9500	1.6400	1.6900	-24.889%	42	2,716	-90.533%
2026-06-18	2.7400	2.7400	2.2300	2.2500	-17.883%	113	2,720	-92.889%
2026-06-17	3.5300	4.4500	2.6800	2.7400	-24.309%	102	2,720	-94.161%
2026-06-16	3.6800	3.7500	3.4500	3.6200	-5.974%	133	2,720	-95.580%
2026-06-15	3.9500	4.5000	3.7500	3.8500	+48.649%	787	2,711	-95.844%
2026-06-12	2.6000	3.0500	2.5600	2.5900	-15.082%	70	2,467	-93.822%
2026-06-11	1.9300	3.0500	1.8400	3.0500	+40.553%	334	2,430	-94.754%
2026-06-10	2.5900	2.7800	2.1200	2.1700	-34.639%	679	2,510	-92.627%
2026-06-09	4.3000	4.4000	3.3000	3.3200	-24.545%	140	2,299	-95.181%
2026-06-08	4.7000	4.7000	4.3700	4.4000	-4.348%	122	2,289	-96.364%
2026-06-05	5.7000	5.7000	4.4400	4.6000	-37.330%	158	2,292	-96.522%
2026-06-04	8.0000	8.3700	7.3400	7.3400	+5.612%	593	2,293	-97.820%
2026-06-03	7.1000	7.2000	6.7400	6.9500	-14.619%	83	1,845	-97.698%
2026-06-02	8.8700	9.0000	8.0600	8.1400	-4.235%	85	1,834	-98.034%
2026-06-01	8.2000	8.6600	7.8900	8.5000	-18.816%	165	1,844	-98.118%
2026-05-29	9.8200	12.3400	9.8200	10.4700	+13.189%	111	1,911	-98.472%
2026-05-28	7.0000	9.6000	6.9200	9.2500	+24.663%	1,282	1,873	-98.270%
2026-05-27	6.7500	7.5100	6.7500	7.4200	-18.996%	1,325	2,307	-97.844%
2026-05-26	10.1000	10.1700	8.8000	9.1600	-5.274%	768	3,599	-98.253%
2026-05-22	9.4800	10.0700	9.3700	9.6700	-11.689%	79	3,040	-98.345%
2026-05-21	10.1000	11.2500	10.0400	10.9500	-7.595%	37	3,033	-98.539%
2026-05-20	10.3000	11.8500	9.7800	11.8500	+11.792%	960	3,033	-98.650%
2026-05-19	10.5500	11.2300	10.4800	10.6000	-18.774%	68	2,119	-98.491%
2026-05-18	13.8300	13.8500	12.3500	13.0500	-2.612%	434	2,119	-98.774%
2026-05-15	13.6000	13.8100	12.5500	13.4000	-22.543%	877	2,119	-98.806%
2026-05-14	18.8900	19.3200	17.2800	17.3000	-10.825%	80	1,561	-99.075%
2026-05-13	19.1000	19.8500	19.1000	19.4000	-3.722%	153	1,422	-99.175%
2026-05-12	19.5500	20.1500	18.8000	20.1500	-7.057%	57	1,422	-99.206%
2026-05-11	22.3000	22.8300	21.4500	21.6800	+0.697%	77	1,422	-99.262%
2026-05-08	22.6500	22.8000	20.9800	21.5300	+3.261%	11	1,420	-99.257%
2026-05-07	23.0300	23.7000	20.7100	20.8500	+4.250%	118	1,417	-99.233%
2026-05-06	19.6500	21.2800	19.4000	20.0000	+38.408%	103	1,381	-99.200%
2026-05-05	15.2400	15.7000	14.4500	14.4500	+3.957%	33	1,371	-98.893%
2026-05-04	15.0500	15.4000	13.4500	13.9000	-24.251%	29	1,378	-98.849%
2026-05-01	16.8000	19.0000	16.8000	18.3500	+8.902%	18	1,370	-99.128%
2026-04-30	17.8400	17.8400	16.8500	16.8500	+16.207%	19	1,370	-99.050%
2026-04-29	13.9500	14.6500	13.4000	14.5000	-9.262%	207	1,445	-98.897%
2026-04-28	15.2500	16.0800	14.9000	15.9800	-18.261%	145	1,437	-98.999%
2026-04-27	20.4900	20.6000	19.3500	19.5500	-12.016%	73	1,412	-99.182%
2026-04-24	22.3000	23.1800	21.8300	22.2200	+0.180%	1,039	1,385	-99.280%
2026-04-23	23.6500	23.8500	21.3500	22.1800	-9.654%	47	473	-99.279%
2026-04-22	25.3500	25.6000	24.5500	24.5500	+6.739%	20	460	-99.348%
2026-04-21	27.7200	27.7200	23.0000	23.0000	-22.689%	43	454	-99.304%
2026-04-20	30.3000	30.6000	29.0500	29.7500	-7.895%	33	454	-99.462%
2026-04-17	32.3400	33.6400	32.3000	32.3000	+9.306%	21	426	-99.505%
2026-04-16	31.1000	31.1000	29.3000	29.5500	-3.273%	143	422	-99.459%
2026-04-15	31.9500	32.3700	30.5000	30.5500	-9.077%	46	332	-99.476%
2026-04-14	28.8500	33.6000	28.8500	33.6000	+19.361%	43	295	-99.524%
2026-04-13	27.4800	28.1500	27.3200	28.1500	-4.479%	28	291	-99.432%
2026-04-10	29.7600	29.7600	29.4700	29.4700	-6.087%	17	289	-99.457%
2026-04-09	31.9500	32.6400	31.3800	31.3800	+4.252%	30	277	-99.490%
2026-04-08	33.4000	33.6500	29.8000	30.1000	-2.903%	45	265	-99.468%
2026-04-07	28.5000	31.0000	27.5500	31.0000	+7.155%	41	294	-99.484%
2026-04-06	31.2100	31.2100	28.9300	28.9300	-6.284%	14	270	-99.447%
2026-04-02	28.1000	31.5700	28.0000	30.8700	-11.800%	198	208	-99.482%
2026-04-01	34.0000	36.3000	33.4500	35.0000	+9.307%	68	208	-99.543%
2026-03-31	28.6000	32.0200	28.6000	32.0200	+23.868%	42	177	-99.500%
2026-03-30	26.5000	26.5000	25.6500	25.8500	-2.600%	9	160	-99.381%
2026-03-27	22.2500	27.5700	22.2500	26.5400	+0.721%	13	161	-99.397%
2026-03-25	26.3000	26.3700	26.2000	26.3500	+24.292%	10	164	-99.393%
2026-03-24	19.4100	21.3300	19.4100	21.2000	+1.338%	20	172	-99.245%
2026-03-23	20.5000	23.3500	20.0000	20.9200	-7.963%	11	159	-99.235%
2026-03-20	26.9700	26.9700	22.7300	22.7300	-8.531%	16	159	-99.296%
2026-03-19	24.2500	26.8900	23.7100	24.8500	-30.972%	77	158	-99.356%
2026-03-18	37.4000	38.7000	36.0000	36.0000	-22.995%	8	149	-99.556%
2026-03-16	48.2100	48.2100	46.7500	46.7500	-5.746%	13	150	-99.658%
2026-03-13	48.8000	51.0000	48.8000	49.6000	-18.287%	5	162	-99.677%
2026-03-10	62.2100	62.3500	60.6200	60.7000	+8.200%	57	165	-99.736%
2026-03-09	53.3700	56.1000	53.3700	56.1000	-4.996%	3	111	-99.715%
2026-03-06	59.2300	59.4100	56.9900	59.0500	+7.344%	11	111	-99.729%
2026-03-05	55.0100	55.0100	55.0100	55.0100	+0.127%	6	114	-99.709%
2026-03-03	53.5700	54.9400	52.7000	54.9400	-20.377%	10	114	-99.709%
2026-03-02	70.2900	70.2900	69.0000	69.0000	+5.456%	6	111	-99.768%
2026-02-27	65.4300	65.4300	65.4300	65.4300	+7.262%	1	115	-99.755%
2026-02-26	60.8000	61.0000	60.8000	61.0000	-3.481%	14	116	-99.738%
2026-02-25	61.3800	63.8300	61.3800	63.2000	+6.955%	16	121	-99.747%
2026-02-24	59.9700	60.2500	59.0900	59.0900	-5.532%	16	121	-99.729%
2026-02-23	62.9500	64.4300	62.5500	62.5500	+14.623%	13	125	-99.744%
2026-02-20	51.0000	54.5700	51.0000	54.5700	+10.600%	7	112	-99.707%
2026-02-19	47.6700	49.3400	47.6700	49.3400	+1.273%	4	110	-99.676%
2026-02-18	45.5900	48.7800	45.5900	48.7200	+21.496%	29	107	-99.672%
2026-02-17	41.1500	41.4400	39.3900	40.1000	-18.990%	25	96	-99.601%
2026-02-13	47.7600	49.7400	47.7600	49.5000	+9.465%	9	88	-99.677%
2026-02-12	45.0000	45.3600	44.9800	45.2200	-4.900%	4	88	-99.646%
2026-02-06	47.1500	47.5500	46.2000	47.5500	+10.865%	13	93	-99.664%
2026-02-05	39.3500	42.8900	39.1000	42.8900	-8.433%	8	95	-99.627%
2026-02-04	54.6000	54.6000	46.8400	46.8400	-2.417%	21	90	-99.658%
2026-02-03	47.2500	48.7100	46.7300	48.0000	+43.627%	27	83	-99.667%
2026-02-02	40.6000	40.6000	32.8100	33.4200	-32.526%	54	92	-99.521%
2026-01-30	54.5000	55.1500	38.6700	49.5300	-37.081%	14	76	-99.677%
2026-01-29	77.1500	78.7200	77.1500	78.7200	+6.986%	2	70	-99.797%
2026-01-28	69.9000	73.6100	69.6100	73.5800	+40.340%	15	69	-99.783%
2026-01-27	52.7000	52.7000	52.4300	52.4300	-0.285%	4	71	-99.695%
2026-01-26	54.6000	55.6000	52.5800	52.5800	+16.122%	9	71	-99.696%
2026-01-23	44.0000	45.2800	44.0000	45.2800	+6.792%	7	67	-99.647%
2026-01-22	37.0000	42.4000	36.9300	42.4000	+19.437%	15	66	-99.623%
2026-01-21	39.5300	40.0000	34.0500	35.5000	+11.917%	73	66	-99.549%
2026-01-20	31.4400	31.7200	29.8500	31.7200	+40.354%	19	33	-99.496%
2026-01-16	22.6000	22.6000	22.6000	22.6000	-11.373%	1	17	-99.292%
2026-01-15	25.5000	25.5000	25.5000	25.5000	-5.730%	1	17	-99.373%
2026-01-14	27.0500	27.0500	27.0500	27.0500	+4.845%	1	16	-99.409%
2026-01-13	26.8900	26.8900	25.8000	25.8000	-0.348%	2	15	-99.380%
2026-01-12	26.6800	27.4000	25.8900	25.8900	+20.699%	3	14	-99.382%
2026-01-09	21.4500	21.4500	21.4500	21.4500	+8.333%	1	11	-99.254%
2026-01-08	19.8000	19.8000	19.8000	19.8000	+24.138%	1	11	-99.192%
2026-01-02	15.9500	15.9500	15.9500	15.9500	0.000%	10	10	-98.997%

.dark-mode .S1S46x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1S46x{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C440GLD Aug 21 2026 440.00 Call (GLD260821C00440000)option OPRA

GLD20260821C440
GLD Aug 21 2026 440.00 Call (GLD260821C00440000)
option OPRA