Dark

GLD20260821C445
GLD Aug 21 2026 445.00 Call (GLD260821C00445000)
option OPRA

EOD

Jul 24, 2026

0.1500-25.000%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1700	0.1700	0.1500	0.1500	-25.000%	11	2,423	0.000%
2026-07-23	0.2200	0.2200	0.2000	0.2000	-25.926%	11	2,424	-25.000%
2026-07-22	0.2100	0.2700	0.2100	0.2700	+50.000%	4	2,414	-44.444%
2026-07-21	0.1800	0.2000	0.1800	0.1800	+12.500%	21	2,416	-16.667%
2026-07-20	0.1800	0.1900	0.1600	0.1600	-27.273%	9	2,419	-6.250%
2026-07-17	0.2000	0.2200	0.2000	0.2200	+4.762%	2	2,427	-31.818%
2026-07-16	0.2000	0.2400	0.2000	0.2100	-22.222%	5	2,428	-28.571%
2026-07-15	0.2700	0.2800	0.2500	0.2700	-3.571%	10	2,436	-44.444%
2026-07-14	0.3100	0.3200	0.2800	0.2800	+3.704%	14	2,447	-46.429%
2026-07-13	0.3300	0.3300	0.2500	0.2700	-30.769%	42	2,449	-44.444%
2026-07-10	0.4100	0.4100	0.3900	0.3900	-27.778%	14	2,459	-61.538%
2026-07-09	0.5200	0.5700	0.5000	0.5400	+14.894%	33	2,459	-72.222%
2026-07-08	0.5000	0.5000	0.4700	0.4700	-24.194%	4	2,469	-68.085%
2026-07-07	0.6900	0.7100	0.6200	0.6200	-12.676%	19	2,469	-75.806%
2026-07-06	0.7600	0.7600	0.7100	0.7100	-10.127%	6	2,470	-78.873%
2026-07-02	0.7900	0.7900	0.7900	0.7900	+14.493%	1	2,469	-81.013%
2026-07-01	0.8200	0.8500	0.6900	0.6900	+7.812%	51	2,469	-78.261%
2026-06-30	0.6800	0.6900	0.6400	0.6400	-7.246%	26	2,485	-76.563%
2026-06-29	0.7500	0.7500	0.6500	0.6900	-21.591%	12	2,506	-78.261%
2026-06-26	0.9400	1.0100	0.8800	0.8800	-8.333%	19	2,512	-82.955%
2026-06-25	0.9000	0.9900	0.8700	0.9600	+12.941%	68	2,513	-84.375%
2026-06-24	1.0000	1.0000	0.8500	0.8500	-19.048%	24	2,523	-82.353%
2026-06-23	1.2000	1.2200	1.0500	1.0500	-24.460%	12	2,540	-85.714%
2026-06-22	1.5600	1.6000	1.3900	1.3900	-30.500%	113	2,543	-89.209%
2026-06-18	2.3000	2.3000	1.9400	2.0000	-13.043%	99	1,529	-92.500%
2026-06-17	3.2000	3.6000	2.3000	2.3000	-25.566%	1,047	1,529	-93.478%
2026-06-16	3.1000	3.1900	2.8900	3.0900	-4.923%	78	1,529	-95.146%
2026-06-15	3.6500	3.7000	3.2000	3.2500	+43.805%	280	1,496	-95.385%
2026-06-12	2.2700	2.3100	2.1600	2.2600	-13.077%	64	1,416	-93.363%
2026-06-11	1.6400	2.6000	1.6400	2.6000	+32.653%	62	1,359	-94.231%
2026-06-10	2.2200	2.3600	1.9600	1.9600	-34.007%	89	1,354	-92.347%
2026-06-09	3.7000	3.8400	2.8600	2.9700	-19.946%	36	1,390	-94.949%
2026-06-08	3.9800	3.9800	3.7100	3.7100	-3.636%	612	1,383	-95.957%
2026-06-05	4.9700	4.9700	3.8500	3.8500	-37.601%	157	1,364	-96.104%
2026-06-04	6.9500	6.9500	6.1700	6.1700	+4.754%	14	1,448	-97.569%
2026-06-03	6.2500	6.2500	5.7900	5.8900	-14.638%	240	1,448	-97.453%
2026-06-02	7.2500	7.3500	6.9000	6.9000	-5.738%	25	1,382	-97.826%
2026-06-01	7.1000	7.4500	6.8500	7.3200	-26.800%	71	1,369	-97.951%
2026-05-29	7.9000	10.5700	7.9000	10.0000	+27.389%	72	1,371	-98.500%
2026-05-28	5.8500	8.3000	5.8500	7.8500	+23.234%	141	1,324	-98.089%
2026-05-27	6.0300	6.5400	6.0300	6.3700	-17.273%	44	1,311	-97.645%
2026-05-26	8.1200	8.1200	7.7000	7.7000	-8.660%	2	1,298	-98.052%
2026-05-22	8.9000	8.9000	8.2500	8.4300	-10.414%	46	1,297	-98.221%
2026-05-21	8.7000	9.7500	8.6000	9.4100	-5.711%	76	1,297	-98.406%
2026-05-20	9.9500	10.0500	9.9500	9.9800	+2.254%	11	1,297	-98.497%
2026-05-19	9.0500	9.8000	9.0500	9.7600	-14.760%	14	1,218	-98.463%
2026-05-18	12.1000	12.2000	10.8500	11.4500	-2.470%	48	1,218	-98.690%
2026-05-15	11.3500	12.1300	11.3500	11.7400	-34.487%	40	1,218	-98.722%
2026-05-13	16.8200	18.2000	16.8200	17.9200	+6.794%	36	1,238	-99.163%
2026-05-12	17.7500	17.8500	16.7800	16.7800	-15.253%	93	1,124	-99.106%
2026-05-11	19.3000	19.8000	19.3000	19.8000	+2.431%	6	1,124	-99.242%
2026-05-08	20.1100	20.1100	18.7000	19.3300	+3.148%	30	1,121	-99.224%
2026-05-07	20.4000	21.4600	18.7400	18.7400	+6.781%	59	1,125	-99.200%
2026-05-06	17.8400	18.6800	17.5500	17.5500	+32.453%	5	1,122	-99.145%
2026-05-05	13.2500	13.2500	13.2500	13.2500	+7.287%	1	1,121	-98.868%
2026-05-04	12.3000	12.4600	12.1200	12.3500	-20.323%	28	1,121	-98.785%
2026-05-01	15.8700	16.3500	15.5000	15.5000	+1.506%	7	1,107	-99.032%
2026-04-30	15.5700	15.5700	15.2000	15.2700	+18.648%	9	1,107	-99.018%
2026-04-29	11.9000	12.8700	11.9000	12.8700	-9.684%	88	1,107	-98.834%
2026-04-28	13.4500	14.2500	13.2500	14.2500	-18.571%	105	1,066	-98.947%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-12.237%	1	1,062	-99.143%
2026-04-24	20.4000	20.4000	19.9400	19.9400	-0.300%	51	1,062	-99.248%
2026-04-23	20.7700	20.7700	20.0000	20.0000	-11.229%	2	1,061	-99.250%
2026-04-22	22.9500	22.9500	21.8500	22.5300	+8.946%	9	1,061	-99.334%
2026-04-21	25.2000	25.2700	20.6800	20.6800	-24.194%	1,528	763	-99.275%
2026-04-20	27.9000	28.0000	27.0000	27.2800	-9.519%	13	763	-99.450%
2026-04-17	30.7000	30.7000	30.1500	30.1500	+12.500%	7	760	-99.502%
2026-04-16	27.7000	27.7000	26.6300	26.8000	-4.660%	16	760	-99.440%
2026-04-15	29.4900	30.1000	28.1100	28.1100	-7.836%	30	746	-99.466%
2026-04-14	26.4500	30.7300	26.4500	30.5000	+20.792%	402	723	-99.508%
2026-04-13	24.7600	25.2500	24.7600	25.2500	-7.339%	7	810	-99.406%
2026-04-10	27.8500	28.3500	27.2500	27.2500	-6.901%	206	810	-99.450%
2026-04-09	28.7800	29.8900	28.7800	29.2700	+5.477%	374	662	-99.488%
2026-04-08	27.7500	27.7500	27.7500	27.7500	+0.181%	10	643	-99.459%
2026-04-07	26.7300	27.7000	26.4700	27.7000	+2.026%	73	653	-99.458%
2026-04-06	28.5500	28.5500	27.1500	27.1500	-6.055%	55	635	-99.448%
2026-04-02	25.8000	29.0000	25.8000	28.9000	-11.132%	364	426	-99.481%
2026-04-01	31.5500	33.8500	31.0000	32.5200	+14.628%	234	426	-99.539%
2026-03-31	26.7000	28.3700	26.7000	28.3700	+17.571%	2	311	-99.471%
2026-03-30	24.5000	24.5000	24.1300	24.1300	-3.092%	20	312	-99.378%
2026-03-27	24.9000	24.9000	24.9000	24.9000	+12.925%	1	293	-99.398%
2026-03-26	21.9500	22.0500	21.9500	22.0500	-5.080%	3	293	-99.320%
2026-03-25	25.7500	25.7500	23.2300	23.2300	+18.520%	4	291	-99.354%
2026-03-24	18.1300	20.0100	18.1300	19.6000	-4.390%	8	290	-99.235%
2026-03-23	19.2000	20.5000	18.7000	20.5000	0.000%	172	288	-99.268%
2026-03-20	23.5000	23.5000	20.5000	20.5000	-11.101%	26	322	-99.268%
2026-03-19	23.0200	24.9000	22.0400	23.0600	-31.164%	330	321	-99.350%
2026-03-18	35.0000	36.2500	33.5000	33.5000	-35.577%	74	222	-99.552%
2026-03-12	52.0000	52.0000	52.0000	52.0000	-7.226%	1	178	-99.712%
2026-03-10	58.8500	58.8500	56.0500	56.0500	+7.892%	4	180	-99.732%
2026-03-09	51.9500	51.9500	51.9500	51.9500	+1.863%	2	183	-99.711%
2026-03-05	51.0000	51.0000	51.0000	51.0000	-7.273%	1	183	-99.706%
2026-03-04	56.6600	56.6600	55.0000	55.0000	-18.879%	6	183	-99.727%
2026-03-02	69.3300	69.3300	67.8000	67.8000	+10.065%	2	183	-99.779%
2026-02-27	60.5000	61.6000	60.5000	61.6000	+2.924%	2	184	-99.756%
2026-02-25	59.8500	59.8500	59.8500	59.8500	+2.977%	1	183	-99.749%
2026-02-24	56.0000	58.1200	56.0000	58.1200	-6.859%	5	183	-99.742%
2026-02-23	60.4600	62.4000	60.1000	62.4000	+19.632%	5	183	-99.760%
2026-02-20	51.0000	52.1600	51.0000	52.1600	+12.778%	2	180	-99.712%
2026-02-19	46.6500	47.0000	46.2500	46.2500	+1.181%	3	181	-99.676%
2026-02-18	42.9500	45.7100	42.9500	45.7100	+22.711%	10	181	-99.672%
2026-02-17	38.0500	38.0500	36.2400	37.2500	-14.466%	43	187	-99.597%
2026-02-12	41.6200	43.5500	41.5000	43.5500	-14.187%	10	180	-99.656%
2026-02-09	48.0000	50.7500	48.0000	50.7500	+13.408%	19	173	-99.704%
2026-02-06	42.9000	44.7500	42.9000	44.7500	+12.777%	4	188	-99.665%
2026-02-05	37.4900	39.6800	37.4900	39.6800	-19.020%	6	188	-99.622%
2026-02-04	51.3700	51.3700	49.0000	49.0000	+8.889%	2	183	-99.694%
2026-02-03	45.8200	50.1600	43.2500	45.0000	+28.940%	10	184	-99.667%
2026-02-02	38.8700	40.0000	32.8500	34.9000	-24.130%	17	188	-99.570%
2026-01-30	56.0000	56.0000	40.7500	46.0000	-39.893%	33	174	-99.674%
2026-01-29	88.8200	88.8200	70.9400	76.5300	+2.450%	29	157	-99.804%
2026-01-28	67.6300	74.7000	67.4300	74.7000	+46.816%	16	137	-99.799%
2026-01-27	49.0000	51.2000	49.0000	50.8800	+0.395%	11	145	-99.705%
2026-01-26	51.3200	53.0000	50.0600	50.6800	+16.909%	5	139	-99.704%
2026-01-23	42.6900	43.4000	42.6900	43.3500	+10.025%	8	140	-99.654%
2026-01-22	34.8500	39.4000	34.1000	39.4000	+27.715%	141	143	-99.619%
2026-01-21	36.5000	37.1400	30.8500	30.8500	+1.983%	154	200	-99.514%
2026-01-20	29.6500	30.2500	27.8000	30.2500	+29.828%	6	112	-99.504%
2026-01-16	23.3000	23.3000	23.3000	23.3000	-5.630%	1	105	-99.356%
2026-01-14	25.3000	25.3000	24.6900	24.6900	+5.966%	3	105	-99.392%
2026-01-13	23.3000	23.3000	23.3000	23.3000	-5.285%	2	106	-99.356%
2026-01-12	25.1500	25.1500	24.6000	24.6000	+33.914%	96	105	-99.390%
2026-01-05	18.3800	18.3800	18.3700	18.3700	+8.378%	2	22	-99.183%
2025-12-30	16.9500	16.9500	16.9500	16.9500	+2.603%	1	22	-99.115%
2025-12-29	16.3700	16.5200	16.3700	16.5200	+2.228%	4	22	-99.092%
2025-12-18	15.9000	16.1600	15.9000	16.1600	+5.414%	13	19	-99.072%
2025-12-17	15.1500	15.3300	15.1500	15.3300	0.000%	19	19	-99.022%

.dark-mode .Md1cMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Md1cMs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C445GLD Aug 21 2026 445.00 Call (GLD260821C00445000)option OPRA

GLD20260821C445
GLD Aug 21 2026 445.00 Call (GLD260821C00445000)
option OPRA