Dark

GLD20260821C450
GLD Aug 21 2026 450.00 Call (GLD260821C00450000)
option OPRA

EOD

Jul 24, 2026

0.1400-6.667%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1400	0.1500	0.1400	0.1400	-6.667%	28	4,286	0.000%
2026-07-23	0.1900	0.1900	0.1500	0.1500	-34.783%	60	4,286	-6.667%
2026-07-22	0.1800	0.2600	0.1800	0.2300	+35.294%	110	4,236	-39.130%
2026-07-21	0.1600	0.1800	0.1500	0.1700	+13.333%	83	4,228	-17.647%
2026-07-20	0.1700	0.1800	0.1400	0.1500	-25.000%	104	4,292	-6.667%
2026-07-17	0.1700	0.2100	0.1700	0.2000	+5.263%	98	4,307	-30.000%
2026-07-16	0.2000	0.2200	0.1900	0.1900	0.000%	129	4,287	-26.316%
2026-07-15	0.2300	0.2300	0.1700	0.1900	-17.391%	72	4,273	-26.316%
2026-07-14	0.3100	0.3100	0.2300	0.2300	-4.167%	37	4,272	-39.130%
2026-07-13	0.3000	0.3000	0.2200	0.2400	-20.000%	50	4,260	-41.667%
2026-07-10	0.3300	0.3700	0.3000	0.3000	-26.829%	84	4,252	-53.333%
2026-07-09	0.4400	0.4500	0.4100	0.4100	-8.889%	73	4,256	-65.854%
2026-07-08	0.4600	0.4600	0.3800	0.4500	-16.667%	220	4,284	-68.889%
2026-07-07	0.5800	0.5900	0.5400	0.5400	-11.475%	2,672	6,524	-74.074%
2026-07-06	0.6100	0.6300	0.5500	0.6100	-1.613%	3,269	6,767	-77.049%
2026-07-02	0.7000	0.7400	0.5900	0.6200	+8.772%	272	7,106	-77.419%
2026-07-01	0.6800	0.7400	0.5700	0.5700	+1.786%	191	7,106	-75.439%
2026-06-30	0.5800	0.6300	0.5600	0.5600	-5.085%	115	6,988	-75.000%
2026-06-29	0.6700	0.7400	0.5600	0.5900	-20.270%	69	6,998	-76.271%
2026-06-26	0.8000	0.9400	0.7400	0.7400	-7.500%	235	7,008	-81.081%
2026-06-25	0.8100	0.8500	0.6800	0.8000	+5.263%	176	7,022	-82.500%
2026-06-24	0.9300	0.9300	0.7300	0.7600	-20.833%	1,095	7,245	-81.579%
2026-06-23	1.2200	1.2200	0.9300	0.9600	-21.951%	198	8,072	-85.417%
2026-06-22	1.4400	1.4400	1.2000	1.2300	-25.904%	633	8,058	-88.618%
2026-06-18	1.9500	1.9500	1.6000	1.6600	-16.162%	681	7,978	-91.566%
2026-06-17	2.4500	3.2500	1.8400	1.9800	-21.116%	767	7,978	-92.929%
2026-06-16	2.6700	2.6800	2.4500	2.5100	-8.394%	267	7,978	-94.422%
2026-06-15	2.8500	3.1500	2.6700	2.7400	+45.745%	1,192	7,897	-94.891%
2026-06-12	2.0000	2.1300	1.8600	1.8800	-13.364%	242	8,011	-92.553%
2026-06-11	1.4600	2.2200	1.4000	2.1700	+31.515%	481	7,979	-93.548%
2026-06-10	1.9000	2.1100	1.6300	1.6500	-31.250%	2,067	7,987	-91.515%
2026-06-09	3.0000	3.4500	2.3900	2.4000	-23.810%	1,982	8,705	-94.167%
2026-06-08	3.3500	3.4500	3.1500	3.1500	-4.545%	141	9,278	-95.556%
2026-06-05	4.2100	4.2500	3.2500	3.3000	-37.618%	4,072	9,261	-95.758%
2026-06-04	5.9200	6.1400	5.0900	5.2900	+5.800%	724	7,878	-97.353%
2026-06-03	5.2000	5.2500	4.8500	5.0000	-16.667%	2,352	7,810	-97.200%
2026-06-02	6.4600	6.7000	5.7500	6.0000	-4.762%	1,168	6,369	-97.667%
2026-06-01	6.3600	6.5500	5.8500	6.3000	-19.745%	1,446	6,196	-97.778%
2026-05-29	7.1100	9.2800	7.1100	7.8500	+16.296%	222	5,384	-98.217%
2026-05-28	5.1500	7.0600	5.0500	6.7500	+22.727%	245	5,343	-97.926%
2026-05-27	5.1500	5.5800	5.1000	5.5000	-14.463%	2,842	5,290	-97.455%
2026-05-26	7.4200	7.6000	6.3600	6.4300	-10.070%	81	3,028	-97.823%
2026-05-22	7.6000	7.6000	7.0500	7.1500	-13.855%	175	3,009	-98.042%
2026-05-21	7.4500	8.4500	7.4500	8.3000	-5.682%	111	2,850	-98.313%
2026-05-20	7.8500	9.3000	7.3500	8.8000	+10.000%	94	2,850	-98.409%
2026-05-19	8.0200	8.5500	7.8000	8.0000	-17.949%	451	2,802	-98.250%
2026-05-18	10.6000	10.8000	9.5000	9.7500	-0.510%	92	2,802	-98.564%
2026-05-15	10.7500	10.8000	9.8000	9.8000	-28.986%	241	2,802	-98.571%
2026-05-14	14.6000	15.3500	13.7500	13.8000	-10.680%	47	2,743	-98.986%
2026-05-13	15.0100	16.0500	14.9300	15.4500	-5.215%	145	2,783	-99.094%
2026-05-12	15.7000	16.3000	14.2900	16.3000	-6.322%	128	2,783	-99.141%
2026-05-11	18.0000	18.4500	16.7000	17.4000	+2.053%	65	2,783	-99.195%
2026-05-08	17.9900	18.5500	16.6000	17.0500	+1.791%	559	2,748	-99.179%
2026-05-07	18.1800	19.0000	16.7000	16.7500	+5.678%	269	2,328	-99.164%
2026-05-06	15.6500	17.2500	15.3000	15.8500	+38.428%	287	2,133	-99.117%
2026-05-05	11.9300	12.3000	11.4500	11.4500	+6.413%	15	2,167	-98.777%
2026-05-04	11.6300	11.9000	10.6000	10.7600	-22.867%	62	2,160	-98.699%
2026-05-01	12.8500	15.0500	12.8500	13.9500	+1.087%	128	2,161	-98.996%
2026-04-30	13.5500	13.8000	13.1300	13.8000	+21.479%	54	2,161	-98.986%
2026-04-29	10.9100	11.7000	10.4800	11.3600	-11.595%	126	2,209	-98.768%
2026-04-28	12.3500	12.8500	11.5000	12.8500	-17.097%	201	2,171	-98.911%
2026-04-27	17.1000	17.1000	15.5000	15.5000	-13.165%	30	2,210	-99.097%
2026-04-24	19.0500	19.0500	17.7700	17.8500	-0.502%	54	2,196	-99.216%
2026-04-23	19.1500	19.3500	17.8500	17.9400	-10.300%	13	2,194	-99.220%
2026-04-22	21.1000	21.1000	19.9500	20.0000	+8.050%	52	2,193	-99.300%
2026-04-21	22.1500	22.8400	18.5100	18.5100	-24.725%	57	2,167	-99.244%
2026-04-20	25.4800	25.5700	24.5900	24.5900	-10.157%	10	2,167	-99.431%
2026-04-17	26.0000	28.5700	26.0000	27.3700	+9.480%	57	2,171	-99.488%
2026-04-16	25.0500	25.0500	24.6300	25.0000	-2.913%	3	2,170	-99.440%
2026-04-15	27.0000	27.6300	25.7500	25.7500	-9.807%	231	2,170	-99.456%
2026-04-14	24.6900	28.5700	24.6900	28.5500	+23.861%	224	2,258	-99.510%
2026-04-13	23.0000	23.4200	22.3000	23.0500	-6.225%	83	2,151	-99.393%
2026-04-10	25.6900	25.6900	24.4800	24.5800	-8.625%	30	2,100	-99.430%
2026-04-09	26.5800	27.4000	26.0900	26.9000	+3.861%	28	2,093	-99.480%
2026-04-08	28.8000	28.8000	25.9000	25.9000	+1.172%	51	2,094	-99.459%
2026-04-07	24.8000	25.6000	23.9800	25.6000	+2.811%	21	2,107	-99.453%
2026-04-06	26.5000	27.1500	24.7500	24.9000	-5.107%	1,183	2,101	-99.438%
2026-04-02	24.6500	27.7500	23.3000	26.2400	-13.256%	83	1,411	-99.466%
2026-04-01	29.2500	31.4000	29.1200	30.2500	+9.009%	88	1,411	-99.537%
2026-03-31	25.0000	27.7500	24.9000	27.7500	+25.000%	37	1,360	-99.495%
2026-03-30	24.3500	24.3500	22.2000	22.2000	-4.844%	35	1,353	-99.369%
2026-03-27	19.6000	25.0000	19.6000	23.3300	+31.363%	96	1,350	-99.400%
2026-03-26	19.6800	21.0000	17.3500	17.7600	-17.816%	27	1,283	-99.212%
2026-03-25	22.6000	23.3500	21.5500	21.6100	+18.087%	14	1,280	-99.352%
2026-03-24	17.5000	18.6500	17.5000	18.3000	-3.481%	9	1,281	-99.235%
2026-03-23	17.9900	19.9500	16.8000	18.9600	+0.851%	200	1,280	-99.262%
2026-03-20	23.0000	23.0000	18.3500	18.8000	-18.261%	101	1,137	-99.255%
2026-03-19	21.1500	23.7500	20.3800	23.0000	-26.588%	281	1,110	-99.391%
2026-03-18	32.1500	33.7500	31.3000	31.3300	-21.675%	48	985	-99.553%
2026-03-17	40.0000	40.0000	40.0000	40.0000	-1.478%	1	982	-99.650%
2026-03-16	42.2000	42.2000	40.0500	40.6000	-5.581%	10	982	-99.655%
2026-03-13	47.5500	47.5500	42.6500	43.0000	-7.228%	12	988	-99.674%
2026-03-12	46.3500	46.4800	46.3500	46.3500	-10.590%	4	988	-99.698%
2026-03-11	52.7000	53.1400	51.8400	51.8400	-6.930%	3	986	-99.730%
2026-03-10	55.7700	55.7700	55.7000	55.7000	+4.112%	2	987	-99.749%
2026-03-06	53.2000	53.5000	51.9200	53.5000	+10.881%	5	986	-99.738%
2026-03-05	46.6500	48.2500	46.6500	48.2500	-9.048%	2	982	-99.710%
2026-03-04	53.0000	53.0500	51.8500	53.0500	+3.512%	4	980	-99.736%
2026-03-03	50.0000	51.2700	45.0000	51.2500	-18.947%	12	978	-99.727%
2026-03-02	66.8000	66.8000	62.5700	63.2300	+6.807%	21	979	-99.779%
2026-02-27	58.0400	59.5000	57.8900	59.2000	+12.355%	55	979	-99.764%
2026-02-26	53.5500	53.5500	52.6900	52.6900	-6.743%	3	929	-99.734%
2026-02-25	57.2000	57.2100	55.8400	56.5000	+5.116%	32	923	-99.752%
2026-02-24	52.9600	53.7500	52.9600	53.7500	-10.432%	3	923	-99.740%
2026-02-23	56.0000	60.0100	55.7000	60.0100	+20.502%	91	923	-99.767%
2026-02-20	47.1500	49.8000	47.1500	49.8000	+16.764%	10	853	-99.719%
2026-02-19	44.5000	44.5000	42.2700	42.6500	+0.353%	12	852	-99.672%
2026-02-18	40.8300	43.2600	40.7300	42.5000	+21.429%	104	846	-99.671%
2026-02-17	35.5000	35.5000	33.9500	35.0000	-20.814%	91	754	-99.600%
2026-02-13	41.2000	44.2000	40.0000	44.2000	+21.096%	31	688	-99.683%
2026-02-12	44.5000	44.5000	36.5000	36.5000	-22.291%	173	688	-99.616%
2026-02-11	46.7400	46.9900	46.7400	46.9700	+13.045%	4	713	-99.702%
2026-02-10	46.7900	46.7900	41.5500	41.5500	-13.456%	9	712	-99.663%
2026-02-09	44.5500	48.0100	44.5500	48.0100	+14.747%	27	708	-99.708%
2026-02-06	41.8000	42.6900	40.7200	41.8400	+21.100%	12	707	-99.665%
2026-02-05	36.7300	38.8000	34.5500	34.5500	-18.128%	25	710	-99.595%
2026-02-04	48.4700	48.5000	39.1200	42.2000	-4.503%	21	691	-99.668%
2026-02-03	43.0000	46.2300	41.8100	44.1900	+44.176%	178	684	-99.683%
2026-02-02	35.9000	38.0000	28.4000	30.6500	-26.937%	12	526	-99.543%
2026-01-30	53.0100	54.4700	35.2100	41.9500	-41.329%	73	525	-99.666%
2026-01-29	83.8000	84.9500	56.5000	71.5000	+11.562%	21	503	-99.804%
2026-01-28	59.4400	66.2300	59.4400	64.0900	+22.076%	35	504	-99.782%
2026-01-27	47.8000	52.5000	47.8000	52.5000	+13.122%	13	511	-99.733%
2026-01-26	47.6900	51.0000	45.3700	46.4100	+11.939%	99	504	-99.698%
2026-01-23	39.1500	41.4600	38.0700	41.4600	+13.279%	49	547	-99.662%
2026-01-22	32.0000	38.0500	31.0800	36.6000	+22.000%	139	531	-99.617%
2026-01-21	34.1000	35.0200	30.0000	30.0000	+4.895%	136	563	-99.533%
2026-01-20	27.5000	28.6000	26.2000	28.6000	+39.512%	150	547	-99.510%
2026-01-16	21.3700	21.3700	18.8900	20.5000	-3.981%	54	491	-99.317%
2026-01-15	20.8000	21.5400	20.8000	21.3500	-6.769%	13	491	-99.344%
2026-01-14	22.7000	23.3500	21.8700	22.9000	+0.970%	76	493	-99.389%
2026-01-13	22.6800	22.6800	22.6800	22.6800	+0.265%	3	463	-99.383%
2026-01-12	22.5600	22.6700	22.5100	22.6200	+21.941%	15	460	-99.381%
2026-01-09	18.4500	18.9700	18.0200	18.5500	+2.148%	24	448	-99.245%
2026-01-07	17.9000	18.1600	17.9000	18.1600	+4.368%	8	436	-99.229%
2026-01-05	17.5000	17.5000	17.3700	17.4000	+24.464%	26	438	-99.195%
2026-01-02	14.6000	14.7900	13.2400	13.9800	+4.798%	19	438	-98.999%
2025-12-31	13.8700	13.8700	13.3400	13.3400	-11.067%	72	363	-98.951%
2025-12-30	16.3000	16.3000	15.0000	15.0000	+2.599%	41	363	-99.067%
2025-12-29	15.4500	15.4500	14.6100	14.6200	-32.377%	421	352	-99.042%
2025-12-26	20.2600	21.6800	20.2600	21.6200	+19.053%	69	484	-99.352%
2025-12-24	18.4500	18.4500	18.1600	18.1600	-7.347%	416	98	-99.229%
2025-12-23	17.9900	19.6000	17.4700	19.6000	+12.000%	221	98	-99.286%
2025-12-22	16.7000	17.9000	16.6500	17.5000	+27.273%	72	75	-99.200%
2025-12-18	14.6500	14.7500	13.7500	13.7500	+7.759%	33	58	-98.982%
2025-12-16	12.7600	12.7600	12.7600	12.7600	-8.201%	10	25	-98.903%
2025-12-15	13.9000	13.9000	13.9000	13.9000	+11.289%	10	15	-98.993%
2025-12-12	12.4900	12.4900	12.4900	12.4900	0.000%	5	5	-98.879%

.dark-mode .BtpcvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtpcvQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C450GLD Aug 21 2026 450.00 Call (GLD260821C00450000)option OPRA

GLD20260821C450
GLD Aug 21 2026 450.00 Call (GLD260821C00450000)
option OPRA