Dark

GLD20260821C455
GLD Aug 21 2026 455.00 Call (GLD260821C00455000)
option OPRA

EOD

Jul 24, 2026

0.1500+87.500%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1400	0.1500	0.1400	0.1500	+87.500%	2	3,134	0.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-60.000%	5	3,134	+87.500%
2026-07-22	0.2200	0.2300	0.2000	0.2000	0.000%	8	3,139	-25.000%
2026-07-21	0.1700	0.2000	0.1400	0.2000	+53.846%	21	3,138	-25.000%
2026-07-20	0.1700	0.1700	0.0900	0.1300	-31.579%	390	3,126	+15.385%
2026-07-17	0.1700	0.2300	0.1600	0.1900	+26.667%	416	3,509	-21.053%
2026-07-16	0.1100	0.2300	0.1100	0.1500	-28.571%	13	3,590	0.000%
2026-07-15	0.2100	0.2200	0.1700	0.2100	0.000%	29	3,603	-28.571%
2026-07-13	0.2400	0.2400	0.2100	0.2100	-27.586%	2	3,630	-28.571%
2026-07-10	0.2700	0.2900	0.2700	0.2900	-21.622%	4	3,629	-48.276%
2026-07-09	0.3400	0.3700	0.3300	0.3700	-2.632%	172	3,633	-59.459%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-15.556%	2	3,642	-60.526%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-13.462%	2	3,644	-66.667%
2026-07-06	0.5200	0.5200	0.5200	0.5200	-7.143%	1	3,644	-71.154%
2026-07-02	0.6000	0.6000	0.4900	0.5600	-11.111%	28	3,625	-73.214%
2026-07-01	0.5000	0.6300	0.5000	0.6300	+26.000%	4	3,625	-76.190%
2026-06-30	0.5200	0.5400	0.5000	0.5000	-1.961%	399	3,625	-70.000%
2026-06-29	0.5700	0.5700	0.5000	0.5100	-25.000%	8	3,250	-70.588%
2026-06-26	0.7400	0.7500	0.6800	0.6800	-2.857%	5	3,257	-77.941%
2026-06-25	0.6800	0.7100	0.6700	0.7000	+2.941%	71	3,255	-78.571%
2026-06-24	0.7900	0.7900	0.6500	0.6800	-16.049%	54	3,325	-77.941%
2026-06-23	0.9200	0.9400	0.8100	0.8100	-22.857%	37	3,349	-81.481%
2026-06-22	1.1400	1.1600	1.0200	1.0500	-25.000%	35	3,375	-85.714%
2026-06-18	1.7100	1.7100	1.3600	1.4000	-21.348%	51	1,747	-89.286%
2026-06-17	2.1000	2.8000	1.6800	1.7800	-17.209%	2,413	1,747	-91.573%
2026-06-16	2.2100	2.2100	2.0600	2.1500	-9.283%	37	1,747	-93.023%
2026-06-15	2.4000	2.6300	2.3000	2.3700	+41.916%	211	1,744	-93.671%
2026-06-12	1.6200	1.7900	1.6200	1.6700	-11.640%	80	1,682	-91.018%
2026-06-11	1.2600	1.9200	1.1800	1.8900	+26.846%	72	1,725	-92.063%
2026-06-10	1.6500	1.8800	1.3600	1.4900	-26.601%	61	1,726	-89.933%
2026-06-09	2.5500	2.6000	2.0200	2.0300	-26.182%	101	1,734	-92.611%
2026-06-08	2.8500	2.8900	2.7000	2.7500	-1.786%	153	1,687	-94.545%
2026-06-05	3.4000	3.4000	2.8000	2.8000	-38.053%	564	1,575	-94.643%
2026-06-04	4.9000	5.2500	4.5000	4.5200	+7.619%	27	1,465	-96.681%
2026-06-03	4.3000	4.4300	4.1300	4.2000	-17.323%	25	1,466	-96.429%
2026-06-02	5.6200	5.6200	5.0000	5.0800	-7.804%	20	1,741	-97.047%
2026-06-01	5.4500	5.5100	5.1000	5.5100	-19.327%	802	1,746	-97.278%
2026-05-29	6.6500	7.8500	6.3400	6.8300	+17.759%	553	2,133	-97.804%
2026-05-28	4.4500	6.0600	4.4200	5.8000	+23.404%	94	1,612	-97.414%
2026-05-27	4.4700	4.8000	4.4500	4.7000	-16.814%	39	1,599	-96.809%
2026-05-26	6.4000	6.4000	5.6500	5.6500	-7.377%	25	1,577	-97.345%
2026-05-22	6.6000	6.6000	6.0900	6.1000	-14.685%	41	1,589	-97.541%
2026-05-21	6.2500	7.3000	6.2500	7.1500	-6.658%	30	1,575	-97.902%
2026-05-20	7.5500	7.9900	7.4500	7.6600	+6.834%	97	1,575	-98.042%
2026-05-19	6.9000	7.2800	6.9000	7.1700	-18.337%	45	1,596	-97.908%
2026-05-18	9.0000	9.0000	8.3600	8.7800	-1.348%	16	1,596	-98.292%
2026-05-15	9.4000	9.6500	8.7000	8.9000	-28.800%	150	1,596	-98.315%
2026-05-14	13.2600	13.5500	12.5000	12.5000	-6.086%	66	1,452	-98.800%
2026-05-13	13.3100	13.3100	13.3100	13.3100	-1.844%	1	1,446	-98.873%
2026-05-12	13.9000	14.3000	13.3500	13.5600	-12.290%	77	1,446	-98.894%
2026-05-11	15.7500	15.9700	15.0000	15.4600	+0.717%	6	1,446	-99.030%
2026-05-08	15.2500	15.3500	15.2500	15.3500	+1.656%	2	1,444	-99.023%
2026-05-07	16.6000	17.0300	15.1000	15.1000	+2.027%	10	1,443	-99.007%
2026-05-06	14.6000	14.8000	14.1300	14.8000	+39.623%	71	1,444	-98.986%
2026-05-05	10.8000	10.8900	10.6000	10.6000	+9.278%	4	1,439	-98.585%
2026-05-04	10.3400	10.3400	9.4000	9.7000	-18.964%	15	1,437	-98.454%
2026-05-01	13.2100	13.2400	11.9700	11.9700	-1.481%	21	1,435	-98.747%
2026-04-30	12.0000	12.2100	11.8000	12.1500	+23.100%	9	1,435	-98.765%
2026-04-29	9.2700	10.0000	9.2700	9.8700	-11.161%	101	1,435	-98.480%
2026-04-28	10.6500	11.1300	10.3000	11.1100	-19.493%	474	1,427	-98.650%
2026-04-27	15.1500	15.1500	13.8000	13.8000	-13.208%	62	1,089	-98.913%
2026-04-24	15.9200	15.9200	15.8700	15.9000	-4.217%	381	1,045	-99.057%
2026-04-23	17.3400	17.3400	16.6000	16.6000	-7.107%	2	715	-99.096%
2026-04-22	18.2800	18.5500	17.8700	17.8700	+6.243%	11	716	-99.161%
2026-04-21	20.3300	20.4500	16.8200	16.8200	-23.684%	127	759	-99.108%
2026-04-20	23.0500	23.0700	22.0400	22.0400	-12.713%	4	759	-99.319%
2026-04-17	24.5500	26.0000	24.4200	25.2500	+7.447%	18	758	-99.406%
2026-04-15	24.3500	24.3500	23.5000	23.5000	-8.560%	3	757	-99.362%
2026-04-14	24.6100	25.8900	24.6100	25.7000	+24.335%	266	756	-99.416%
2026-04-13	20.7000	20.7000	20.6700	20.6700	-9.342%	5	756	-99.274%
2026-04-10	22.7500	22.8000	22.7500	22.8000	-3.676%	30	757	-99.342%
2026-04-08	26.2500	26.2500	23.6700	23.6700	+4.967%	5	772	-99.366%
2026-04-07	22.2500	22.6500	22.2000	22.5500	-7.771%	11	772	-99.335%
2026-04-02	22.0200	25.2500	22.0200	24.4500	-14.361%	7	772	-99.387%
2026-04-01	25.0400	29.0100	25.0400	28.5500	+14.521%	21	772	-99.475%
2026-03-31	23.0000	24.9300	23.0000	24.9300	+21.550%	32	780	-99.398%
2026-03-30	20.5100	20.5100	20.5100	20.5100	-4.605%	1	779	-99.269%
2026-03-27	20.0000	21.5000	20.0000	21.5000	+34.375%	2	780	-99.302%
2026-03-26	19.1500	19.1500	16.0000	16.0000	-19.436%	5	781	-99.063%
2026-03-25	20.7500	21.0000	19.8600	19.8600	+20.583%	32	782	-99.245%
2026-03-24	15.3300	16.9000	15.3300	16.4700	-10.489%	5	781	-99.089%
2026-03-23	15.9300	18.4000	15.9300	18.4000	+4.843%	5	779	-99.185%
2026-03-20	19.9000	19.9000	17.3900	17.5500	-10.959%	19	780	-99.145%
2026-03-19	19.0000	21.0000	19.0000	19.7100	-35.588%	20	782	-99.239%
2026-03-18	29.6500	30.6000	29.6500	30.6000	-17.918%	23	776	-99.510%
2026-03-17	37.2800	37.2800	37.2800	37.2800	-6.332%	1	775	-99.598%
2026-03-16	38.5500	39.8000	38.5500	39.8000	-0.500%	6	775	-99.623%
2026-03-13	44.5000	44.5000	40.0000	40.0000	-8.257%	11	777	-99.625%
2026-03-12	45.7000	45.7300	43.6000	43.6000	-10.546%	78	776	-99.656%
2026-03-11	48.7400	48.7400	48.7400	48.7400	-4.375%	1	777	-99.692%
2026-03-10	51.4000	51.4000	50.0000	50.9700	+11.264%	19	778	-99.706%
2026-03-09	44.8700	46.2700	44.8700	45.8100	-9.627%	7	777	-99.673%
2026-03-06	50.3800	50.7200	49.0000	50.6900	+15.205%	4	802	-99.704%
2026-03-05	48.5000	48.5000	44.0000	44.0000	-9.091%	6	803	-99.659%
2026-03-04	52.2300	52.2300	48.4000	48.4000	+1.086%	2	802	-99.690%
2026-03-03	44.5500	47.8800	44.0000	47.8800	-18.751%	17	801	-99.687%
2026-03-02	57.5000	58.9300	57.5000	58.9300	+3.933%	5	811	-99.745%
2026-02-27	54.3100	56.7000	54.3100	56.7000	+13.400%	5	809	-99.735%
2026-02-26	48.2500	51.5700	48.2500	50.0000	-3.475%	8	810	-99.700%
2026-02-25	54.2700	54.4500	51.8000	51.8000	-2.723%	19	805	-99.710%
2026-02-24	49.2000	53.2500	49.2000	53.2500	-5.752%	10	805	-99.718%
2026-02-23	52.5500	56.7000	52.5500	56.5000	+21.245%	9	805	-99.735%
2026-02-20	43.6700	46.6000	43.6700	46.6000	+15.776%	12	804	-99.678%
2026-02-19	40.7600	42.2500	40.2300	40.2500	+0.751%	37	801	-99.627%
2026-02-18	38.8500	40.6000	38.8500	39.9500	+22.923%	57	784	-99.625%
2026-02-17	33.4800	33.4800	32.1000	32.5000	-20.925%	38	780	-99.538%
2026-02-13	38.9000	41.1000	38.4000	41.1000	+18.718%	5	775	-99.635%
2026-02-12	38.3500	38.4000	34.6200	34.6200	-22.411%	425	775	-99.567%
2026-02-11	43.5200	44.6200	43.3400	44.6200	+11.550%	4	865	-99.664%
2026-02-10	40.0000	40.0000	40.0000	40.0000	-8.383%	17	865	-99.625%
2026-02-09	44.9500	44.9500	43.6600	43.6600	+10.925%	8	865	-99.656%
2026-02-06	39.5000	39.9500	37.7500	39.3600	+20.367%	578	861	-99.619%
2026-02-05	32.9700	34.0400	32.7000	32.7000	-16.794%	10	439	-99.541%
2026-02-04	44.5400	45.2500	38.2000	39.3000	-4.981%	8	439	-99.618%
2026-02-03	41.0000	44.0000	39.8000	41.3600	+39.730%	34	440	-99.637%
2026-02-02	33.0000	33.0000	29.5000	29.6000	-34.368%	30	440	-99.493%
2026-01-30	50.6000	50.6000	32.2000	45.1000	-36.119%	106	445	-99.667%
2026-01-29	63.7500	70.6000	63.7500	70.6000	+14.295%	8	464	-99.788%
2026-01-28	60.5600	61.7700	60.5600	61.7700	+27.756%	17	472	-99.757%
2026-01-27	43.6400	48.3500	43.6400	48.3500	+1.940%	16	487	-99.690%
2026-01-26	45.2000	47.4300	45.2000	47.4300	+24.619%	57	487	-99.684%
2026-01-23	35.6500	38.8500	35.6500	38.0600	+8.961%	37	488	-99.606%
2026-01-22	32.4000	34.9300	32.4000	34.9300	+26.329%	16	485	-99.571%
2026-01-21	32.5000	32.5000	27.4500	27.6500	+4.894%	28	491	-99.458%
2026-01-20	24.4500	26.3700	24.2700	26.3600	+25.823%	125	488	-99.431%
2026-01-14	20.9500	20.9500	20.9500	20.9500	-2.784%	15	434	-99.284%
2026-01-12	20.8700	21.5500	20.8700	21.5500	+27.666%	3	434	-99.304%
2026-01-09	16.8800	16.8800	16.8800	16.8800	+24.392%	30	431	-99.111%
2025-12-29	13.5700	13.5800	13.4000	13.5700	-30.517%	400	401	-98.895%
2025-12-26	19.5300	19.5300	19.5300	19.5300	0.000%	1	1	-99.232%

.dark-mode .MRxjtc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRxjtc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C455GLD Aug 21 2026 455.00 Call (GLD260821C00455000)option OPRA

GLD20260821C455
GLD Aug 21 2026 455.00 Call (GLD260821C00455000)
option OPRA