Dark

GLD20260821C460
GLD Aug 21 2026 460.00 Call (GLD260821C00460000)
option OPRA

EOD

Jul 24, 2026

0.1000-23.077%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1500	0.1500	0.1000	0.1000	-23.077%	5	4,417	0.000%
2026-07-23	0.1500	0.1500	0.1100	0.1300	-31.579%	11	4,420	-23.077%
2026-07-22	0.1900	0.2000	0.1900	0.1900	+46.154%	4	4,428	-47.368%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+30.000%	1	5,427	-23.077%
2026-07-20	0.1100	0.2000	0.0900	0.1000	-28.571%	3,437	5,427	0.000%
2026-07-17	0.2100	0.2100	0.1400	0.1400	-12.500%	53	6,886	-28.571%
2026-07-16	0.1700	0.1900	0.1600	0.1600	-5.882%	1,006	6,838	-37.500%
2026-07-15	0.1800	0.1800	0.1500	0.1700	-19.048%	8	6,057	-41.176%
2026-07-14	0.2200	0.2200	0.1900	0.2100	+10.526%	7	6,057	-52.381%
2026-07-13	0.1800	0.1900	0.1800	0.1900	-26.923%	42	6,056	-47.368%
2026-07-10	0.3000	0.3000	0.2500	0.2600	-21.212%	730	6,056	-61.538%
2026-07-09	0.3100	0.3300	0.3100	0.3300	-5.714%	22	5,881	-69.697%
2026-07-08	0.3200	0.3800	0.3100	0.3500	-12.500%	47	5,879	-71.429%
2026-07-07	0.4200	0.4200	0.3800	0.4000	-13.043%	32	5,880	-75.000%
2026-07-06	0.4700	0.4700	0.4400	0.4600	-2.128%	11	5,887	-78.261%
2026-07-02	0.4800	0.5600	0.4700	0.4700	-2.083%	37	5,895	-78.723%
2026-07-01	0.4400	0.5700	0.4400	0.4800	+11.628%	38	5,895	-79.167%
2026-06-30	0.4600	0.5200	0.4300	0.4300	-2.273%	1,359	5,874	-76.744%
2026-06-29	0.5500	0.5500	0.4400	0.4400	-25.424%	76	4,553	-77.273%
2026-06-26	0.5700	0.7300	0.5700	0.5900	-6.349%	64	4,510	-83.051%
2026-06-25	0.7300	0.7300	0.6000	0.6300	+6.780%	531	4,477	-84.127%
2026-06-24	0.6500	0.6800	0.5900	0.5900	-21.333%	30	4,065	-83.051%
2026-06-23	0.8500	0.9400	0.7400	0.7500	-17.582%	47	4,115	-86.667%
2026-06-22	1.1000	1.1000	0.8500	0.9100	-24.793%	23	4,108	-89.011%
2026-06-18	1.3000	1.3000	1.2100	1.2100	-13.571%	765	3,394	-91.736%
2026-06-17	1.7400	2.2200	1.4000	1.4000	-25.532%	143	3,394	-92.857%
2026-06-16	1.9000	1.9300	1.7900	1.8800	-9.615%	55	3,394	-94.681%
2026-06-15	2.1000	2.3000	1.9700	2.0800	+51.825%	144	3,349	-95.192%
2026-06-12	1.4000	1.6700	1.3700	1.3700	-3.521%	224	3,308	-92.701%
2026-06-11	1.2500	1.4200	0.9700	1.4200	+12.698%	256	3,309	-92.958%
2026-06-10	1.5000	1.5800	1.2500	1.2600	-28.409%	137	3,209	-92.063%
2026-06-09	2.2900	2.2900	1.7600	1.7600	-25.106%	85	3,100	-94.318%
2026-06-08	2.5300	2.5300	2.3100	2.3500	-3.689%	21	3,057	-95.745%
2026-06-05	2.9600	3.3000	2.4200	2.4400	-36.788%	392	3,055	-95.902%
2026-06-04	4.4500	4.5000	3.7600	3.8600	+6.630%	183	3,048	-97.409%
2026-06-03	3.7500	3.8500	3.6000	3.6200	-16.204%	592	2,914	-97.238%
2026-06-02	4.9500	4.9500	4.2500	4.3200	-8.668%	40	2,361	-97.685%
2026-06-01	4.7600	4.8500	4.4000	4.7300	-19.831%	80	2,334	-97.886%
2026-05-29	5.5000	7.0300	5.5000	5.9000	+19.192%	31	2,331	-98.305%
2026-05-28	3.6500	5.2500	3.6000	4.9500	+24.685%	941	2,311	-97.980%
2026-05-27	4.0500	4.0500	3.8000	3.9700	-19.798%	42	1,438	-97.481%
2026-05-26	5.5000	5.6500	4.8000	4.9500	-6.250%	59	1,426	-97.980%
2026-05-22	5.3500	5.5000	5.2800	5.2800	-12.146%	5	1,410	-98.106%
2026-05-21	5.6000	6.3000	5.6000	6.0100	-10.831%	49	1,409	-98.336%
2026-05-20	6.2500	6.9000	5.5700	6.7400	+8.186%	23	1,409	-98.516%
2026-05-19	6.0600	6.4800	5.9500	6.2300	-18.026%	31	1,392	-98.395%
2026-05-18	8.0500	8.1500	7.3000	7.6000	-3.185%	57	1,392	-98.684%
2026-05-15	8.1400	8.3000	7.6000	7.8500	-27.583%	232	1,392	-98.726%
2026-05-14	12.2000	12.2000	10.8400	10.8400	-12.439%	57	1,407	-99.077%
2026-05-13	11.7500	13.2500	11.7500	12.3800	-5.856%	15	1,373	-99.192%
2026-05-12	12.6000	13.1500	11.4000	13.1500	-3.663%	281	1,373	-99.240%
2026-05-11	14.4000	14.8000	13.6000	13.6500	+1.261%	137	1,373	-99.267%
2026-05-08	14.3500	14.8000	13.2500	13.4800	+1.353%	18	1,443	-99.258%
2026-05-07	14.5500	15.3900	13.2000	13.3000	+6.400%	27	1,435	-99.248%
2026-05-06	12.9500	13.4500	12.4800	12.5000	+41.723%	150	1,423	-99.200%
2026-05-05	9.7500	9.7500	8.8200	8.8200	+0.915%	5	1,299	-98.866%
2026-05-04	9.3000	9.3100	8.5700	8.7400	-18.470%	13	1,294	-98.856%
2026-05-01	10.3900	11.9000	10.3600	10.7200	+0.657%	22	1,294	-99.067%
2026-04-30	11.1200	11.1200	10.5100	10.6500	+18.333%	12	1,294	-99.061%
2026-04-29	8.4200	9.0500	8.4200	9.0000	-8.163%	12	1,293	-98.889%
2026-04-28	9.1500	9.8600	9.0000	9.8000	-18.265%	17	1,295	-98.980%
2026-04-27	13.0400	13.0400	11.9900	11.9900	-16.154%	31	1,295	-99.166%
2026-04-24	14.3500	14.8800	14.3000	14.3000	-7.742%	10	1,302	-99.301%
2026-04-23	15.5300	15.8100	15.4000	15.5000	-2.516%	10	1,300	-99.355%
2026-04-22	17.6500	17.6500	15.9000	15.9000	-2.693%	12	1,303	-99.371%
2026-04-21	18.2000	18.2500	16.1500	16.3400	-23.286%	24	1,297	-99.388%
2026-04-20	20.9500	21.3000	20.9500	21.3000	-9.554%	3	1,297	-99.531%
2026-04-17	22.7500	23.5800	22.7500	23.5500	+15.441%	118	1,296	-99.575%
2026-04-16	22.2500	22.2500	20.3200	20.4000	-7.483%	20	1,200	-99.510%
2026-04-15	23.3500	23.3500	22.0500	22.0500	-2.174%	23	1,197	-99.546%
2026-04-14	20.6500	22.5500	20.6500	22.5400	+17.580%	12	1,197	-99.556%
2026-04-13	19.0700	19.1700	19.0500	19.1700	-11.659%	5	1,200	-99.478%
2026-04-10	21.2000	22.2000	21.0100	21.7000	-6.667%	12	1,201	-99.539%
2026-04-09	21.9500	23.2500	21.9500	23.2500	-1.064%	14	1,190	-99.570%
2026-04-08	25.0000	25.0000	23.5000	23.5000	+10.380%	21	1,191	-99.574%
2026-04-07	21.6500	21.6500	20.5600	21.2900	-1.206%	46	1,190	-99.530%
2026-04-06	23.1000	23.1000	21.5500	21.5500	-7.511%	15	1,201	-99.536%
2026-04-02	22.4600	23.8300	22.4600	23.3000	-10.385%	39	1,185	-99.571%
2026-04-01	25.7000	26.9000	25.2700	26.0000	+8.559%	50	1,185	-99.615%
2026-03-31	20.8000	23.9500	20.8000	23.9500	+25.458%	29	1,188	-99.582%
2026-03-30	22.0000	22.0000	19.0900	19.0900	-5.961%	63	1,180	-99.476%
2026-03-27	17.3000	20.3000	16.2500	20.3000	+12.778%	29	1,144	-99.507%
2026-03-26	17.9500	18.0000	17.9500	18.0000	-2.703%	2	1,129	-99.444%
2026-03-25	21.3500	21.3500	18.5000	18.5000	+20.130%	135	1,129	-99.459%
2026-03-24	14.3900	15.7500	14.3900	15.4000	-1.723%	7	1,123	-99.351%
2026-03-23	14.8300	17.0000	14.7000	15.6700	-2.063%	11	1,119	-99.362%
2026-03-20	19.8000	19.8000	16.0000	16.0000	-13.514%	27	1,118	-99.375%
2026-03-19	17.3500	19.7500	17.3000	18.5000	-31.608%	180	1,114	-99.459%
2026-03-18	28.4000	29.2000	26.6500	27.0500	-21.594%	176	1,152	-99.630%
2026-03-17	36.8500	36.8500	34.4000	34.5000	-5.531%	24	1,033	-99.710%
2026-03-16	37.0400	37.5500	35.0000	36.5200	-5.143%	138	1,053	-99.726%
2026-03-13	43.3500	43.3500	38.2300	38.5000	-6.553%	12	993	-99.740%
2026-03-12	44.4100	44.4100	41.0500	41.2000	-10.220%	14	993	-99.757%
2026-03-11	47.5000	47.5000	45.5300	45.8900	-2.960%	10	1,000	-99.782%
2026-03-10	49.3000	49.3000	47.2600	47.2900	+6.222%	17	1,004	-99.789%
2026-03-09	44.1000	44.5200	42.6500	44.5200	-4.994%	16	1,013	-99.775%
2026-03-06	44.9500	48.0000	44.9500	46.8600	+10.911%	22	1,019	-99.787%
2026-03-05	45.4500	45.4500	41.9000	42.2500	-10.940%	139	1,019	-99.763%
2026-03-04	49.0000	49.8500	47.0000	47.4400	+4.724%	108	1,113	-99.789%
2026-03-03	45.0500	46.7500	40.2000	45.3000	-19.481%	57	1,015	-99.779%
2026-03-02	60.2500	60.2500	53.6700	56.2600	+6.251%	36	1,000	-99.822%
2026-02-27	51.3700	52.9500	51.3100	52.9500	+8.504%	14	1,023	-99.811%
2026-02-26	48.6500	49.0000	47.1200	48.8000	+3.062%	16	1,033	-99.795%
2026-02-25	50.0400	51.5500	47.3500	47.3500	-3.229%	19	1,042	-99.789%
2026-02-24	44.5500	49.3000	44.5500	48.9300	-9.773%	35	1,042	-99.796%
2026-02-23	49.9300	54.2300	49.9300	54.2300	+19.845%	46	1,032	-99.816%
2026-02-20	41.4300	45.2500	39.7700	45.2500	+17.992%	551	1,044	-99.779%
2026-02-19	37.4500	39.9500	37.4500	38.3500	+2.677%	26	1,042	-99.739%
2026-02-18	35.9000	38.2000	35.9000	37.3500	+21.542%	58	1,018	-99.732%
2026-02-17	31.1700	31.3100	29.5000	30.7300	-20.265%	191	1,043	-99.675%
2026-02-13	36.3000	39.4500	36.3000	38.5400	+12.362%	663	535	-99.741%
2026-02-12	39.9300	39.9300	32.1500	34.3000	-15.204%	20	535	-99.708%
2026-02-11	40.5000	40.5000	40.4300	40.4500	+5.421%	11	521	-99.753%
2026-02-10	41.8000	41.8000	36.7000	38.3700	-11.386%	9	515	-99.739%
2026-02-09	39.6600	43.3000	39.6600	43.3000	+17.027%	43	509	-99.769%
2026-02-06	37.3500	37.5000	36.2200	37.0000	+20.013%	23	498	-99.730%
2026-02-05	31.6000	35.7000	30.8300	30.8300	-18.954%	273	494	-99.676%
2026-02-04	41.8700	41.8700	38.0100	38.0400	-6.559%	34	404	-99.737%
2026-02-03	38.5600	41.6500	38.5600	40.7100	+43.345%	22	383	-99.754%
2026-02-02	32.2500	32.2500	25.9900	28.4000	-23.243%	11	377	-99.648%
2026-01-30	48.2000	48.2000	30.8000	37.0000	-41.732%	247	373	-99.730%
2026-01-29	79.0300	79.0300	52.2800	63.5000	-2.667%	51	340	-99.843%
2026-01-28	55.4000	65.2400	55.4000	65.2400	+36.886%	154	316	-99.847%
2026-01-27	42.3500	47.6600	40.8600	47.6600	+17.389%	139	311	-99.790%
2026-01-26	42.0000	45.2800	40.6000	40.6000	+13.376%	119	304	-99.754%
2026-01-23	33.5000	36.5000	33.5000	35.8100	+10.593%	152	222	-99.721%
2026-01-22	28.9400	32.5200	28.9400	32.3800	+18.608%	27	169	-99.691%
2026-01-21	29.7500	30.2500	26.4500	27.3000	+13.514%	172	163	-99.634%
2026-01-20	22.6500	24.0500	22.6500	24.0500	+20.794%	45	52	-99.584%
2026-01-13	19.9500	19.9500	19.9100	19.9100	+0.505%	14	19	-99.498%
2026-01-12	19.8100	19.8100	19.8100	19.8100	+27.806%	1	5	-99.495%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+6.310%	1	5	-99.355%
2026-01-05	14.5800	14.5800	14.5800	14.5800	+25.473%	1	5	-99.314%
2026-01-02	11.4600	11.7200	11.4600	11.6200	0.000%	6	5	-99.139%
2025-12-31	12.0000	12.0000	11.6200	11.6200	-2.435%	10	4	-99.139%
2025-12-29	13.0000	13.0000	11.9100	11.9100	-33.090%	6	4	-99.160%
2025-12-26	17.8000	17.8000	17.8000	17.8000	+9.877%	1	1	-99.438%
2025-12-23	16.2000	16.2000	16.2000	16.2000	+12.422%	1	1	-99.383%
2025-12-22	14.4100	14.4100	14.4100	14.4100	0.000%	1	1	-99.306%

.dark-mode .F9dPZf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9dPZf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C460GLD Aug 21 2026 460.00 Call (GLD260821C00460000)option OPRA

GLD20260821C460
GLD Aug 21 2026 460.00 Call (GLD260821C00460000)
option OPRA