Dark

GLD20260821C465
GLD Aug 21 2026 465.00 Call (GLD260821C00465000)
option OPRA

EOD

Jul 24, 2026

0.1400+7.692%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1400	0.1400	0.1400	0.1400	+7.692%	3	1,872	0.000%
2026-07-23	0.1500	0.1500	0.1200	0.1300	-23.529%	9	1,876	+7.692%
2026-07-22	0.1800	0.1800	0.1500	0.1700	+30.769%	28	1,882	-17.647%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,914	+7.692%
2026-07-20	0.1100	0.1200	0.1100	0.1200	0.000%	3	1,913	+16.667%
2026-07-17	0.2000	0.2000	0.1200	0.1200	+20.000%	41	1,915	+16.667%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,894	+40.000%
2026-07-15	0.2800	0.2800	0.1500	0.1600	-15.789%	34	1,895	-12.500%
2026-07-14	0.1800	0.2000	0.1800	0.1900	+5.556%	30	1,914	-26.316%
2026-07-13	0.2000	0.2000	0.1800	0.1800	-14.286%	13	1,924	-22.222%
2026-07-10	0.3000	0.3000	0.2100	0.2100	-16.000%	76	1,934	-33.333%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-30.556%	3	1,885	-44.000%
2026-07-07	0.4200	0.4200	0.3500	0.3600	-12.195%	22	1,886	-61.111%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-10.870%	3	1,883	-65.854%
2026-07-02	0.4700	0.4700	0.4400	0.4600	0.000%	14	1,884	-69.565%
2026-07-01	0.4900	0.5000	0.4600	0.4600	+6.977%	5	1,884	-69.565%
2026-06-30	0.4100	0.4300	0.4100	0.4300	0.000%	6	1,884	-67.442%
2026-06-29	0.4800	0.4800	0.4100	0.4300	-20.370%	10	1,886	-67.442%
2026-06-26	0.5800	0.5900	0.5400	0.5400	-1.818%	9	1,887	-74.074%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,887	-74.545%
2026-06-24	0.5900	0.5900	0.5100	0.5200	-28.767%	21	1,886	-73.077%
2026-06-23	0.7200	0.7300	0.6900	0.7300	-8.750%	15	1,886	-80.822%
2026-06-22	0.8600	0.9100	0.7500	0.8000	-30.435%	45	1,888	-82.500%
2026-06-18	1.2800	1.2800	1.1500	1.1500	-18.440%	3	1,899	-87.826%
2026-06-17	1.6900	1.6900	1.4100	1.4100	-13.497%	5	1,899	-90.071%
2026-06-16	1.6700	1.6700	1.6300	1.6300	-7.386%	9	1,899	-91.411%
2026-06-15	1.8400	1.9200	1.7400	1.7600	+58.559%	16	1,897	-92.045%
2026-06-12	1.3700	1.3700	1.1100	1.1100	-18.382%	15	1,891	-87.387%
2026-06-11	1.0000	1.3600	0.9600	1.3600	+18.261%	40	1,888	-89.706%
2026-06-10	1.3300	1.4200	1.1500	1.1500	-31.953%	23	1,864	-87.826%
2026-06-09	1.9500	1.9500	1.6300	1.6900	-15.500%	52	1,886	-91.716%
2026-06-08	2.1500	2.1500	2.0000	2.0000	-4.306%	87	1,867	-93.000%
2026-06-05	2.5300	2.5300	2.0400	2.0900	-37.048%	46	1,822	-93.301%
2026-06-04	3.7700	3.8000	3.1700	3.3200	+7.097%	18	1,821	-95.783%
2026-06-03	3.2500	3.3500	3.1000	3.1000	-16.890%	43	1,817	-95.484%
2026-06-02	4.1600	4.1600	3.5500	3.7300	-8.354%	35	1,793	-96.247%
2026-06-01	3.9500	4.1800	3.7500	4.0700	-16.939%	28	1,799	-96.560%
2026-05-29	4.6000	6.0000	4.6000	4.9000	+16.667%	802	1,782	-97.143%
2026-05-28	3.2500	4.6000	3.1500	4.2000	+20.000%	223	2,136	-96.667%
2026-05-27	4.1000	4.1000	3.1500	3.5000	-18.794%	414	2,181	-96.000%
2026-05-26	4.8000	4.8000	4.1500	4.3100	-8.686%	477	2,025	-96.752%
2026-05-22	4.8000	4.8000	4.5000	4.7200	-9.231%	7	1,659	-97.034%
2026-05-21	5.1000	5.5500	4.8600	5.2000	-7.143%	10	1,656	-97.308%
2026-05-20	5.4000	6.0500	5.4000	5.6000	+3.131%	5	1,656	-97.500%
2026-05-19	5.4000	5.6500	5.4000	5.4300	-15.552%	79	1,662	-97.422%
2026-05-18	6.6500	6.6500	6.4300	6.4300	-6.131%	4	1,662	-97.823%
2026-05-15	7.4500	7.4500	6.7500	6.8500	-29.816%	232	1,662	-97.956%
2026-05-14	10.5700	10.5700	9.7600	9.7600	-13.244%	17	1,466	-98.566%
2026-05-13	10.5700	11.2500	10.5300	11.2500	+6.132%	16	1,456	-98.756%
2026-05-12	11.3500	11.3500	10.4500	10.6000	-17.188%	14	1,456	-98.679%
2026-05-11	12.7000	12.8000	12.3400	12.8000	-0.389%	9	1,456	-98.906%
2026-05-08	12.6000	12.8900	12.6000	12.8500	+7.983%	3	1,452	-98.911%
2026-05-07	12.6000	13.8600	11.9000	11.9000	+6.440%	46	1,463	-98.824%
2026-05-06	11.3000	11.3000	11.1800	11.1800	+40.984%	2	1,473	-98.748%
2026-05-05	8.5500	8.6000	7.9300	7.9300	+3.932%	25	1,472	-98.235%
2026-05-04	8.2100	8.2100	7.4000	7.6300	-23.928%	36	1,462	-98.165%
2026-05-01	10.1000	10.1000	10.0300	10.0300	+4.479%	11	1,453	-98.604%
2026-04-30	9.6600	9.6600	9.6000	9.6000	+20.000%	6	1,453	-98.542%
2026-04-29	7.3000	8.1000	7.3000	8.0000	-1.478%	604	1,457	-98.250%
2026-04-28	8.2000	8.2000	7.9300	8.1200	-26.649%	32	1,254	-98.276%
2026-04-27	11.5500	11.5500	11.0000	11.0700	-14.186%	51	1,268	-98.735%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-7.394%	1	1,269	-98.915%
2026-04-23	13.9300	13.9300	13.9300	13.9300	-6.132%	1	1,270	-98.995%
2026-04-22	15.6000	15.6000	14.3500	14.8400	+1.853%	27	1,270	-99.057%
2026-04-21	16.5500	16.5500	14.5700	14.5700	-21.877%	9	1,269	-99.039%
2026-04-20	19.3200	19.3200	18.6500	18.6500	-12.028%	11	1,269	-99.249%
2026-04-17	20.8800	21.2000	20.8800	21.2000	+14.719%	22	1,265	-99.340%
2026-04-16	18.8000	19.3000	18.4300	18.4800	-14.760%	15	1,265	-99.242%
2026-04-14	20.4700	21.6800	20.1500	21.6800	+24.813%	14	1,273	-99.354%
2026-04-13	17.8100	17.8100	17.0800	17.3700	-11.693%	138	1,268	-99.194%
2026-04-10	19.6700	19.6700	19.6700	19.6700	-7.566%	1	1,144	-99.288%
2026-04-09	21.3000	21.3000	21.2800	21.2800	+5.660%	13	1,143	-99.342%
2026-04-08	22.6400	22.6400	20.1400	20.1400	-2.328%	12	1,141	-99.305%
2026-04-07	19.7500	20.6500	19.0600	20.6200	+1.777%	116	1,146	-99.321%
2026-04-06	21.0800	21.0800	20.2600	20.2600	-5.548%	12	1,087	-99.309%
2026-04-02	18.9500	21.4500	18.9500	21.4500	-11.364%	13	1,096	-99.347%
2026-04-01	23.2000	24.5100	23.2000	24.2000	+12.037%	9	1,096	-99.421%
2026-03-31	19.8500	21.8400	19.8500	21.6000	+20.738%	4	1,096	-99.352%
2026-03-30	18.1300	18.1300	17.8900	17.8900	-6.677%	7	1,095	-99.217%
2026-03-27	16.2500	19.1700	16.2400	19.1700	+36.929%	11	1,098	-99.270%
2026-03-26	16.2500	16.2500	14.0000	14.0000	-18.605%	52	1,098	-99.000%
2026-03-25	18.6500	18.6500	17.2000	17.2000	+17.007%	7	1,081	-99.186%
2026-03-24	14.9000	14.9000	14.5400	14.7000	+0.685%	6	1,081	-99.048%
2026-03-23	14.3000	15.6000	14.0000	14.6000	-7.886%	89	1,083	-99.041%
2026-03-20	18.0200	18.0200	15.7000	15.8500	-7.147%	20	1,038	-99.117%
2026-03-19	16.3500	17.7000	16.2600	17.0700	-31.747%	121	1,033	-99.180%
2026-03-18	25.2500	26.8000	24.9000	25.0100	-22.353%	21	974	-99.440%
2026-03-17	33.0000	33.0000	31.9900	32.2100	-5.543%	8	961	-99.565%
2026-03-16	35.3800	35.3800	32.8800	34.1000	-7.337%	18	963	-99.589%
2026-03-13	38.8100	39.7500	35.9600	36.8000	-4.713%	30	958	-99.620%
2026-03-12	42.0000	42.0000	38.1500	38.6200	-10.498%	7	953	-99.637%
2026-03-11	43.7000	43.7000	43.1500	43.1500	-4.111%	10	950	-99.676%
2026-03-10	46.0000	46.9100	45.0000	45.0000	+8.303%	9	956	-99.689%
2026-03-09	39.9500	42.3500	39.9500	41.5500	-7.769%	13	957	-99.663%
2026-03-06	41.4400	45.0500	41.4400	45.0500	+13.333%	16	954	-99.689%
2026-03-05	40.2500	40.2500	39.7200	39.7500	-8.893%	43	964	-99.648%
2026-03-04	45.5500	45.5500	43.6300	43.6300	-0.160%	27	938	-99.679%
2026-03-03	42.7000	43.7500	39.1600	43.7000	-16.762%	297	939	-99.680%
2026-03-02	54.6300	56.7100	52.5000	52.5000	+4.790%	18	958	-99.733%
2026-02-27	48.9600	50.1000	48.2000	50.1000	+12.610%	10	967	-99.721%
2026-02-26	45.3800	45.3800	44.4900	44.4900	-5.401%	3	975	-99.685%
2026-02-25	48.8000	48.8500	47.0300	47.0300	+0.513%	11	983	-99.702%
2026-02-24	44.2600	46.7900	44.2600	46.7900	-9.022%	7	983	-99.701%
2026-02-23	47.1200	51.4300	47.1200	51.4300	+20.079%	38	983	-99.728%
2026-02-20	39.6600	42.8300	37.8600	42.8300	+20.410%	130	990	-99.673%
2026-02-19	35.0500	37.3000	35.0500	35.5700	-0.698%	6	928	-99.606%
2026-02-18	35.5800	35.8500	35.3700	35.8200	+24.332%	22	926	-99.609%
2026-02-17	28.9200	29.5500	27.6500	28.8100	-20.392%	123	914	-99.514%
2026-02-13	33.8600	36.9700	33.8600	36.1900	+19.439%	629	373	-99.613%
2026-02-12	36.0500	36.4000	30.0000	30.3000	-22.803%	74	373	-99.538%
2026-02-11	37.0500	39.7300	37.0500	39.2500	+10.222%	31	351	-99.643%
2026-02-10	35.6100	35.6100	35.6100	35.6100	-8.809%	2	331	-99.607%
2026-02-09	37.8500	40.0000	37.8500	39.0500	+10.498%	18	331	-99.641%
2026-02-06	35.3400	35.3400	35.3400	35.3400	+7.941%	2	317	-99.604%
2026-02-05	30.9000	32.7400	29.6500	32.7400	-4.687%	27	315	-99.572%
2026-02-04	43.0000	43.0000	34.3500	34.3500	-10.895%	17	317	-99.592%
2026-02-03	36.5000	38.7500	36.5000	38.5500	+55.758%	3	319	-99.637%
2026-02-02	30.9500	30.9500	24.7500	24.7500	-35.463%	11	320	-99.434%
2026-01-30	46.4000	46.4000	35.0000	38.3500	-36.664%	17	317	-99.635%
2026-01-29	75.0000	75.0000	50.0000	60.5500	+10.051%	14	315	-99.769%
2026-01-28	53.7000	55.0500	53.7000	55.0200	+27.894%	5	312	-99.746%
2026-01-27	39.3500	43.0200	39.3500	43.0200	+11.740%	18	315	-99.675%
2026-01-26	41.0000	43.0000	38.5000	38.5000	+13.402%	53	306	-99.636%
2026-01-23	32.1600	33.9500	31.9300	33.9500	+16.667%	63	286	-99.588%
2026-01-22	29.1000	29.1000	29.1000	29.1000	+6.554%	1	237	-99.519%
2026-01-21	28.1300	28.4700	27.3100	27.3100	+21.001%	35	236	-99.487%
2026-01-20	21.8500	22.5700	20.6500	22.5700	+26.019%	252	236	-99.380%
2026-01-14	17.9100	17.9100	17.9100	17.9100	-2.398%	4	10	-99.218%
2026-01-12	18.3500	18.3500	18.3500	18.3500	+26.990%	1	8	-99.237%
2026-01-09	14.7000	14.7000	14.2000	14.4500	+24.569%	13	7	-99.031%
2025-12-29	11.6000	11.6000	11.6000	11.6000	-25.161%	2	2	-98.793%
2025-12-23	15.6000	15.6000	15.5000	15.5000	0.000%	2	0	-99.097%

.dark-mode .P2f0kb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2f0kb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C465GLD Aug 21 2026 465.00 Call (GLD260821C00465000)option OPRA

GLD20260821C465
GLD Aug 21 2026 465.00 Call (GLD260821C00465000)
option OPRA