Dark

GLD20260821C470
GLD Aug 21 2026 470.00 Call (GLD260821C00470000)
option OPRA

EOD

Jul 24, 2026

0.0700-30.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0900	0.0900	0.0700	0.0700	-30.000%	2	3,231	0.000%
2026-07-23	0.2100	0.2100	0.1000	0.1000	-16.667%	3	3,231	-30.000%
2026-07-21	0.0800	0.1400	0.0800	0.1200	+20.000%	10	3,230	-41.667%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-33.333%	4	3,231	-30.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	3,235	-53.333%
2026-07-16	0.1400	0.1600	0.1400	0.1600	+6.667%	6	3,236	-56.250%
2026-07-15	0.1700	0.1700	0.1300	0.1500	-6.250%	4	3,232	-53.333%
2026-07-13	0.1300	0.1600	0.1300	0.1600	-23.810%	22	3,234	-56.250%
2026-07-10	0.2200	0.2200	0.2100	0.2100	-16.000%	27	3,243	-66.667%
2026-07-09	0.2300	0.2500	0.2300	0.2500	-7.407%	9	3,243	-72.000%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,245	-74.074%
2026-07-07	0.3300	0.3300	0.3000	0.3000	-9.091%	33	3,246	-76.667%
2026-07-06	0.3700	0.3700	0.3300	0.3300	-5.714%	53	3,219	-78.788%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+2.941%	1	3,167	-80.000%
2026-07-01	0.4200	0.4300	0.3400	0.3400	-17.073%	12	3,167	-79.412%
2026-06-30	0.4000	0.4100	0.4000	0.4100	+5.128%	6	3,173	-82.927%
2026-06-29	0.4000	0.4100	0.3500	0.3900	-23.529%	29	3,173	-82.051%
2026-06-26	0.5300	0.5300	0.4900	0.5100	-1.923%	7	3,159	-86.275%
2026-06-25	0.5200	0.5200	0.5000	0.5200	+8.333%	8	3,159	-86.538%
2026-06-24	0.4600	0.4800	0.4600	0.4800	-20.000%	13	3,157	-85.417%
2026-06-23	0.6000	0.6500	0.6000	0.6000	-16.667%	29	3,166	-88.333%
2026-06-22	0.8000	0.8000	0.7200	0.7200	-25.773%	47	3,157	-90.278%
2026-06-18	1.1500	1.1500	0.9700	0.9700	-14.159%	26	3,154	-92.784%
2026-06-17	1.3500	1.7200	1.1300	1.1300	-18.116%	15	3,154	-93.805%
2026-06-16	1.4700	1.4900	1.3600	1.3800	-9.804%	110	3,154	-94.928%
2026-06-15	1.5800	1.6700	1.5000	1.5300	+40.367%	68	3,217	-95.425%
2026-06-12	1.1000	1.2400	1.0900	1.0900	-13.492%	19	3,203	-93.578%
2026-06-11	0.8800	1.3000	0.8600	1.2600	+26.000%	93	3,218	-94.444%
2026-06-10	1.1800	1.2200	0.9900	1.0000	-25.926%	24	3,238	-93.000%
2026-06-09	1.6800	1.7400	1.3500	1.3500	-26.630%	39	3,243	-94.815%
2026-06-08	1.8000	1.8400	1.7200	1.8400	+2.222%	57	3,216	-96.196%
2026-06-05	2.2900	2.2900	1.8000	1.8000	-37.063%	88	3,188	-96.111%
2026-06-04	3.2200	3.2500	2.8000	2.8600	+6.716%	25	3,149	-97.552%
2026-06-03	2.7500	2.8100	2.6800	2.6800	-21.176%	8	3,147	-97.388%
2026-06-02	3.4500	3.4500	3.2500	3.4000	-8.108%	5	3,150	-97.941%
2026-06-01	3.4000	3.7000	3.2500	3.7000	-22.105%	18	3,150	-98.108%
2026-05-29	3.8500	5.1000	3.8500	4.7500	+29.428%	42	3,147	-98.526%
2026-05-28	2.8000	3.9000	2.7300	3.6700	+26.552%	917	3,133	-98.093%
2026-05-27	3.0500	3.0500	2.8000	2.9000	-23.684%	90	2,580	-97.586%
2026-05-26	4.1100	4.1100	3.7900	3.8000	-5.000%	32	2,597	-98.158%
2026-05-22	4.1200	4.1200	3.9500	4.0000	-12.088%	66	2,600	-98.250%
2026-05-21	4.2800	4.5500	4.1500	4.5500	-8.818%	38	2,658	-98.462%
2026-05-20	4.4500	5.3000	4.4500	4.9900	+5.053%	71	2,658	-98.597%
2026-05-19	4.8000	4.9000	4.6000	4.7500	-19.492%	79	2,644	-98.526%
2026-05-18	5.8500	6.3500	5.6500	5.9000	0.000%	51	2,644	-98.814%
2026-05-15	6.4000	6.4000	5.9000	5.9000	-32.571%	55	2,644	-98.814%
2026-05-14	9.6500	9.6500	8.7500	8.7500	-10.256%	7	2,642	-99.200%
2026-05-13	10.3000	10.3000	9.7500	9.7500	+3.723%	30	2,599	-99.282%
2026-05-12	9.9500	10.1000	9.2000	9.4000	-14.623%	101	2,599	-99.255%
2026-05-11	10.8500	11.2500	10.8500	11.0100	+1.009%	347	2,599	-99.364%
2026-05-08	11.4200	11.4200	10.4500	10.9000	+2.347%	73	2,280	-99.358%
2026-05-07	11.5500	12.3700	10.6500	10.6500	+8.122%	45	2,224	-99.343%
2026-05-06	10.1500	10.7000	9.5000	9.8500	+33.108%	62	2,182	-99.289%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+11.278%	1	2,159	-99.054%
2026-05-04	7.2400	7.2500	6.6000	6.6500	-27.717%	55	2,159	-98.947%
2026-05-01	9.2000	9.2000	9.2000	9.2000	+11.245%	5	2,155	-99.239%
2026-04-30	8.7000	8.7000	8.2700	8.2700	+16.973%	3	2,155	-99.154%
2026-04-29	6.7000	7.2200	6.4200	7.0700	-6.605%	12	2,155	-99.010%
2026-04-28	7.1500	7.5700	7.1000	7.5700	-21.473%	90	2,153	-99.075%
2026-04-27	10.1500	10.2000	9.6400	9.6400	-14.235%	58	2,207	-99.274%
2026-04-24	11.8400	11.8400	11.0500	11.2400	-6.722%	5	2,205	-99.377%
2026-04-23	12.5800	12.5800	12.0000	12.0500	-13.496%	5	2,206	-99.419%
2026-04-22	13.8200	13.9300	13.8000	13.9300	+14.180%	8	2,205	-99.497%
2026-04-21	14.9000	14.9500	12.2000	12.2000	-28.446%	68	2,202	-99.426%
2026-04-20	16.7200	17.2500	16.6700	17.0500	-15.174%	11	2,146	-99.589%
2026-04-17	19.4000	20.1000	19.1100	20.1000	+18.235%	34	2,147	-99.652%
2026-04-16	16.0000	17.4000	16.0000	17.0000	-7.002%	30	2,146	-99.588%
2026-04-15	18.4200	18.6000	18.2800	18.2800	-2.714%	869	2,152	-99.617%
2026-04-14	17.1000	18.7900	17.1000	18.7900	+25.017%	31	2,276	-99.627%
2026-04-13	16.3000	16.3000	15.0300	15.0300	-14.651%	6	2,245	-99.534%
2026-04-10	17.6500	18.6000	17.1000	17.6100	-10.015%	2,120	2,247	-99.602%
2026-04-09	19.1100	20.0000	19.1100	19.5700	-1.162%	6	918	-99.642%
2026-04-08	20.4500	20.5500	19.7600	19.8000	+9.695%	129	921	-99.646%
2026-04-07	18.0500	18.0500	18.0400	18.0500	-19.706%	21	930	-99.612%
2026-04-01	21.5000	23.1300	21.5000	22.4800	+8.077%	23	911	-99.689%
2026-03-31	17.6000	20.8000	17.6000	20.8000	+25.301%	11	908	-99.663%
2026-03-30	18.3900	18.3900	16.6000	16.6000	+0.484%	15	913	-99.578%
2026-03-27	17.1500	17.1500	16.5200	16.5200	+24.773%	4	927	-99.576%
2026-03-26	13.8000	13.8000	13.1000	13.2400	-17.198%	7	929	-99.471%
2026-03-25	17.6200	17.6200	15.9900	15.9900	+17.143%	10	926	-99.562%
2026-03-24	12.9000	13.7000	12.9000	13.6500	+3.802%	187	924	-99.487%
2026-03-23	12.7300	14.0000	12.7300	13.1500	-5.735%	22	748	-99.468%
2026-03-20	15.8000	15.8000	13.6900	13.9500	-15.455%	19	758	-99.498%
2026-03-19	17.8500	17.8500	14.4000	16.5000	-29.787%	84	762	-99.576%
2026-03-18	24.0000	25.3000	23.3000	23.5000	-21.927%	236	722	-99.702%
2026-03-17	31.0000	31.0000	29.1500	30.1000	-0.889%	17	811	-99.767%
2026-03-16	32.3100	32.6700	30.3700	30.3700	-10.228%	36	810	-99.770%
2026-03-13	36.7900	36.8000	33.8300	33.8300	-6.933%	30	819	-99.793%
2026-03-12	38.6000	38.6000	36.3500	36.3500	-9.824%	16	814	-99.807%
2026-03-11	41.4400	41.4400	40.2100	40.3100	-3.171%	25	827	-99.826%
2026-03-10	43.4800	44.2000	41.6300	41.6300	+6.199%	17	846	-99.832%
2026-03-09	39.1000	39.2000	37.2500	39.2000	-6.220%	36	856	-99.821%
2026-03-06	38.9100	42.7300	38.9100	41.8000	+11.023%	52	848	-99.833%
2026-03-05	40.0800	40.0800	36.5200	37.6500	-10.036%	66	862	-99.814%
2026-03-04	42.0000	43.2000	41.1000	41.8500	+4.364%	53	830	-99.833%
2026-03-03	39.1300	42.0000	36.5000	40.1000	-22.211%	116	797	-99.825%
2026-03-02	50.9000	53.6000	49.4000	51.5500	+6.179%	17	780	-99.864%
2026-02-27	46.2200	48.5500	46.2200	48.5500	+11.866%	18	786	-99.856%
2026-02-26	42.8000	43.5600	42.5700	43.4000	-0.777%	28	790	-99.839%
2026-02-25	46.1600	46.6000	43.7400	43.7400	-2.800%	7	788	-99.840%
2026-02-24	41.8000	45.2700	41.8000	45.0000	-6.054%	32	788	-99.844%
2026-02-23	45.5000	47.9000	45.5000	47.9000	+24.254%	216	769	-99.854%
2026-02-20	37.4400	38.7900	36.0000	38.5500	+16.465%	212	571	-99.818%
2026-02-19	34.8000	35.2000	33.1000	33.1000	+0.455%	7	434	-99.789%
2026-02-18	32.1500	33.7500	32.1500	32.9500	+23.178%	6	430	-99.788%
2026-02-17	27.4000	27.4000	26.0700	26.7500	-22.125%	25	431	-99.738%
2026-02-13	32.2000	34.5600	32.2000	34.3500	+22.679%	28	420	-99.796%
2026-02-12	34.5000	34.5000	28.0000	28.0000	-24.160%	20	420	-99.750%
2026-02-11	37.0000	37.0000	36.6900	36.9200	+11.981%	23	422	-99.810%
2026-02-10	32.9700	32.9700	32.9700	32.9700	-15.353%	10	426	-99.788%
2026-02-09	36.5700	38.9500	36.5700	38.9500	+17.425%	45	416	-99.820%
2026-02-06	33.1300	33.1700	32.9500	33.1700	+16.673%	33	391	-99.789%
2026-02-05	28.3500	30.0500	28.3500	28.4300	-18.281%	40	420	-99.754%
2026-02-04	40.4500	40.4500	34.7900	34.7900	-5.846%	15	384	-99.799%
2026-02-03	34.7000	37.0000	34.5000	36.9500	+50.816%	21	396	-99.811%
2026-02-02	23.7300	24.5000	23.7300	24.5000	-27.941%	5	381	-99.714%
2026-01-30	45.5000	45.5000	27.6000	34.0000	-41.176%	42	382	-99.794%
2026-01-29	70.0000	71.5000	45.0000	57.8000	-1.332%	14	394	-99.879%
2026-01-28	50.0000	58.6800	50.0000	58.5800	+38.815%	117	392	-99.881%
2026-01-27	37.3000	42.2000	36.0000	42.2000	+16.898%	35	382	-99.834%
2026-01-26	37.8000	40.5800	36.1000	36.1000	+14.241%	148	374	-99.806%
2026-01-23	30.1000	31.8700	30.1000	31.6000	+11.268%	73	373	-99.778%
2026-01-22	25.9700	28.4000	25.8300	28.4000	+23.478%	47	328	-99.754%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+16.515%	1	297	-99.696%
2026-01-20	19.5000	19.7400	19.4500	19.7400	+30.728%	20	298	-99.645%
2026-01-16	14.1000	15.1000	14.0200	15.1000	-9.743%	3	289	-99.536%
2026-01-14	16.7300	16.7300	16.7300	16.7300	-1.006%	2	289	-99.582%
2026-01-12	16.8300	17.7600	16.6500	16.9000	+21.060%	25	291	-99.586%
2026-01-09	13.9600	13.9600	13.9600	13.9600	+8.977%	2	296	-99.499%
2026-01-08	12.7400	12.8100	12.7400	12.8100	-4.758%	4	295	-99.454%
2026-01-07	13.4500	13.4500	13.4500	13.4500	-6.920%	2	295	-99.480%
2026-01-06	13.8200	14.4500	13.8200	14.4500	+48.969%	4	295	-99.516%
2026-01-02	10.1300	10.2000	9.7000	9.7000	-13.778%	12	293	-99.278%
2025-12-30	11.2500	11.2500	11.2500	11.2500	+4.457%	1	293	-99.378%
2025-12-29	11.0000	11.0000	10.2800	10.7700	-19.926%	403	293	-99.350%
2025-12-24	13.4500	13.4500	13.4500	13.4500	-7.560%	400	10	-99.480%
2025-12-23	13.9200	14.5500	13.9200	14.5500	+43.350%	12	10	-99.519%
2025-12-17	10.1500	10.1500	10.1500	10.1500	0.000%	2	2	-99.310%

.dark-mode .xVY7B9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVY7B9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C470GLD Aug 21 2026 470.00 Call (GLD260821C00470000)option OPRA

GLD20260821C470
GLD Aug 21 2026 470.00 Call (GLD260821C00470000)
option OPRA