Dark

GLD20260821C475
GLD Aug 21 2026 475.00 Call (GLD260821C00475000)
option OPRA

EOD

Jul 24, 2026

0.0700-46.154%(-0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0700	0.0700	0.0700	0.0700	-46.154%	7	3,231	0.000%
2026-07-22	0.1500	0.1500	0.1300	0.1300	+85.714%	26	3,226	-46.154%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-30.000%	2	3,211	0.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-28.571%	26	3,209	-30.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-30.000%	6	3,209	-50.000%
2026-07-14	0.1900	0.2000	0.1800	0.2000	+11.111%	57	3,227	-65.000%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-18.182%	1	3,258	-61.111%
2026-07-10	0.2700	0.2800	0.1900	0.2200	+15.789%	795	3,259	-68.182%
2026-07-09	0.2200	0.2300	0.1900	0.1900	-24.000%	4	2,813	-63.158%
2026-07-08	0.2600	0.3100	0.2500	0.2500	-16.667%	10	2,814	-72.000%
2026-07-07	0.2900	0.3000	0.2900	0.3000	-3.226%	7	2,807	-76.667%
2026-07-06	0.3300	0.3300	0.3100	0.3100	0.000%	21	2,803	-77.419%
2026-07-02	0.3800	0.4300	0.3100	0.3100	-13.889%	5	2,794	-77.419%
2026-07-01	0.3600	0.3700	0.3300	0.3600	+2.857%	8	2,794	-80.556%
2026-06-30	0.3800	0.3800	0.3100	0.3500	-2.778%	35	2,822	-80.000%
2026-06-29	0.4200	0.4200	0.3600	0.3600	-20.000%	16	2,823	-80.556%
2026-06-26	0.5400	0.5400	0.4400	0.4500	-2.174%	31	2,811	-84.444%
2026-06-25	0.5400	0.5400	0.4300	0.4600	+6.977%	4	2,814	-84.783%
2026-06-24	0.4600	0.4600	0.4300	0.4300	-23.214%	21	2,816	-83.721%
2026-06-23	0.5700	0.5800	0.5600	0.5600	-13.846%	6	2,855	-87.500%
2026-06-22	0.6700	0.7000	0.6500	0.6500	-27.778%	250	2,852	-89.231%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-13.462%	1	2,931	-92.222%
2026-06-17	1.3100	1.4500	1.0400	1.0400	-18.750%	11	2,931	-93.269%
2026-06-16	1.3400	1.3400	1.1800	1.2800	-10.490%	51	2,931	-94.531%
2026-06-15	1.4000	1.5000	1.3500	1.4300	+45.918%	261	2,914	-95.105%
2026-06-12	1.0400	1.0600	0.9800	0.9800	-10.909%	18	2,944	-92.857%
2026-06-11	0.8300	1.1000	0.7500	1.1000	+19.565%	242	3,009	-93.636%
2026-06-10	1.0000	1.1100	0.8800	0.9200	-23.333%	1,369	2,965	-92.391%
2026-06-09	1.4900	1.5300	1.1800	1.2000	-22.581%	1,325	3,618	-94.167%
2026-06-08	1.5500	1.6200	1.5000	1.5500	-3.125%	205	2,355	-95.484%
2026-06-05	1.9700	1.9700	1.6000	1.6000	-34.694%	93	2,363	-95.625%
2026-06-04	2.7600	2.7900	2.4500	2.4500	+2.510%	32	2,415	-97.143%
2026-06-03	2.3900	2.4000	2.3600	2.3900	-13.091%	36	2,386	-97.071%
2026-06-02	3.1400	3.1400	2.7500	2.7500	-13.249%	10	2,385	-97.455%
2026-06-01	3.1500	3.1700	2.9700	3.1700	-19.747%	11	2,380	-97.792%
2026-05-29	3.5000	4.4600	3.5000	3.9500	+21.538%	616	2,381	-98.228%
2026-05-28	2.3900	3.2500	2.3800	3.2500	+26.459%	13	2,534	-97.846%
2026-05-27	2.5700	2.5700	2.4300	2.5700	-17.363%	13	2,536	-97.276%
2026-05-26	3.6000	3.6000	3.1100	3.1100	-12.394%	29	2,539	-97.749%
2026-05-22	3.4500	3.6000	3.4500	3.5500	-13.415%	38	2,518	-98.028%
2026-05-21	3.8000	4.1000	3.8000	4.1000	-5.093%	27	2,514	-98.293%
2026-05-20	3.9800	4.3200	3.9800	4.3200	+0.465%	2	2,514	-98.380%
2026-05-19	4.2000	4.3300	4.1500	4.3000	-11.885%	158	2,517	-98.372%
2026-05-18	5.4000	5.4000	4.8800	4.8800	-8.443%	21	2,517	-98.566%
2026-05-15	5.6500	5.6900	5.3000	5.3300	-33.789%	71	2,517	-98.687%
2026-05-14	8.3000	8.5000	8.0500	8.0500	-7.471%	7	2,482	-99.130%
2026-05-13	8.3500	9.0500	8.3500	8.7000	-5.435%	26	2,461	-99.195%
2026-05-12	9.0300	9.2000	8.3600	9.2000	-12.381%	50	2,461	-99.239%
2026-05-11	10.5000	10.5000	10.5000	10.5000	+12.299%	1	2,461	-99.333%
2026-05-08	10.0000	10.0000	9.2100	9.3500	+1.081%	46	2,461	-99.251%
2026-05-07	9.8000	10.7000	9.2500	9.2500	+6.936%	78	2,455	-99.243%
2026-05-06	8.7000	9.4900	8.3000	8.6500	+39.516%	375	2,436	-99.191%
2026-05-05	6.6500	6.6500	6.2000	6.2000	+2.649%	368	2,190	-98.871%
2026-05-04	6.0000	6.3500	5.9000	6.0400	-18.926%	16	1,975	-98.841%
2026-05-01	8.1000	8.1000	7.4500	7.4500	-0.667%	126	1,919	-99.060%
2026-04-30	7.7800	7.7800	7.4400	7.5000	+20.192%	18	1,919	-99.067%
2026-04-29	6.0000	6.2700	6.0000	6.2400	-6.165%	4	1,911	-98.878%
2026-04-28	6.4000	6.7000	6.2400	6.6500	-18.405%	61	1,911	-98.947%
2026-04-27	8.9500	9.3000	8.1500	8.1500	-16.837%	19	1,921	-99.141%
2026-04-24	10.6000	10.7500	9.8000	9.8000	-3.448%	11	1,920	-99.286%
2026-04-23	10.9400	10.9400	10.0000	10.1500	-14.201%	10	1,918	-99.310%
2026-04-22	12.4000	12.4000	11.5100	11.8300	-1.170%	10	1,912	-99.408%
2026-04-21	13.3500	13.5000	11.7000	11.9700	-21.250%	30	1,909	-99.415%
2026-04-20	15.6500	15.7000	15.2000	15.2000	-12.341%	43	1,909	-99.539%
2026-04-17	16.8000	18.3000	16.7700	17.3400	+12.671%	20	1,882	-99.596%
2026-04-16	15.6000	15.9000	15.1800	15.3900	-6.159%	11	1,871	-99.545%
2026-04-15	17.6500	17.6500	16.4000	16.4000	-10.431%	8	1,876	-99.573%
2026-04-14	17.0000	18.3100	17.0000	18.3100	+26.276%	13	1,878	-99.618%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-7.643%	4	1,881	-99.517%
2026-04-10	15.9500	15.9500	15.7000	15.7000	-10.897%	7	1,881	-99.554%
2026-04-09	17.6200	17.6200	17.6200	17.6200	-2.382%	1	1,881	-99.603%
2026-04-08	18.8000	18.9000	18.0000	18.0500	+10.398%	206	1,881	-99.612%
2026-04-07	16.3500	16.3500	16.3500	16.3500	-8.403%	8	1,689	-99.572%
2026-04-02	16.3500	18.7500	16.3500	17.8500	-14.511%	13	1,691	-99.608%
2026-04-01	19.9000	21.2500	19.9000	20.8800	+20.694%	6	1,691	-99.665%
2026-03-31	17.4300	17.4300	17.1700	17.3000	+13.072%	26	1,691	-99.595%
2026-03-30	16.3400	16.3400	15.3000	15.3000	-5.263%	31	1,692	-99.542%
2026-03-27	16.8500	16.8500	15.3000	16.1500	+25.877%	27	1,701	-99.567%
2026-03-26	13.2300	13.2300	12.3300	12.8300	-18.540%	15	1,704	-99.454%
2026-03-25	16.0500	16.0500	15.6200	15.7500	+24.309%	32	1,710	-99.556%
2026-03-24	11.4200	12.6700	11.4200	12.6700	-3.723%	12	1,685	-99.448%
2026-03-23	12.2700	13.2000	11.7900	13.1600	+1.075%	17	1,689	-99.468%
2026-03-20	15.4000	15.4000	12.8800	13.0200	-14.791%	13	1,690	-99.462%
2026-03-19	13.9600	15.7500	13.0000	15.2800	-28.996%	379	1,693	-99.542%
2026-03-18	22.0300	23.0000	21.1000	21.5200	-23.143%	50	1,463	-99.675%
2026-03-17	29.6100	29.6100	27.6000	28.0000	-6.040%	48	1,456	-99.750%
2026-03-16	29.3000	30.5300	29.3000	29.8000	-6.142%	10	1,460	-99.765%
2026-03-13	34.1500	34.4000	31.6500	31.7500	-6.590%	20	1,459	-99.780%
2026-03-12	36.5500	36.5500	33.8600	33.9900	-11.044%	328	1,455	-99.794%
2026-03-11	38.0000	38.7700	37.4000	38.2100	-7.661%	11	1,338	-99.817%
2026-03-10	40.2000	41.7000	40.2000	41.3800	+14.658%	18	1,332	-99.831%
2026-03-09	37.3000	37.3000	35.1500	36.0900	-8.191%	7	1,341	-99.806%
2026-03-06	36.6100	40.2000	36.6100	39.3100	+12.314%	30	1,440	-99.822%
2026-03-05	36.2000	36.5000	34.5000	35.0000	-9.561%	15	1,438	-99.800%
2026-03-04	41.4000	41.4000	38.6000	38.7000	+0.129%	216	1,442	-99.819%
2026-03-03	36.7000	39.5000	33.0000	38.6500	-21.761%	112	1,335	-99.819%
2026-03-02	48.7900	50.6700	45.2500	49.4000	+9.171%	69	1,327	-99.858%
2026-02-27	43.9000	45.2500	43.0000	45.2500	+9.564%	39	1,375	-99.845%
2026-02-26	39.3800	41.6000	38.5500	41.3000	+0.732%	98	1,389	-99.831%
2026-02-25	41.8000	43.9300	41.0000	41.0000	-2.381%	30	1,351	-99.829%
2026-02-24	38.2000	43.1000	37.9500	42.0000	-8.696%	175	1,351	-99.833%
2026-02-23	42.1700	46.0000	42.1700	46.0000	+20.640%	170	1,306	-99.848%
2026-02-20	35.2200	38.1300	33.7000	38.1300	+22.408%	739	1,302	-99.816%
2026-02-19	32.9000	32.9000	31.1500	31.1500	+0.161%	45	1,240	-99.775%
2026-02-18	29.3000	31.1000	29.3000	31.1000	+23.658%	2	1,239	-99.775%
2026-02-17	25.5900	25.5900	25.0000	25.1500	-4.699%	105	1,240	-99.722%
2026-02-12	32.3000	32.3000	25.9600	26.3900	-24.275%	1,130	1,270	-99.735%
2026-02-11	33.8500	34.8500	33.0500	34.8500	+8.906%	319	1,713	-99.799%
2026-02-10	33.5000	33.5000	30.8200	32.0000	-12.088%	39	1,431	-99.781%
2026-02-09	34.4200	36.4000	34.4200	36.4000	+17.990%	38	1,435	-99.808%
2026-02-06	29.5500	31.1500	29.5000	30.8500	+21.696%	337	1,426	-99.773%
2026-02-05	25.9900	25.9900	25.3500	25.3500	-20.483%	8	1,531	-99.724%
2026-02-04	35.8400	35.8400	28.9500	31.8800	-3.394%	23	1,534	-99.780%
2026-02-03	32.5000	36.5000	32.0300	33.0000	+46.018%	17	1,535	-99.788%
2026-02-02	26.1100	26.1100	21.2100	22.6000	-30.462%	1,207	1,534	-99.690%
2026-01-30	41.0000	41.0000	27.0600	32.5000	-39.082%	19	335	-99.785%
2026-01-29	68.3800	69.5500	44.0000	53.3500	-5.908%	141	334	-99.869%
2026-01-28	45.9800	56.7000	45.9800	56.7000	+35.971%	244	377	-99.877%
2026-01-27	34.4500	41.7000	34.3000	41.7000	+14.247%	69	178	-99.832%
2026-01-26	35.0000	38.1500	35.0000	36.5000	+23.729%	64	139	-99.808%
2026-01-23	27.6400	29.6500	27.6400	29.5000	+11.531%	27	83	-99.763%
2026-01-22	26.4500	26.4500	26.4500	26.4500	+6.225%	2	71	-99.735%
2026-01-21	25.0000	25.0000	24.9000	24.9000	+25.126%	12	71	-99.719%
2026-01-20	18.2000	19.9000	18.2000	19.9000	+32.667%	11	60	-99.648%
2026-01-14	16.1500	16.1500	15.0000	15.0000	0.000%	3	55	-99.533%
2026-01-13	15.5500	15.5500	15.0000	15.0000	-4.337%	3	55	-99.533%
2026-01-12	15.6000	15.6800	15.5500	15.6800	+28.841%	29	55	-99.554%
2026-01-09	12.1700	12.1700	12.1700	12.1700	-8.151%	2	67	-99.425%
2026-01-06	13.0500	13.2500	12.7000	13.2500	+29.142%	50	66	-99.472%
2025-12-29	10.2600	10.2600	10.2600	10.2600	-31.141%	2	56	-99.318%
2025-12-26	15.3100	15.3100	14.6000	14.9000	+13.308%	58	56	-99.530%
2025-12-23	13.1500	13.1500	13.1500	13.1500	+40.642%	1	45	-99.468%
2025-12-18	9.5500	9.5500	9.3500	9.3500	0.000%	48	45	-99.251%

.dark-mode .gt9z1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gt9z1c{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C475GLD Aug 21 2026 475.00 Call (GLD260821C00475000)option OPRA

GLD20260821C475
GLD Aug 21 2026 475.00 Call (GLD260821C00475000)
option OPRA