Dark

GLD20260821C480
GLD Aug 21 2026 480.00 Call (GLD260821C00480000)
option OPRA

EOD

Jul 23, 2026

0.1000-23.077%(-0.0300)337

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1200	0.1300	0.1000	0.1000	-23.077%	337	4,522	0.000%
2026-07-22	0.2000	0.2000	0.1200	0.1300	+62.500%	10	4,630	-23.077%
2026-07-21	0.1000	0.1000	0.0800	0.0800	-27.273%	6	4,632	+25.000%
2026-07-20	0.0500	0.1100	0.0500	0.1100	+10.000%	5	4,638	-9.091%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+42.857%	5	4,635	0.000%
2026-07-16	0.0800	0.1400	0.0700	0.0700	-41.667%	10	4,635	+42.857%
2026-07-15	0.0900	0.1200	0.0900	0.1200	-20.000%	6	4,642	-16.667%
2026-07-14	0.1200	0.1500	0.1200	0.1500	+25.000%	9	4,643	-33.333%
2026-07-13	0.1600	0.1600	0.1200	0.1200	-33.333%	18	4,641	-16.667%
2026-07-10	0.1900	0.1900	0.1700	0.1800	-5.263%	189	4,637	-44.444%
2026-07-09	0.2100	0.2100	0.1700	0.1900	-5.000%	93	4,656	-47.368%
2026-07-08	0.2400	0.2400	0.1700	0.2000	-23.077%	9	4,705	-50.000%
2026-07-07	0.2700	0.2700	0.2600	0.2600	-10.345%	8	4,713	-61.538%
2026-07-06	0.2700	0.3300	0.2700	0.2900	-9.375%	34	4,712	-65.517%
2026-07-02	0.3200	0.3300	0.3200	0.3200	+6.667%	14	4,725	-68.750%
2026-07-01	0.2900	0.3800	0.2900	0.3000	-9.091%	17	4,725	-66.667%
2026-06-30	0.3600	0.3600	0.3200	0.3300	-2.941%	15	4,734	-69.697%
2026-06-29	0.3500	0.3500	0.3300	0.3400	-19.048%	34	4,726	-70.588%
2026-06-26	0.4300	0.4700	0.4000	0.4200	+2.439%	79	4,726	-76.190%
2026-06-25	0.4000	0.4200	0.4000	0.4100	-4.651%	18	4,737	-75.610%
2026-06-24	0.4600	0.4600	0.4000	0.4300	-10.417%	52	4,723	-76.744%
2026-06-23	0.5300	0.5300	0.4800	0.4800	-14.286%	26	4,774	-79.167%
2026-06-22	0.5600	0.6400	0.5500	0.5600	-27.273%	24	4,777	-82.143%
2026-06-18	0.9000	0.9000	0.7000	0.7700	-11.494%	42	4,807	-87.013%
2026-06-17	1.1200	1.3000	0.8700	0.8700	-17.925%	31	4,807	-88.506%
2026-06-16	1.1000	1.1100	1.0600	1.0600	-10.169%	7	4,807	-90.566%
2026-06-15	1.2000	1.2800	1.1500	1.1800	+35.632%	79	4,811	-91.525%
2026-06-12	0.9000	0.9700	0.7900	0.8700	-13.000%	37	4,809	-88.506%
2026-06-11	0.7000	1.0000	0.7000	1.0000	+20.482%	87	4,820	-90.000%
2026-06-10	1.0500	1.0500	0.8300	0.8300	-20.952%	259	4,810	-87.952%
2026-06-09	1.3000	1.3500	1.0500	1.0500	-22.794%	1,178	4,737	-90.476%
2026-06-08	1.3800	1.4000	1.3100	1.3600	-4.895%	178	5,654	-92.647%
2026-06-05	1.5900	2.0000	1.3900	1.4300	-35.000%	132	5,701	-93.007%
2026-06-04	2.4100	2.4800	2.0800	2.2000	+8.374%	62	5,630	-95.455%
2026-06-03	2.0900	2.1300	2.0300	2.0300	-14.346%	66	5,628	-95.074%
2026-06-02	2.7500	2.7500	2.3700	2.3700	-12.222%	55	5,635	-95.781%
2026-06-01	2.6300	3.1000	2.5400	2.7000	-20.588%	42	5,605	-96.296%
2026-05-29	3.2000	4.0000	3.2000	3.4000	+20.567%	173	5,593	-97.059%
2026-05-28	2.1000	3.1000	2.0700	2.8200	+26.457%	59	5,734	-96.454%
2026-05-27	2.2400	2.2800	2.1800	2.2300	-23.103%	20	5,726	-95.516%
2026-05-26	3.0500	3.1200	2.7200	2.9000	-4.918%	35	5,728	-96.552%
2026-05-22	3.2000	3.2000	3.0500	3.0500	-14.085%	61	5,752	-96.721%
2026-05-21	3.2100	3.7500	3.2100	3.5500	-8.974%	528	5,772	-97.183%
2026-05-20	3.5900	3.9500	3.5700	3.9000	+6.849%	52	5,772	-97.436%
2026-05-19	3.6500	3.8000	3.5500	3.6500	-18.889%	172	5,332	-97.260%
2026-05-18	4.9000	4.9500	4.4000	4.5000	0.000%	215	5,332	-97.778%
2026-05-15	4.8000	5.2500	4.5000	4.5000	-33.333%	852	5,332	-97.778%
2026-05-14	7.5000	7.5100	6.6500	6.7500	-12.338%	526	5,243	-98.519%
2026-05-13	7.3500	8.2500	7.3500	7.7000	-7.229%	751	4,769	-98.701%
2026-05-12	8.3000	8.3000	7.2000	8.3000	-8.791%	145	4,769	-98.795%
2026-05-11	9.1500	9.4500	8.5500	9.1000	+5.202%	265	4,769	-98.901%
2026-05-08	9.2500	9.2500	8.1900	8.6500	+2.367%	558	4,804	-98.844%
2026-05-07	9.2300	10.0500	8.4500	8.4500	+9.740%	449	4,406	-98.817%
2026-05-06	8.0500	8.5200	7.7000	7.7000	+40.000%	119	4,131	-98.701%
2026-05-05	5.9500	5.9500	5.5000	5.5000	+0.917%	22	4,165	-98.182%
2026-05-04	5.9000	5.9000	5.4500	5.4500	-21.014%	30	4,160	-98.165%
2026-05-01	7.3000	7.3000	6.8500	6.9000	+2.222%	226	4,028	-98.551%
2026-04-30	6.5800	6.7500	6.4600	6.7500	+22.951%	37	4,028	-98.519%
2026-04-29	5.1000	5.6500	5.0000	5.4900	-3.004%	57	4,025	-98.179%
2026-04-28	5.7000	5.7000	5.5200	5.6600	-22.466%	102	4,035	-98.233%
2026-04-27	8.0000	8.0200	7.3000	7.3000	-17.327%	66	4,020	-98.630%
2026-04-24	9.1000	9.5500	8.8300	8.8300	-4.022%	6	4,000	-98.867%
2026-04-23	10.0000	10.0000	9.1000	9.2000	-13.615%	24	3,998	-98.913%
2026-04-22	11.2800	11.2800	10.5500	10.6500	+4.412%	7	4,000	-99.061%
2026-04-21	12.2500	12.5500	10.1500	10.2000	-28.169%	68	3,956	-99.020%
2026-04-20	14.0300	14.4000	14.0300	14.2000	-9.956%	3	3,956	-99.296%
2026-04-17	15.2100	16.4000	15.2100	15.7700	+11.449%	74	3,955	-99.366%
2026-04-16	14.3000	14.3900	14.1000	14.1500	-5.351%	15	3,961	-99.293%
2026-04-15	16.0000	16.2000	14.9500	14.9500	-10.479%	38	3,974	-99.331%
2026-04-14	14.5600	16.7500	14.5600	16.7000	+25.564%	33	3,981	-99.401%
2026-04-13	13.1500	13.3000	12.7500	13.3000	-6.667%	9	3,977	-99.248%
2026-04-10	15.1500	15.1500	14.2500	14.2500	-10.095%	12	3,987	-99.298%
2026-04-09	15.8000	16.4500	15.8000	15.8500	+2.922%	145	3,991	-99.369%
2026-04-08	17.3500	17.9300	15.4000	15.4000	-4.821%	138	4,065	-99.351%
2026-04-07	15.0000	16.2400	14.7600	16.1800	+3.057%	58	3,999	-99.382%
2026-04-06	16.8000	16.8000	15.7000	15.7000	-7.918%	17	3,979	-99.363%
2026-04-02	15.1000	17.6000	15.0000	17.0500	-13.671%	36	4,004	-99.413%
2026-04-01	18.6000	19.8500	18.4000	19.7500	+16.176%	132	4,004	-99.494%
2026-03-31	15.7900	17.0000	15.7600	17.0000	+18.467%	10	4,104	-99.412%
2026-03-30	15.4000	15.4000	14.3500	14.3500	-4.904%	9	4,105	-99.303%
2026-03-27	12.5000	15.7000	12.5000	15.0900	+29.528%	58	4,111	-99.337%
2026-03-26	13.0000	13.0000	11.5200	11.6500	-16.964%	15	4,103	-99.142%
2026-03-25	14.5500	15.4000	14.0300	14.0300	+18.497%	2,595	4,107	-99.287%
2026-03-24	10.4300	11.9100	10.4300	11.8400	-3.347%	9	2,106	-99.155%
2026-03-23	11.1300	12.5700	10.7400	12.2500	+2.254%	37	2,110	-99.184%
2026-03-20	12.3500	12.8500	11.9800	11.9800	-12.873%	16	2,089	-99.165%
2026-03-19	13.0600	14.7000	12.2800	13.7500	-31.078%	172	2,093	-99.273%
2026-03-18	20.6500	21.6100	19.7900	19.9500	-22.674%	372	2,136	-99.499%
2026-03-17	26.4500	26.4500	25.6500	25.8000	-4.089%	13	2,037	-99.612%
2026-03-16	28.4400	28.5800	26.8500	26.9000	-4.100%	35	2,036	-99.628%
2026-03-13	31.8800	31.8800	28.0500	28.0500	-12.097%	47	2,050	-99.643%
2026-03-12	33.8500	34.8000	31.2000	31.9100	-10.866%	77	2,064	-99.687%
2026-03-11	36.5000	36.5000	35.2800	35.8000	-2.876%	27	2,090	-99.721%
2026-03-10	38.0500	39.1500	36.8600	36.8600	+5.314%	59	2,095	-99.729%
2026-03-09	34.6100	35.0000	33.0000	35.0000	-5.200%	101	2,076	-99.714%
2026-03-06	34.4500	38.2000	34.4500	36.9200	+12.151%	35	2,119	-99.729%
2026-03-05	34.0000	34.3900	32.7300	32.9200	-12.096%	324	2,112	-99.696%
2026-03-04	39.5500	39.5500	36.6000	37.4500	+3.168%	49	2,236	-99.733%
2026-03-03	33.0800	38.1100	32.1000	36.3000	-22.799%	1,289	2,243	-99.725%
2026-03-02	47.0000	48.5500	43.3200	47.0200	+10.246%	93	1,134	-99.787%
2026-02-27	41.1100	42.9100	40.9000	42.6500	+9.219%	45	1,117	-99.766%
2026-02-26	37.8000	39.0500	37.7000	39.0500	-2.253%	27	1,118	-99.744%
2026-02-25	41.5300	41.5900	39.7000	39.9500	-0.374%	170	1,044	-99.750%
2026-02-24	36.9000	40.6400	36.9000	40.1000	-9.173%	38	1,044	-99.751%
2026-02-23	41.6500	44.1500	41.0500	44.1500	+26.504%	101	1,027	-99.773%
2026-02-20	32.1000	34.9000	32.1000	34.9000	+18.910%	58	979	-99.713%
2026-02-19	29.2200	31.6000	29.0700	29.3500	+0.686%	61	960	-99.659%
2026-02-18	29.2800	30.1500	29.1400	29.1500	+27.293%	17	955	-99.657%
2026-02-17	23.5800	23.5800	22.8600	22.9000	-24.147%	18	938	-99.563%
2026-02-13	28.0200	30.1900	27.8500	30.1900	+16.880%	4	926	-99.669%
2026-02-12	28.7300	28.7300	25.8300	25.8300	-20.888%	5	926	-99.613%
2026-02-11	31.0000	32.6500	31.0000	32.6500	+9.933%	8	927	-99.694%
2026-02-10	31.8000	31.8000	28.7500	29.7000	-10.000%	29	922	-99.663%
2026-02-09	31.7200	33.6000	31.7000	33.0000	+12.628%	6	903	-99.697%
2026-02-06	28.7100	29.3000	28.7100	29.3000	+19.690%	102	904	-99.659%
2026-02-05	24.4800	24.4800	24.4800	24.4800	-18.127%	1	870	-99.592%
2026-02-04	27.5000	29.9000	27.5000	29.9000	-7.430%	24	871	-99.666%
2026-02-03	31.4700	33.4900	30.2800	32.3000	+48.097%	41	879	-99.690%
2026-02-02	25.2800	25.2800	19.6500	21.8100	-31.523%	20	891	-99.541%
2026-01-30	38.6000	40.7300	25.0000	31.8500	-43.216%	57	899	-99.686%
2026-01-29	67.5500	67.5500	42.0000	56.0900	+5.333%	692	914	-99.822%
2026-01-28	44.4400	54.3000	43.6600	53.2500	+35.496%	711	911	-99.812%
2026-01-27	38.4200	39.3000	38.4200	39.3000	+23.043%	2	1,149	-99.746%
2026-01-26	33.3400	35.8000	31.9400	31.9400	+18.296%	1,029	1,147	-99.687%
2026-01-23	25.8000	27.6800	25.8000	27.0000	+10.294%	52	166	-99.630%
2026-01-22	20.7000	24.5200	20.6300	24.4800	+25.861%	64	169	-99.592%
2026-01-21	23.0200	23.0200	19.4500	19.4500	+5.192%	38	150	-99.486%
2026-01-20	17.6500	18.4900	16.7000	18.4900	+60.087%	72	151	-99.459%
2026-01-16	13.1500	13.1500	11.5500	11.5500	-13.158%	5	97	-99.134%
2026-01-15	13.4000	13.6300	13.3000	13.3000	-9.524%	77	97	-99.248%
2026-01-14	14.6000	14.7000	13.9500	14.7000	+7.221%	11	89	-99.320%
2026-01-13	14.5000	14.5000	13.5900	13.7100	-4.193%	42	79	-99.271%
2026-01-12	14.5600	14.5700	14.3100	14.3100	+25.968%	40	80	-99.301%
2026-01-07	11.2300	11.3600	11.2300	11.3600	-6.502%	20	43	-99.120%
2026-01-06	12.1500	12.1500	12.1500	12.1500	+8.482%	5	35	-99.177%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+30.536%	1	9	-99.107%
2025-12-31	8.5800	8.5800	8.5800	8.5800	-9.684%	20	9	-98.834%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-30.147%	2	9	-98.947%
2025-12-26	13.6000	13.6000	13.6000	13.6000	+18.777%	2	7	-99.265%
2025-12-24	11.4500	11.4500	11.4500	11.4500	+27.222%	2	5	-99.127%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+1.695%	2	5	-98.889%
2025-12-18	8.8500	8.8500	8.8500	8.8500	0.000%	3	3	-98.870%

.dark-mode .d36qDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d36qDt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C480GLD Aug 21 2026 480.00 Call (GLD260821C00480000)option OPRA

GLD20260821C480
GLD Aug 21 2026 480.00 Call (GLD260821C00480000)
option OPRA