Dark

GLD20260821C485
GLD Aug 21 2026 485.00 Call (GLD260821C00485000)
option OPRA

EOD

Jul 22, 2026

0.1300+62.500%(+0.0500)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1000	0.1300	0.1000	0.1300	+62.500%	65	2,142	0.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,080	+62.500%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,080	+30.000%
2026-07-16	0.1100	0.1100	0.1100	0.1100	0.000%	2	2,080	+18.182%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-15.385%	5	2,080	+18.182%
2026-07-14	0.1200	0.1300	0.1200	0.1300	-7.143%	26	2,083	0.000%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,090	-7.143%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-36.000%	3	2,090	-18.750%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-7.407%	11	2,100	-48.000%
2026-07-06	0.3200	0.3200	0.2700	0.2700	-10.000%	10	2,100	-51.852%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,106	-56.667%
2026-07-01	0.3400	0.3400	0.3100	0.3300	0.000%	5	2,106	-60.606%
2026-06-30	0.3300	0.3300	0.3200	0.3300	0.000%	17	2,104	-60.606%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-17.500%	1	2,121	-60.606%
2026-06-26	0.4200	0.4200	0.4000	0.4000	-9.091%	6	2,121	-67.500%
2026-06-25	0.4500	0.4600	0.3800	0.4400	+12.821%	12	2,125	-70.455%
2026-06-24	0.4300	0.4300	0.3900	0.3900	-26.415%	5	2,120	-66.667%
2026-06-22	0.5500	0.6400	0.4900	0.5300	-25.352%	11	2,119	-75.472%
2026-06-18	0.6100	0.7100	0.6100	0.7100	-29.000%	21	2,145	-81.690%
2026-06-17	0.9500	1.1100	0.9300	1.0000	+3.093%	8	2,145	-87.000%
2026-06-16	1.0400	1.0400	0.9700	0.9700	-6.731%	2	2,145	-86.598%
2026-06-15	1.1200	1.1200	1.0400	1.0400	+30.000%	5	2,144	-87.500%
2026-06-12	0.7900	0.8500	0.7500	0.8000	0.000%	89	2,144	-83.750%
2026-06-11	0.7300	0.8000	0.6400	0.8000	-5.882%	10	2,082	-83.750%
2026-06-10	0.9500	0.9500	0.8500	0.8500	-20.561%	229	2,080	-84.706%
2026-06-09	1.1900	1.2000	1.0700	1.0700	-12.295%	223	1,899	-87.850%
2026-06-08	1.2300	1.2300	1.1900	1.2200	-8.955%	13	1,842	-89.344%
2026-06-05	1.3200	1.3800	1.1800	1.3400	-29.101%	30	1,836	-90.299%
2026-06-04	2.1500	2.1500	1.8900	1.8900	+5.587%	22	1,851	-93.122%
2026-06-03	1.8500	1.8600	1.7900	1.7900	-18.636%	115	1,851	-92.737%
2026-06-02	2.3800	2.3800	2.2000	2.2000	-9.836%	7	1,846	-94.091%
2026-06-01	2.4000	2.5000	2.2500	2.4400	-18.937%	207	1,847	-94.672%
2026-05-29	2.8000	3.5000	2.7900	3.0100	+20.400%	112	1,816	-95.681%
2026-05-28	1.9200	2.6300	1.9200	2.5000	+32.979%	689	1,881	-94.800%
2026-05-27	2.0000	2.0000	1.8800	1.8800	-19.658%	8	2,029	-93.085%
2026-05-26	2.6900	2.6900	2.3400	2.3400	-15.217%	5	2,031	-94.444%
2026-05-22	2.7600	2.7600	2.7600	2.7600	-13.750%	1	2,026	-95.290%
2026-05-21	3.1000	3.2000	2.8100	3.2000	-5.045%	72	2,027	-95.938%
2026-05-20	3.1400	3.4500	3.1400	3.3700	-0.882%	13	2,027	-96.142%
2026-05-19	3.3500	3.4000	3.2500	3.4000	-15.633%	7	2,034	-96.176%
2026-05-18	4.4000	4.4000	3.8400	4.0300	-2.892%	7	2,034	-96.774%
2026-05-15	4.3000	4.4900	4.1500	4.1500	-30.252%	26	2,034	-96.867%
2026-05-14	6.7000	6.7000	5.9500	5.9500	-13.139%	254	2,029	-97.815%
2026-05-13	6.8500	7.3200	6.6900	6.8500	+3.788%	511	1,590	-98.102%
2026-05-12	7.2000	7.4000	6.5000	6.6000	-18.317%	66	1,590	-98.030%
2026-05-11	7.8000	8.5500	7.7000	8.0800	+4.935%	234	1,590	-98.391%
2026-05-08	7.5100	7.9000	7.5100	7.7000	+15.964%	119	1,511	-98.312%
2026-05-06	6.1000	7.5900	6.1000	6.6400	+28.682%	46	1,486	-98.042%
2026-05-05	5.2000	5.4500	5.1600	5.1600	+6.392%	21	1,473	-97.481%
2026-05-04	5.1700	5.4200	4.7300	4.8500	-20.492%	131	1,463	-97.320%
2026-05-01	6.9000	6.9000	6.1000	6.1000	+3.390%	520	1,565	-97.869%
2026-04-30	5.9000	5.9000	5.9000	5.9000	+19.919%	2	1,565	-97.797%
2026-04-29	4.7000	4.9200	4.7000	4.9200	-1.600%	11	1,564	-97.358%
2026-04-28	5.1000	5.1000	4.9000	5.0000	-25.262%	171	1,554	-97.400%
2026-04-27	6.9700	6.9700	6.6900	6.6900	-23.103%	5	1,554	-98.057%
2026-04-23	8.7000	8.7000	8.7000	8.7000	-6.351%	1	1,554	-98.506%
2026-04-21	10.3000	10.3000	9.2900	9.2900	-26.035%	8	1,555	-98.601%
2026-04-20	12.2700	12.5600	12.2700	12.5600	-14.558%	71	1,555	-98.965%
2026-04-17	14.5100	14.7000	14.5100	14.7000	+15.657%	5	1,486	-99.116%
2026-04-16	12.9500	12.9500	12.5600	12.7100	-16.710%	11	1,482	-98.977%
2026-04-14	11.7500	15.2600	11.7500	15.2600	+30.651%	26	1,486	-99.148%
2026-04-13	11.6800	11.6800	11.6800	11.6800	-11.246%	1	1,481	-98.887%
2026-04-10	13.2200	13.2200	13.1600	13.1600	-15.097%	10	1,481	-99.012%
2026-04-08	15.9500	15.9500	15.5000	15.5000	+12.319%	13	1,481	-99.161%
2026-04-07	14.3000	14.3000	13.7000	13.8000	-5.802%	196	1,498	-99.058%
2026-04-06	14.6000	14.6500	14.6000	14.6500	-5.484%	9	1,476	-99.113%
2026-04-02	14.2100	15.9500	14.2100	15.5000	-16.216%	333	1,235	-99.161%
2026-04-01	17.2000	18.5000	17.2000	18.5000	+19.819%	11	1,235	-99.297%
2026-03-31	14.9000	15.4400	14.9000	15.4400	+9.348%	18	1,234	-99.158%
2026-03-30	14.1200	14.1200	14.1200	14.1200	+0.857%	1	1,236	-99.079%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+26.126%	11	1,236	-99.071%
2026-03-24	10.3500	11.1000	10.3500	11.1000	-6.091%	2	1,236	-98.829%
2026-03-23	10.7200	11.8200	10.0000	11.8200	+11.509%	1,019	1,236	-98.900%
2026-03-20	11.6900	11.6900	10.6000	10.6000	-16.667%	183	649	-98.774%
2026-03-19	12.9000	12.9200	12.0000	12.7200	-36.273%	48	766	-98.978%
2026-03-18	19.0000	19.9600	19.0000	19.9600	-17.521%	61	762	-99.349%
2026-03-17	24.5000	24.5000	24.2000	24.2000	-3.624%	10	795	-99.463%
2026-03-16	26.4000	26.4100	24.9500	25.1100	-6.585%	23	804	-99.482%
2026-03-13	29.9700	29.9700	26.8800	26.8800	-9.403%	9	793	-99.516%
2026-03-12	32.5400	32.5400	29.5500	29.6700	-13.372%	75	795	-99.562%
2026-03-11	33.6000	34.2500	33.6000	34.2500	-0.291%	45	727	-99.620%
2026-03-10	36.0500	36.6700	34.3500	34.3500	+7.512%	199	682	-99.622%
2026-03-09	30.8800	31.9500	30.8800	31.9500	-8.110%	38	580	-99.593%
2026-03-06	33.3700	35.3500	33.3700	34.7700	+13.257%	6	562	-99.626%
2026-03-05	30.7000	30.7500	30.7000	30.7000	-12.784%	11	562	-99.577%
2026-03-03	33.1600	35.2000	29.6500	35.2000	-20.000%	20	552	-99.631%
2026-03-02	44.5000	44.6400	40.6000	44.0000	+13.960%	22	555	-99.705%
2026-02-27	39.5500	39.5500	38.6100	38.6100	+5.781%	11	547	-99.663%
2026-02-26	36.2500	36.5000	34.9500	36.5000	-3.439%	11	552	-99.644%
2026-02-25	37.7700	38.0200	37.7700	37.8000	+1.750%	3	551	-99.656%
2026-02-24	35.6700	37.1500	35.6700	37.1500	-8.767%	23	551	-99.650%
2026-02-23	38.0500	40.7200	38.0500	40.7200	+27.012%	20	528	-99.681%
2026-02-20	30.4000	32.0900	30.4000	32.0600	+16.582%	7	527	-99.595%
2026-02-18	27.5000	27.5000	27.5000	27.5000	+28.806%	1	526	-99.527%
2026-02-17	22.3000	22.3000	21.3500	21.3500	-12.428%	2	525	-99.391%
2026-02-12	28.7000	28.7000	24.3800	24.3800	-18.679%	5	525	-99.467%
2026-02-11	29.9800	29.9800	29.9800	29.9800	+6.425%	1	525	-99.566%
2026-02-10	28.6500	28.6500	28.1700	28.1700	-13.985%	140	525	-99.539%
2026-02-09	30.5200	32.7500	30.5200	32.7500	+21.072%	3	407	-99.603%
2026-02-06	27.0500	27.0500	27.0500	27.0500	+10.634%	4	406	-99.519%
2026-02-05	22.9600	26.3000	22.9600	24.4500	-20.202%	104	409	-99.468%
2026-02-04	31.9500	33.0400	30.6400	30.6400	+2.784%	4	387	-99.576%
2026-02-03	29.9500	30.1700	29.0600	29.8100	+42.427%	15	388	-99.564%
2026-02-02	25.0700	25.0700	20.0500	20.9300	-26.458%	8	390	-99.379%
2026-01-30	32.1600	37.6000	23.6700	28.4600	-41.138%	30	391	-99.543%
2026-01-29	63.5000	63.5000	37.9000	48.3500	+6.147%	42	373	-99.731%
2026-01-28	41.5600	46.7900	41.5600	45.5500	+22.020%	59	380	-99.715%
2026-01-27	36.0000	37.3300	36.0000	37.3300	+23.201%	4	380	-99.652%
2026-01-26	31.7100	33.8000	30.3000	30.3000	+16.628%	196	379	-99.571%
2026-01-23	26.1000	26.1000	25.8600	25.9800	+17.027%	12	389	-99.500%
2026-01-22	20.3500	22.2000	20.3500	22.2000	+21.978%	93	393	-99.414%
2026-01-21	21.0500	22.3000	18.2000	18.2000	+17.042%	316	326	-99.286%
2026-01-20	15.5500	15.5500	15.5000	15.5500	+10.519%	12	45	-99.164%
2026-01-12	14.0700	14.0700	14.0700	14.0700	+31.495%	4	43	-99.076%
2026-01-07	10.7000	10.7000	10.7000	10.7000	-5.893%	2	39	-98.785%
2026-01-06	11.3700	11.3700	11.3700	11.3700	-8.306%	25	37	-98.857%
2025-12-26	12.4000	12.4000	12.4000	12.4000	+16.981%	1	12	-98.952%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+32.170%	1	12	-98.774%
2025-12-19	8.0200	8.0200	8.0200	8.0200	-0.373%	2	12	-98.379%
2025-12-18	8.0500	8.0500	8.0500	8.0500	0.000%	10	10	-98.385%

.dark-mode .szPsZd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szPsZd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C485GLD Aug 21 2026 485.00 Call (GLD260821C00485000)option OPRA

GLD20260821C485
GLD Aug 21 2026 485.00 Call (GLD260821C00485000)
option OPRA