Dark

GLD20260821C490
GLD Aug 21 2026 490.00 Call (GLD260821C00490000)
option OPRA

EOD

Jul 24, 2026

0.0600-53.846%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0600	0.0600	0.0600	0.0600	-53.846%	1	5,244	0.000%
2026-07-23	0.0300	0.1300	0.0300	0.1300	+62.500%	4	5,244	-53.846%
2026-07-21	0.1100	0.1100	0.0800	0.0800	0.000%	5	5,244	-25.000%
2026-07-20	0.0700	0.1000	0.0700	0.0800	-27.273%	12	5,246	-25.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	-21.429%	1	5,246	-45.455%
2026-07-15	0.1100	0.1600	0.1100	0.1400	-6.667%	11	5,246	-57.143%
2026-07-14	0.1700	0.1800	0.0700	0.1500	+7.143%	22	5,251	-60.000%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-17.647%	1	5,236	-57.143%
2026-07-10	0.1700	0.2000	0.1600	0.1700	-5.556%	181	5,237	-64.706%
2026-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	4	5,415	-66.667%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-33.333%	1	5,417	-66.667%
2026-07-06	0.3300	0.3300	0.2700	0.2700	+12.500%	5	5,417	-77.778%
2026-07-02	0.3400	0.3400	0.2400	0.2400	-17.241%	2	5,415	-75.000%
2026-07-01	0.3100	0.3100	0.2900	0.2900	-6.452%	7	5,415	-79.310%
2026-06-30	0.3200	0.3300	0.3100	0.3100	-3.125%	9	5,411	-80.645%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-21.951%	1	5,419	-81.250%
2026-06-24	0.4200	0.4200	0.3900	0.4100	-8.889%	33	5,418	-85.366%
2026-06-23	0.4500	0.4500	0.3600	0.4500	-10.000%	34	5,418	-86.667%
2026-06-22	0.5000	0.5500	0.4700	0.5000	-21.875%	122	5,415	-88.000%
2026-06-18	0.7000	0.7000	0.6000	0.6400	+3.226%	24	2,064	-90.625%
2026-06-17	0.8700	1.0600	0.6200	0.6200	-30.337%	5,425	2,064	-90.323%
2026-06-16	0.9000	0.9200	0.8700	0.8900	-10.101%	16	2,064	-93.258%
2026-06-15	0.9900	1.0100	0.9700	0.9900	+47.761%	6	2,053	-93.939%
2026-06-12	0.7000	0.8100	0.6700	0.6700	-2.899%	19	2,054	-91.045%
2026-06-11	0.6000	0.7200	0.5700	0.6900	-4.167%	57	2,054	-91.304%
2026-06-10	0.7800	0.7800	0.7200	0.7200	-18.182%	13	2,060	-91.667%
2026-06-09	1.0600	1.0800	0.8800	0.8800	-18.519%	51	2,056	-93.182%
2026-06-08	1.1000	1.1000	1.0600	1.0800	-5.263%	62	2,021	-94.444%
2026-06-05	1.2600	1.2800	1.1400	1.1400	-31.325%	29	1,993	-94.737%
2026-06-04	1.7900	1.7900	1.6600	1.6600	0.000%	17	1,994	-96.386%
2026-06-03	1.7300	1.7300	1.6200	1.6600	-14.433%	15	1,991	-96.386%
2026-06-02	2.1500	2.1500	1.9000	1.9400	-9.346%	19	2,060	-96.907%
2026-06-01	2.1700	2.1800	2.0500	2.1400	-18.008%	26	2,054	-97.196%
2026-05-29	3.0000	3.0100	2.6000	2.6100	+18.636%	128	2,055	-97.701%
2026-05-28	1.6800	2.3400	1.6800	2.2000	+27.168%	202	2,007	-97.273%
2026-05-27	1.7300	1.7300	1.7300	1.7300	-19.535%	2	2,165	-96.532%
2026-05-26	2.3800	2.4500	2.0700	2.1500	-6.114%	76	2,166	-97.209%
2026-05-22	2.3600	2.4500	2.2900	2.2900	-15.185%	36	2,230	-97.380%
2026-05-21	2.5700	2.7000	2.5700	2.7000	-8.475%	4	2,244	-97.778%
2026-05-20	3.0100	3.1500	2.9500	2.9500	-1.338%	30	2,244	-97.966%
2026-05-19	3.0400	3.0500	2.9800	2.9900	-14.571%	49	2,233	-97.993%
2026-05-18	3.8600	3.8600	3.4500	3.5000	-6.667%	28	2,233	-98.286%
2026-05-15	3.8600	3.8600	3.7100	3.7500	-28.571%	9	2,233	-98.400%
2026-05-14	5.8000	5.9900	5.2500	5.2500	-18.605%	18	2,234	-98.857%
2026-05-13	6.1300	6.5500	6.1300	6.4500	+7.500%	6	2,257	-99.070%
2026-05-12	6.6000	6.6000	6.0000	6.0000	-14.894%	18	2,257	-99.000%
2026-05-11	7.3000	7.3000	6.9000	7.0500	+2.174%	200	2,257	-99.149%
2026-05-08	7.4100	7.4500	6.6500	6.9000	-10.390%	7	2,148	-99.130%
2026-05-07	7.6500	7.7000	7.0000	7.7000	+25.203%	65	2,154	-99.221%
2026-05-06	6.2000	6.8400	6.1500	6.1500	+43.023%	98	2,122	-99.024%
2026-05-04	4.7000	4.7600	4.3000	4.3000	-23.623%	18	2,123	-98.605%
2026-05-01	5.9000	5.9100	5.6300	5.6300	+5.234%	163	2,163	-98.934%
2026-04-30	5.5000	5.5000	5.3100	5.3500	+23.272%	14	2,163	-98.879%
2026-04-29	4.1200	4.5800	4.0300	4.3400	-8.824%	219	2,170	-98.618%
2026-04-28	4.5000	4.7600	4.3200	4.7600	-18.910%	90	2,137	-98.739%
2026-04-27	6.3500	6.3700	5.8700	5.8700	-22.763%	46	2,089	-98.978%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-11.833%	1	2,087	-99.211%
2026-04-22	8.8000	8.9000	8.3500	8.6200	-2.045%	6	2,088	-99.304%
2026-04-21	10.0000	10.0000	8.8000	8.8000	-22.875%	37	2,086	-99.318%
2026-04-20	11.4000	11.5900	11.3200	11.4100	-13.232%	780	2,086	-99.474%
2026-04-17	12.5300	13.6200	12.5300	13.1500	+14.747%	129	2,085	-99.544%
2026-04-16	11.8000	11.8600	11.4600	11.4600	-14.157%	201	2,098	-99.476%
2026-04-15	13.4000	13.4000	13.3500	13.3500	-0.817%	3	1,942	-99.551%
2026-04-14	11.7500	13.4600	11.7500	13.4600	+24.399%	13	1,940	-99.554%
2026-04-13	10.5500	10.8200	10.4400	10.8200	-9.833%	8	1,941	-99.445%
2026-04-10	12.4500	12.4500	11.8900	12.0000	-10.448%	48	1,947	-99.500%
2026-04-09	14.1000	14.1000	13.4000	13.4000	-1.253%	60	1,950	-99.552%
2026-04-08	14.5800	15.0500	13.5700	13.5700	+7.613%	160	1,919	-99.558%
2026-04-07	12.7600	12.7600	12.6100	12.6100	-7.889%	3	1,948	-99.524%
2026-04-06	14.4500	14.4500	13.5500	13.6900	-7.186%	41	1,948	-99.562%
2026-04-02	14.3600	14.8500	14.3600	14.7500	-8.782%	48	1,996	-99.593%
2026-04-01	17.2000	17.2000	16.1700	16.1700	+13.077%	9	1,996	-99.629%
2026-03-31	13.6000	14.6500	13.6000	14.3000	+10.425%	8	1,995	-99.580%
2026-03-30	13.7900	13.7900	12.9500	12.9500	-1.446%	2	1,994	-99.537%
2026-03-27	10.7700	13.5500	10.7700	13.1400	+31.400%	14	1,995	-99.543%
2026-03-26	11.3600	11.3600	10.0000	10.0000	-21.569%	8	1,996	-99.400%
2026-03-25	12.5500	13.2900	12.5500	12.7500	+25.616%	37	2,000	-99.529%
2026-03-24	9.3200	10.5200	9.2500	10.1500	-3.333%	19	2,029	-99.409%
2026-03-23	9.4200	11.1500	9.2000	10.5000	+2.140%	57	2,029	-99.429%
2026-03-20	11.5000	11.5000	10.2000	10.2800	-11.760%	26	1,995	-99.416%
2026-03-19	11.0000	12.4600	10.6400	11.6500	-30.448%	120	1,986	-99.485%
2026-03-18	16.6600	18.5000	16.6600	16.7500	-25.721%	34	1,994	-99.642%
2026-03-17	22.6000	23.3100	22.5500	22.5500	-4.083%	7	1,996	-99.734%
2026-03-16	24.0800	24.0800	23.0600	23.5100	-9.228%	8	1,996	-99.745%
2026-03-13	27.8300	27.8300	25.7400	25.9000	-6.599%	48	1,997	-99.768%
2026-03-12	30.2100	30.3500	27.7300	27.7300	-11.207%	40	2,036	-99.784%
2026-03-11	31.2900	31.5000	30.9500	31.2300	-3.611%	128	2,012	-99.808%
2026-03-10	34.0100	34.4300	32.2800	32.4000	+5.848%	41	1,919	-99.815%
2026-03-09	30.2500	30.6100	28.7700	30.6100	-7.242%	301	1,936	-99.804%
2026-03-06	30.8000	33.3500	30.8000	33.0000	+12.628%	1,307	1,805	-99.818%
2026-03-05	32.1500	32.1500	28.5900	29.3000	-13.442%	21	1,296	-99.795%
2026-03-04	33.4100	33.9900	33.1500	33.8500	+1.045%	264	1,279	-99.823%
2026-03-03	32.0000	33.5000	28.0000	33.5000	-19.180%	217	1,035	-99.821%
2026-03-02	41.5400	43.3500	38.4500	41.4500	+9.947%	360	980	-99.855%
2026-02-27	37.1500	37.7000	36.1500	37.7000	+12.605%	130	824	-99.841%
2026-02-26	34.1500	34.4900	33.2800	33.4800	-4.615%	162	822	-99.821%
2026-02-25	35.7500	36.6500	35.1000	35.1000	-3.226%	146	650	-99.829%
2026-02-24	33.6500	36.2700	33.6500	36.2700	-8.640%	80	650	-99.835%
2026-02-23	35.7800	39.7000	35.7800	39.7000	+32.113%	120	612	-99.849%
2026-02-20	29.2300	30.0500	28.0000	30.0500	+14.042%	5	540	-99.800%
2026-02-19	26.9200	27.0400	26.3500	26.3500	+2.092%	14	542	-99.772%
2026-02-18	25.1500	25.9500	25.1500	25.8100	+26.272%	7	544	-99.768%
2026-02-17	20.0500	20.4400	20.0500	20.4400	-23.560%	2	539	-99.706%
2026-02-13	24.3500	26.7400	24.3500	26.7400	+24.372%	5	540	-99.776%
2026-02-12	22.8000	23.4500	21.5000	21.5000	-25.087%	7	540	-99.721%
2026-02-11	28.9300	28.9300	28.6800	28.7000	+9.542%	297	539	-99.791%
2026-02-10	28.2500	28.2500	25.8000	26.2000	-11.933%	137	368	-99.771%
2026-02-09	28.5400	29.7500	28.5400	29.7500	+18.056%	8	461	-99.798%
2026-02-05	21.9000	25.2000	21.9000	25.2000	-1.563%	3	458	-99.762%
2026-02-04	26.5000	26.5000	25.6000	25.6000	-8.734%	23	455	-99.766%
2026-02-03	26.9000	31.0600	26.9000	28.0500	+42.241%	5	454	-99.786%
2026-02-02	20.0000	20.0000	17.5000	19.7200	-28.003%	9	452	-99.696%
2026-01-30	37.3500	37.7500	22.4700	27.3900	-48.727%	88	454	-99.781%
2026-01-29	61.0500	61.2400	37.8500	53.4200	+9.692%	166	384	-99.888%
2026-01-28	40.5800	48.7000	40.2200	48.7000	+65.759%	179	256	-99.877%
2026-01-27	29.3800	29.3800	29.3800	29.3800	-5.134%	1	116	-99.796%
2026-01-26	29.5500	31.9000	29.5500	30.9700	+73.017%	9	115	-99.806%
2026-01-22	18.0000	18.0000	17.9000	17.9000	+18.543%	3	110	-99.665%
2026-01-20	15.5800	15.5800	14.4000	15.1000	+16.154%	101	112	-99.603%
2026-01-14	13.0000	13.0000	13.0000	13.0000	+34.715%	5	16	-99.538%
2026-01-08	9.6500	9.6500	9.6500	9.6500	-16.087%	10	11	-99.378%
2025-12-26	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-99.478%

.dark-mode .fXCcWR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXCcWR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C490GLD Aug 21 2026 490.00 Call (GLD260821C00490000)option OPRA

GLD20260821C490
GLD Aug 21 2026 490.00 Call (GLD260821C00490000)
option OPRA