Dark

GLD20260821C495
GLD Aug 21 2026 495.00 Call (GLD260821C00495000)
option OPRA

EOD

Jul 23, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,866	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-28.571%	2	1,866	+10.000%
2026-07-16	0.1400	0.1400	0.1400	0.1400	-22.222%	2	1,866	-21.429%
2026-07-15	0.1300	0.1800	0.1200	0.1800	-33.333%	17	1,868	-38.889%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,856	-59.259%
2026-07-06	0.2300	0.2400	0.2300	0.2400	-14.286%	238	1,857	-54.167%
2026-06-30	0.2700	0.2900	0.2700	0.2800	-3.448%	222	1,619	-60.714%
2026-06-29	0.3400	0.3400	0.2900	0.2900	-14.706%	2	1,408	-62.069%
2026-06-26	0.3600	0.3600	0.3400	0.3400	-8.108%	4	1,409	-67.647%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+8.824%	1	1,409	-70.270%
2026-06-24	0.3800	0.4000	0.3400	0.3400	-17.073%	23	1,408	-67.647%
2026-06-23	0.4100	0.4400	0.3800	0.4100	-10.870%	544	1,393	-73.171%
2026-06-22	0.5100	0.5100	0.4300	0.4600	-24.590%	184	944	-76.087%
2026-06-18	0.6200	0.6200	0.5900	0.6100	-21.795%	45	934	-81.967%
2026-06-17	0.7500	0.8300	0.7500	0.7800	-7.143%	3	934	-85.897%
2026-06-16	0.8100	0.8400	0.8100	0.8400	-6.667%	2	934	-86.905%
2026-06-15	0.9100	0.9100	0.9000	0.9000	+30.435%	3	934	-87.778%
2026-06-12	0.7000	0.8100	0.6100	0.6900	-5.479%	47	933	-84.058%
2026-06-11	0.5600	0.7300	0.4800	0.7300	+5.797%	50	922	-84.932%
2026-06-10	0.6300	0.7200	0.6300	0.6900	-22.472%	33	906	-84.058%
2026-06-09	0.9500	0.9500	0.8900	0.8900	-14.423%	3	916	-87.640%
2026-06-08	1.0200	1.0400	1.0200	1.0400	0.000%	10	916	-89.423%
2026-06-05	1.1600	1.2300	1.0400	1.0400	-30.667%	25	908	-89.423%
2026-06-04	1.6300	1.6300	1.4700	1.5000	+3.448%	637	909	-92.667%
2026-06-03	1.5000	1.5000	1.4500	1.4500	-20.765%	4	1,150	-92.414%
2026-06-02	1.8700	1.8900	1.8300	1.8300	-5.181%	7	1,153	-93.989%
2026-06-01	1.9000	1.9800	1.8300	1.9300	-16.810%	23	1,152	-94.301%
2026-05-29	2.1500	2.4600	2.1500	2.3200	+17.766%	60	1,146	-95.259%
2026-05-28	1.5000	2.0600	1.5000	1.9700	+27.922%	616	1,188	-94.416%
2026-05-27	1.5700	1.5700	1.4700	1.5400	-12.000%	6	1,365	-92.857%
2026-05-26	2.1700	2.1700	1.7500	1.7500	-15.865%	6	1,368	-93.714%
2026-05-22	2.2000	2.2000	2.0800	2.0800	-14.754%	7	1,364	-94.712%
2026-05-21	2.2900	2.5000	2.2500	2.4400	-7.925%	6	1,363	-95.492%
2026-05-20	2.5100	2.6800	2.3900	2.6500	0.000%	7	1,363	-95.849%
2026-05-19	2.6000	2.7000	2.6000	2.6500	-17.188%	9	1,354	-95.849%
2026-05-18	3.4500	3.4500	3.1300	3.2000	0.000%	12	1,354	-96.563%
2026-05-15	3.5600	3.6000	3.2000	3.2000	-32.632%	9	1,354	-96.563%
2026-05-14	5.2900	5.2900	4.7500	4.7500	-10.377%	62	1,351	-97.684%
2026-05-12	5.8000	5.8000	5.2000	5.3000	-16.535%	75	1,425	-97.925%
2026-05-11	6.7500	6.7500	6.1500	6.3500	+3.252%	646	1,425	-98.268%
2026-05-08	5.8500	6.1500	5.8500	6.1500	-12.143%	12	1,243	-98.211%
2026-05-07	6.7100	7.0000	6.6000	7.0000	+29.630%	63	1,269	-98.429%
2026-05-06	5.7400	5.8000	5.4000	5.4000	+35.000%	9	1,264	-97.963%
2026-05-05	4.2700	4.3500	4.0000	4.0000	+4.439%	14	1,269	-97.250%
2026-05-04	4.1900	4.1900	3.8100	3.8300	-23.400%	104	1,268	-97.128%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+4.822%	33	1,200	-97.800%
2026-04-30	4.7500	4.8000	4.6800	4.7700	+21.374%	8	1,200	-97.694%
2026-04-29	3.8000	4.0700	3.6000	3.9300	-0.506%	100	1,203	-97.201%
2026-04-28	4.0500	4.0500	3.8500	3.9500	-25.472%	6	1,204	-97.215%
2026-04-27	5.7400	5.7400	5.3000	5.3000	-19.697%	10	1,206	-97.925%
2026-04-24	6.4000	6.7300	6.4000	6.6000	0.000%	3	1,198	-98.333%
2026-04-23	6.8000	6.8000	6.6000	6.6000	-14.286%	2	1,198	-98.333%
2026-04-22	7.7000	7.7000	7.7000	7.7000	-2.900%	10	1,198	-98.571%
2026-04-21	9.0000	9.2000	7.9300	7.9300	-25.189%	221	1,075	-98.613%
2026-04-20	10.4500	10.6000	10.4500	10.6000	-12.397%	11	1,075	-98.962%
2026-04-17	11.8300	12.1000	11.8300	12.1000	+12.037%	40	1,065	-99.091%
2026-04-16	10.8000	10.8000	10.8000	10.8000	-7.534%	3	1,040	-98.981%
2026-04-15	12.1400	12.1400	11.6800	11.6800	-7.741%	6	1,040	-99.058%
2026-04-14	10.7000	12.7500	10.7000	12.6600	+31.056%	36	1,045	-99.131%
2026-04-13	10.0000	10.0000	9.3000	9.6600	-10.306%	10	1,058	-98.861%
2026-04-10	11.2500	11.2500	10.7500	10.7700	-16.512%	150	1,114	-98.979%
2026-04-09	12.4500	12.9500	12.4500	12.9000	+4.200%	37	970	-99.147%
2026-04-08	13.1500	13.1500	12.3800	12.3800	-0.482%	21	969	-99.111%
2026-04-07	12.4400	12.4400	12.4400	12.4400	+2.810%	1	969	-99.116%
2026-04-06	12.1000	12.1000	12.1000	12.1000	-14.789%	1	969	-99.091%
2026-04-02	13.8800	14.2000	13.3000	14.2000	-2.740%	4	969	-99.225%
2026-04-01	14.6000	14.6000	14.6000	14.6000	+11.877%	4	969	-99.247%
2026-03-31	13.2000	13.2000	12.9500	13.0500	+10.500%	195	965	-99.157%
2026-03-30	11.8100	11.8100	11.8100	11.8100	+0.682%	1	1,154	-99.069%
2026-03-27	9.9700	12.4200	9.9700	11.7300	-1.429%	5	1,153	-99.062%
2026-03-25	12.0400	12.2700	11.4500	11.9000	+29.067%	4	1,149	-99.076%
2026-03-24	9.2000	9.2200	9.2000	9.2200	-5.918%	2	1,151	-98.807%
2026-03-23	8.5000	9.8500	8.5000	9.8000	+0.102%	14	1,151	-98.878%
2026-03-20	9.7900	9.7900	9.7900	9.7900	-13.363%	1	1,154	-98.876%
2026-03-19	11.0100	11.3000	10.8500	11.3000	-32.416%	136	1,154	-99.027%
2026-03-18	16.3200	16.8500	16.3200	16.7200	-21.869%	9	1,070	-99.342%
2026-03-17	21.3800	21.4000	21.3400	21.4000	+3.133%	16	1,074	-99.486%
2026-03-16	20.7500	20.7500	20.7500	20.7500	-12.961%	1	1,084	-99.470%
2026-03-13	25.0000	25.0000	23.8400	23.8400	-8.659%	9	1,085	-99.539%
2026-03-12	25.7800	26.1000	25.7800	26.1000	-15.260%	2	1,087	-99.579%
2026-03-10	31.6500	32.4000	30.2300	30.8000	+6.207%	83	1,086	-99.643%
2026-03-09	28.6000	29.0000	27.4300	29.0000	+5.455%	4	1,068	-99.621%
2026-03-05	27.5000	27.5000	27.5000	27.5000	-9.539%	5	1,064	-99.600%
2026-03-03	30.1000	30.4000	25.9400	30.4000	-23.232%	64	1,059	-99.638%
2026-03-02	38.7600	40.0000	38.5000	39.6000	+10.000%	9	1,050	-99.722%
2026-02-27	35.4100	36.0000	34.4500	36.0000	+12.535%	4	1,042	-99.694%
2026-02-26	31.8000	32.2300	31.5000	31.9900	-5.187%	135	1,040	-99.656%
2026-02-25	34.3500	34.3500	33.7400	33.7400	-7.814%	4	1,037	-99.674%
2026-02-23	35.3200	36.6500	34.8000	36.6000	+29.603%	12	1,037	-99.699%
2026-02-20	28.3500	28.6000	28.2300	28.2400	+15.265%	8	1,038	-99.610%
2026-02-19	24.1000	24.5000	24.1000	24.5000	+26.812%	2	1,033	-99.551%
2026-02-17	20.2000	20.2000	19.2700	19.3200	-7.383%	3	1,033	-99.431%
2026-02-12	20.9800	21.0800	20.8200	20.8600	-17.874%	20	1,031	-99.473%
2026-02-11	25.4000	25.4000	25.4000	25.4000	-6.100%	1	1,030	-99.567%
2026-02-10	27.0500	27.0500	27.0500	27.0500	-3.771%	3	1,029	-99.593%
2026-02-09	26.6000	28.1100	26.6000	28.1100	+13.210%	4	1,028	-99.609%
2026-02-06	24.7000	25.6000	24.7000	24.8300	+23.410%	6	1,026	-99.557%
2026-02-05	20.1200	20.1200	20.1200	20.1200	-21.864%	1	1,026	-99.453%
2026-02-04	28.5500	28.5500	25.7500	25.7500	-3.123%	2	1,025	-99.573%
2026-02-03	26.1100	27.3500	26.1100	26.5800	+41.987%	192	1,023	-99.586%
2026-02-02	20.0000	20.0000	17.3200	18.7200	-26.846%	13	833	-99.412%
2026-01-30	34.8300	34.8300	21.4700	25.5900	-47.497%	44	832	-99.570%
2026-01-29	57.8000	57.8000	37.0000	48.7400	+4.817%	445	836	-99.774%
2026-01-28	38.1900	47.2500	38.1900	46.5000	+70.956%	464	537	-99.763%
2026-01-26	27.6500	30.4700	27.2000	27.2000	+19.298%	58	172	-99.596%
2026-01-23	22.1500	22.8500	21.2100	22.8000	+21.148%	9	146	-99.518%
2026-01-22	16.8000	18.8200	16.8000	18.8200	+5.140%	76	144	-99.416%
2026-01-21	18.3000	18.5500	17.6500	17.9000	+23.024%	65	68	-99.385%
2026-01-20	14.5500	14.5500	14.5500	14.5500	+59.016%	2	17	-99.244%
2026-01-16	10.4500	10.4500	9.1500	9.1500	-23.940%	3	15	-98.798%
2026-01-14	11.6500	12.0500	10.9500	12.0300	+3.707%	25	15	-99.086%
2026-01-12	11.5800	11.6000	11.5800	11.6000	+5.263%	2	3	-99.052%
2025-12-26	11.0200	11.0200	11.0200	11.0200	+22.444%	1	3	-99.002%
2025-12-23	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	-98.778%

.dark-mode .f9tgp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9tgp2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C495GLD Aug 21 2026 495.00 Call (GLD260821C00495000)option OPRA

GLD20260821C495
GLD Aug 21 2026 495.00 Call (GLD260821C00495000)
option OPRA