Dark

GLD20260821C500
GLD Aug 21 2026 500.00 Call (GLD260821C00500000)
option OPRA

EOD

Jul 24, 2026

0.0400-50.000%(-0.0400)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0700	0.0800	0.0400	0.0400	-50.000%	139	8,054	0.000%
2026-07-23	0.0800	0.0900	0.0600	0.0800	-20.000%	108	8,158	-50.000%
2026-07-22	0.0800	0.1000	0.0800	0.1000	+25.000%	6	8,157	-60.000%
2026-07-21	0.0900	0.0900	0.0600	0.0800	-11.111%	48	8,157	-50.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-10.000%	10	8,133	-55.556%
2026-07-17	0.1000	0.1000	0.0900	0.1000	+11.111%	301	8,123	-60.000%
2026-07-16	0.1000	0.1200	0.0700	0.0900	-25.000%	133	7,973	-55.556%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+9.091%	52	7,971	-66.667%
2026-07-13	0.1600	0.1800	0.1100	0.1100	-26.667%	41	7,982	-63.636%
2026-07-10	0.0900	0.1500	0.0900	0.1500	-6.250%	4	7,976	-73.333%
2026-07-09	0.1400	0.1700	0.1400	0.1600	-20.000%	615	7,979	-75.000%
2026-07-08	0.1800	0.2600	0.1200	0.2000	0.000%	48	7,905	-80.000%
2026-07-07	0.2000	0.2100	0.1800	0.2000	-9.091%	26	7,859	-80.000%
2026-07-06	0.2300	0.2900	0.1900	0.2200	-12.000%	842	7,865	-81.818%
2026-07-02	0.2400	0.3000	0.2300	0.2500	0.000%	301	7,401	-84.000%
2026-07-01	0.2700	0.2800	0.2400	0.2500	-3.846%	94	7,401	-84.000%
2026-06-30	0.2600	0.3000	0.2600	0.2600	-13.333%	382	7,430	-84.615%
2026-06-29	0.2600	0.3000	0.2500	0.3000	-3.226%	344	7,199	-86.667%
2026-06-26	0.4200	0.4200	0.3100	0.3100	-22.500%	48	7,119	-87.097%
2026-06-25	0.3200	0.4300	0.3100	0.4000	+25.000%	209	7,121	-90.000%
2026-06-24	0.3400	0.3700	0.3000	0.3200	-17.949%	346	7,255	-87.500%
2026-06-23	0.4100	0.4100	0.3900	0.3900	-13.333%	550	7,159	-89.744%
2026-06-22	0.4700	0.4800	0.4200	0.4500	-19.643%	269	6,625	-91.111%
2026-06-18	0.6300	0.6300	0.5400	0.5600	-8.197%	209	6,628	-92.857%
2026-06-17	0.6900	0.7900	0.5500	0.6100	-17.568%	270	6,628	-93.443%
2026-06-16	0.7400	0.7500	0.7200	0.7400	-6.329%	7	6,628	-94.595%
2026-06-15	0.7600	0.8600	0.7600	0.7900	+31.667%	282	6,628	-94.937%
2026-06-12	0.6100	0.6700	0.5600	0.6000	-13.043%	15	6,615	-93.333%
2026-06-11	0.5600	0.6900	0.4800	0.6900	+15.000%	1,136	6,610	-94.203%
2026-06-10	0.7300	0.7300	0.5900	0.6000	-16.667%	1,412	6,052	-93.333%
2026-06-09	0.8300	0.8500	0.6900	0.7200	-21.739%	1,405	6,006	-94.444%
2026-06-08	0.8800	0.9400	0.8300	0.9200	-4.167%	214	6,613	-95.652%
2026-06-05	1.0300	1.1200	0.9200	0.9600	-26.718%	2,495	6,675	-95.833%
2026-06-04	1.5000	1.5000	1.3000	1.3100	+0.769%	472	5,202	-96.947%
2026-06-03	1.3000	1.3800	1.2900	1.3000	-16.129%	1,105	5,049	-96.923%
2026-06-02	1.7000	1.7000	1.5000	1.5500	-10.920%	79	4,620	-97.419%
2026-06-01	1.6300	1.7800	1.6300	1.7400	-15.122%	1,024	4,600	-97.701%
2026-05-29	1.8600	2.4500	1.8600	2.0500	+20.588%	118	4,327	-98.049%
2026-05-28	1.2700	1.8500	1.2600	1.7000	+21.429%	82	4,256	-97.647%
2026-05-27	1.4800	1.5100	1.3500	1.4000	-18.129%	208	4,217	-97.143%
2026-05-26	1.9500	1.9500	1.6800	1.7100	-7.568%	3,178	4,197	-97.661%
2026-05-22	2.0400	2.0500	1.8500	1.8500	-15.909%	262	4,756	-97.838%
2026-05-21	2.0000	2.3000	2.0000	2.2000	-8.714%	77	4,698	-98.182%
2026-05-20	2.1800	2.4600	2.1800	2.4100	+2.119%	51	4,698	-98.340%
2026-05-19	2.5400	2.5400	2.3000	2.3600	-14.182%	138	4,798	-98.305%
2026-05-18	3.1000	3.2000	2.7000	2.7500	-5.172%	294	4,798	-98.545%
2026-05-15	3.2000	3.4000	2.8400	2.9000	-29.268%	159	4,798	-98.621%
2026-05-14	4.6500	4.6500	4.1000	4.1000	-16.667%	67	4,681	-99.024%
2026-05-13	4.7500	5.2500	4.7500	4.9200	-5.566%	154	4,046	-99.187%
2026-05-12	5.2100	5.3000	4.6000	5.2100	-10.788%	618	4,046	-99.232%
2026-05-11	5.9000	6.1500	5.5500	5.8400	+8.148%	808	4,046	-99.315%
2026-05-08	5.7500	5.8500	5.3000	5.4000	-0.735%	530	3,706	-99.259%
2026-05-07	5.6000	6.5500	5.4400	5.4400	+8.800%	86	3,485	-99.265%
2026-05-06	5.1500	5.4500	4.7400	5.0000	+42.857%	94	3,473	-99.200%
2026-05-05	3.6000	4.0000	3.5000	3.5000	0.000%	40	3,476	-98.857%
2026-05-04	3.8200	3.9100	3.4900	3.5000	-22.049%	23	3,473	-98.857%
2026-05-01	4.3500	4.9100	4.1700	4.4900	+2.278%	73	3,458	-99.109%
2026-04-30	4.4500	4.4500	4.2000	4.3900	+24.716%	61	3,458	-99.089%
2026-04-29	3.2700	3.6000	3.2500	3.5200	-6.631%	27	3,452	-98.864%
2026-04-28	3.6000	3.9000	3.3500	3.7700	-20.127%	106	3,441	-98.939%
2026-04-27	5.1300	5.1400	4.7200	4.7200	-17.913%	43	3,353	-99.153%
2026-04-24	5.8500	6.2000	5.7300	5.7500	-8.875%	73	3,349	-99.304%
2026-04-23	6.7000	6.7000	6.2500	6.3100	-12.361%	66	3,382	-99.366%
2026-04-22	7.5200	7.5200	6.9500	7.2000	+6.352%	22	3,436	-99.444%
2026-04-21	8.1500	8.1500	6.7700	6.7700	-27.204%	97	3,418	-99.409%
2026-04-20	9.3100	9.5500	9.3000	9.3000	-14.443%	7	3,418	-99.570%
2026-04-17	10.5100	11.1500	10.5100	10.8700	+13.822%	165	3,416	-99.632%
2026-04-16	9.5000	9.8800	9.4500	9.5500	-7.729%	34	3,373	-99.581%
2026-04-15	11.1000	11.1000	10.3500	10.3500	-12.658%	4	3,351	-99.614%
2026-04-14	9.6000	11.8500	9.6000	11.8500	+35.429%	116	3,385	-99.662%
2026-04-13	9.7700	9.7700	8.6000	8.7500	-10.714%	20	3,382	-99.543%
2026-04-10	10.0700	10.6000	9.8000	9.8000	-10.747%	44	3,374	-99.592%
2026-04-09	11.6500	11.8000	10.9800	10.9800	-1.964%	59	3,358	-99.636%
2026-04-08	12.4500	12.6500	11.2000	11.2000	-4.274%	37	3,378	-99.643%
2026-04-07	11.2900	11.7000	10.9000	11.7000	+4.185%	252	3,367	-99.658%
2026-04-06	12.1000	12.1500	11.1100	11.2300	-11.365%	125	3,366	-99.644%
2026-04-02	11.1500	13.0000	11.1500	12.6700	-10.459%	349	3,396	-99.684%
2026-04-01	13.6800	14.7000	13.4500	14.1500	+8.346%	74	3,396	-99.717%
2026-03-31	11.6500	13.3500	11.6500	13.0600	+20.702%	183	3,340	-99.694%
2026-03-30	11.1000	11.1000	10.8200	10.8200	-8.305%	5	3,255	-99.630%
2026-03-27	9.8000	12.0000	9.7900	11.8000	+35.476%	54	3,254	-99.661%
2026-03-26	9.7400	10.1400	8.7000	8.7100	-17.362%	170	3,242	-99.541%
2026-03-25	11.2200	11.2200	10.5200	10.5400	+16.464%	74	3,142	-99.620%
2026-03-24	8.0500	9.0500	7.9400	9.0500	-2.897%	124	3,152	-99.558%
2026-03-23	8.3400	9.4500	8.0000	9.3200	+3.326%	696	3,093	-99.571%
2026-03-20	9.3000	9.4000	8.7000	9.0200	-12.934%	76	3,466	-99.557%
2026-03-19	12.1500	12.1500	9.0000	10.3600	-28.601%	83	3,417	-99.614%
2026-03-18	15.0900	16.0900	14.4500	14.5100	-24.623%	136	3,404	-99.724%
2026-03-17	19.4000	19.5000	19.2500	19.2500	-8.290%	9	3,386	-99.792%
2026-03-16	21.2800	21.5900	20.2000	20.9900	-5.874%	307	3,380	-99.809%
2026-03-13	24.2500	24.2500	22.1000	22.3000	-7.469%	50	3,499	-99.821%
2026-03-12	26.9000	26.9000	24.0100	24.1000	-12.681%	832	3,503	-99.834%
2026-03-11	27.1100	27.6000	27.1100	27.6000	-9.121%	48	3,036	-99.855%
2026-03-10	29.7700	30.4800	29.4900	30.3700	+12.274%	49	2,988	-99.868%
2026-03-09	26.4000	27.0500	25.5600	27.0500	-6.401%	2,006	2,985	-99.852%
2026-03-06	27.3500	30.0000	27.3500	28.9000	+12.715%	172	1,514	-99.862%
2026-03-05	26.8000	26.8000	25.6000	25.6400	-13.524%	59	1,392	-99.844%
2026-03-04	31.0700	31.1100	29.4000	29.6500	+5.142%	28	1,408	-99.865%
2026-03-03	28.0000	29.6800	25.0000	28.2000	-22.099%	77	1,431	-99.858%
2026-03-02	36.9500	38.6400	34.6000	36.2000	+11.556%	89	1,391	-99.890%
2026-02-27	32.7400	33.9000	32.2600	32.4500	+5.976%	770	1,392	-99.877%
2026-02-26	30.0900	31.1500	29.7000	30.6200	-3.407%	60	659	-99.869%
2026-02-25	32.3200	33.1400	31.7000	31.7000	+0.635%	23	673	-99.874%
2026-02-24	29.6100	31.5000	29.6100	31.5000	-11.243%	70	673	-99.873%
2026-02-23	31.9000	35.4900	31.9000	35.4900	+26.524%	76	676	-99.887%
2026-02-20	26.4500	28.0500	24.8500	28.0500	+18.957%	44	646	-99.857%
2026-02-19	22.8300	24.6500	22.8300	23.5800	+3.694%	56	668	-99.830%
2026-02-18	23.0100	23.2300	22.6000	22.7400	+25.427%	9	627	-99.824%
2026-02-17	18.2300	18.2300	17.4000	18.1300	-22.785%	18	626	-99.779%
2026-02-13	21.7700	23.8500	21.2000	23.4800	+23.579%	20	596	-99.830%
2026-02-12	23.4200	23.4200	19.0000	19.0000	-25.108%	92	596	-99.789%
2026-02-11	24.9800	25.3700	23.7500	25.3700	+9.118%	7	548	-99.842%
2026-02-10	23.5500	23.7000	22.5000	23.2500	-13.889%	17	548	-99.828%
2026-02-09	24.5000	27.0000	24.5000	27.0000	+19.205%	18	537	-99.852%
2026-02-06	23.0200	23.9000	21.8600	22.6500	+19.211%	17	541	-99.823%
2026-02-05	18.9500	20.9000	18.8500	19.0000	-20.833%	17	534	-99.789%
2026-02-04	26.9000	28.5400	23.0000	24.0000	-9.056%	36	535	-99.833%
2026-02-03	24.9000	28.2000	24.1000	26.3900	+63.406%	104	539	-99.848%
2026-02-02	19.3000	22.0400	15.5000	16.1500	-32.708%	78	531	-99.752%
2026-01-30	32.7000	33.0000	20.0000	24.0000	-50.556%	115	524	-99.833%
2026-01-29	55.5000	56.4500	33.5000	48.5400	+9.720%	224	524	-99.918%
2026-01-28	34.8000	45.3000	34.8000	44.2400	+44.575%	80	506	-99.910%
2026-01-27	25.6000	30.8000	25.4400	30.6000	+18.974%	53	478	-99.869%
2026-01-26	26.2800	28.8000	25.5900	25.7200	+19.628%	315	469	-99.844%
2026-01-23	20.1000	21.5000	19.5000	21.5000	+13.757%	69	352	-99.814%
2026-01-22	16.4000	19.0200	15.5500	18.9000	+25.166%	109	298	-99.788%
2026-01-21	17.5000	18.0000	14.4500	15.1000	+11.852%	103	209	-99.735%
2026-01-20	12.9500	13.5000	12.0500	13.5000	+42.405%	51	184	-99.704%
2026-01-16	9.2000	9.4800	9.2000	9.4800	-3.265%	3	154	-99.578%
2026-01-15	9.6000	10.1000	9.6000	9.8000	-9.761%	30	154	-99.592%
2026-01-14	10.8500	11.1000	10.4200	10.8600	+6.471%	121	140	-99.632%
2026-01-13	11.1000	11.1000	10.1000	10.2000	-6.422%	97	134	-99.608%
2026-01-12	10.6600	11.4700	10.6600	10.9000	+26.744%	23	47	-99.633%
2026-01-07	8.6500	8.6500	8.6000	8.6000	+8.312%	21	27	-99.535%
2026-01-05	7.9400	7.9400	7.9400	7.9400	+28.065%	3	27	-99.496%
2026-01-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	27	-99.355%
2025-12-31	6.2500	6.2500	6.2000	6.2000	-14.008%	2	24	-99.355%
2025-12-30	7.2100	7.2100	7.2100	7.2100	+4.493%	1	24	-99.445%
2025-12-29	6.8000	6.9000	6.8000	6.9000	-23.757%	2	23	-99.420%
2025-12-23	8.5200	9.0500	8.5200	9.0500	+11.043%	4	22	-99.558%
2025-12-22	7.8000	8.1500	7.8000	8.1500	+22.556%	6	21	-99.509%
2025-12-19	6.7200	6.7200	6.6500	6.6500	+3.906%	6	21	-99.398%
2025-12-17	6.4000	6.4000	6.4000	6.4000	+4.918%	15	16	-99.375%
2025-12-16	6.5000	6.5000	6.1000	6.1000	0.000%	16	16	-99.344%

.dark-mode .VYZCbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYZCbY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C500GLD Aug 21 2026 500.00 Call (GLD260821C00500000)option OPRA

GLD20260821C500
GLD Aug 21 2026 500.00 Call (GLD260821C00500000)
option OPRA