Dark

GLD20260821C505
GLD Aug 21 2026 505.00 Call (GLD260821C00505000)
option OPRA

EOD

Jul 23, 2026

0.0600-40.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0600	0.0600	0.0600	-40.000%	1	990	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+42.857%	2	989	-40.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	988	-14.286%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-42.857%	1	988	-25.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+55.556%	2	989	-57.143%
2026-07-13	0.1100	0.1900	0.0900	0.0900	-35.714%	27	991	-33.333%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-6.667%	2	990	-57.143%
2026-07-09	0.1400	0.1500	0.1400	0.1500	-11.765%	4	990	-60.000%
2026-07-08	0.1800	0.1800	0.1400	0.1700	+13.333%	9	987	-64.706%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-16.667%	7	991	-60.000%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-25.000%	8	997	-66.667%
2026-07-02	0.2400	0.2400	0.2400	0.2400	+20.000%	8	996	-75.000%
2026-07-01	0.1900	0.2000	0.1900	0.2000	-9.091%	8	996	-70.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-21.429%	8	1,000	-72.727%
2026-06-26	0.2500	0.3000	0.2500	0.2800	-6.667%	107	1,003	-78.571%
2026-06-25	0.2900	0.3000	0.2900	0.3000	-3.226%	18	1,009	-80.000%
2026-06-24	0.3300	0.3400	0.3000	0.3100	-11.429%	74	1,008	-80.645%
2026-06-23	0.3800	0.3800	0.3300	0.3500	-16.667%	122	1,030	-82.857%
2026-06-22	0.4100	0.4800	0.4100	0.4200	-14.286%	6	1,033	-85.714%
2026-06-18	0.5600	0.5600	0.4900	0.4900	-26.866%	28	1,022	-87.755%
2026-06-17	0.6500	0.6700	0.6500	0.6700	-1.471%	5	1,022	-91.045%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-4.225%	2	1,022	-91.176%
2026-06-15	0.7700	0.7700	0.7100	0.7100	+20.339%	11	1,021	-91.549%
2026-06-11	0.5800	0.5900	0.5700	0.5900	-1.667%	9	1,020	-89.831%
2026-06-10	0.6600	0.6600	0.6000	0.6000	-14.286%	4	1,017	-90.000%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,017	-91.429%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-13.978%	1	1,019	-92.500%
2026-06-05	1.0500	1.0500	0.9300	0.9300	-23.140%	4	1,019	-93.548%
2026-06-04	1.2000	1.2100	1.2000	1.2100	+0.833%	3	1,017	-95.041%
2026-06-03	1.2400	1.2500	1.2000	1.2000	-13.669%	4	1,017	-95.000%
2026-06-02	1.5000	1.5000	1.3900	1.3900	-7.333%	4	1,017	-95.683%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-25.000%	6	1,016	-96.000%
2026-05-29	1.7800	2.0000	1.7800	2.0000	+30.719%	29	1,022	-97.000%
2026-05-28	1.2200	1.5300	1.2200	1.5300	+20.472%	3	1,021	-96.078%
2026-05-27	1.3500	1.3500	1.2200	1.2700	-18.065%	26	1,028	-95.276%
2026-05-26	1.6300	1.6300	1.5000	1.5500	-7.738%	71	1,011	-96.129%
2026-05-22	1.6700	1.6900	1.6700	1.6800	-12.500%	21	1,010	-96.429%
2026-05-21	1.8800	1.9200	1.7800	1.9200	-10.698%	151	1,007	-96.875%
2026-05-20	2.1000	2.2200	2.0500	2.1500	+0.939%	5	1,007	-97.209%
2026-05-19	2.1500	2.2100	2.1200	2.1300	-16.471%	9	1,020	-97.183%
2026-05-18	2.7500	2.7500	2.5500	2.5500	-1.923%	5	1,020	-97.647%
2026-05-15	2.9000	2.9000	2.6000	2.6000	-32.115%	15	1,020	-97.692%
2026-05-14	4.1000	4.1000	3.8300	3.8300	-13.933%	3	1,018	-98.433%
2026-05-13	4.3500	4.5500	4.3500	4.4500	+2.299%	5	1,015	-98.652%
2026-05-12	4.7500	4.7500	4.3500	4.3500	-14.706%	4	1,015	-98.621%
2026-05-11	5.4000	5.4000	5.1000	5.1000	+2.000%	3	1,015	-98.824%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-11.190%	2	1,014	-98.800%
2026-05-07	5.3100	5.6300	5.3100	5.6300	+30.324%	7	1,014	-98.934%
2026-05-06	4.4300	4.9000	4.2300	4.3200	+30.909%	15	1,018	-98.611%
2026-05-05	3.5500	3.6000	3.3000	3.3000	0.000%	47	1,016	-98.182%
2026-05-04	3.5700	3.5700	3.3000	3.3000	-13.158%	97	992	-98.182%
2026-04-30	3.8500	3.8800	3.8000	3.8000	+17.647%	6	938	-98.421%
2026-04-29	2.9500	3.2500	2.9500	3.2300	-5.556%	223	938	-98.142%
2026-04-28	3.3000	3.4200	3.1300	3.4200	-16.788%	30	923	-98.246%
2026-04-27	4.6500	4.6500	4.1100	4.1100	-19.412%	672	923	-98.540%
2026-04-24	5.1900	5.5000	5.1000	5.1000	-7.776%	28	1,193	-98.824%
2026-04-23	5.8900	5.8900	5.5300	5.5300	-10.806%	49	1,192	-98.915%
2026-04-22	6.7000	6.7000	6.2000	6.2000	+1.473%	100	1,236	-99.032%
2026-04-21	7.4500	7.5100	5.9800	6.1100	-29.527%	1,016	284	-99.018%
2026-04-20	8.6700	8.6700	8.6700	8.6700	-14.328%	1	284	-99.308%
2026-04-15	10.1200	10.1200	10.1200	10.1200	+21.198%	2	283	-99.407%
2026-04-14	8.3500	8.3500	8.3500	8.3500	+4.375%	1	281	-99.281%
2026-04-13	8.9500	8.9500	7.8500	8.0000	-15.344%	9	280	-99.250%
2026-04-10	9.4500	9.4500	9.4500	9.4500	-5.500%	5	277	-99.365%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-2.913%	5	277	-99.400%
2026-04-07	10.3000	10.3000	10.3000	10.3000	+0.292%	2	272	-99.417%
2026-04-06	11.1100	11.1100	10.2700	10.2700	-12.222%	13	272	-99.416%
2026-04-02	11.3000	11.8500	11.3000	11.7000	-6.400%	15	265	-99.487%
2026-04-01	12.5000	12.5000	12.5000	12.5000	+12.007%	5	265	-99.520%
2026-03-31	11.1600	11.1600	11.1600	11.1600	+12.161%	4	265	-99.462%
2026-03-27	9.0000	9.9500	9.0000	9.9500	+17.059%	5	265	-99.397%
2026-03-26	8.6500	8.6500	8.0000	8.5000	-2.857%	9	260	-99.294%
2026-03-23	8.7500	8.7500	8.7500	8.7500	0.000%	13	259	-99.314%
2026-03-20	8.7000	8.7500	8.2500	8.7500	-9.044%	9	259	-99.314%
2026-03-19	9.4500	9.7200	9.2000	9.6200	-27.669%	6	261	-99.376%
2026-03-18	13.8000	14.3500	13.3000	13.3000	-31.830%	29	258	-99.549%
2026-03-16	19.5100	19.5100	19.5100	19.5100	-7.536%	1	260	-99.692%
2026-03-13	22.0500	22.0500	21.0000	21.1000	-17.514%	4	260	-99.716%
2026-03-11	26.3500	26.3500	25.2700	25.5800	-9.866%	101	262	-99.765%
2026-03-10	28.2500	28.5100	28.2100	28.3800	+2.455%	16	198	-99.789%
2026-03-04	27.7000	27.7000	27.7000	27.7000	+15.417%	2	205	-99.783%
2026-03-03	23.5000	24.0000	23.5000	24.0000	-31.915%	12	205	-99.750%
2026-03-02	35.6000	35.6000	33.4000	35.2500	+12.981%	25	201	-99.830%
2026-02-27	30.7500	31.5500	30.7500	31.2000	+7.364%	9	196	-99.808%
2026-02-26	29.0600	29.0600	29.0600	29.0600	-4.565%	10	195	-99.794%
2026-02-25	30.9500	30.9500	30.4500	30.4500	+4.639%	11	192	-99.803%
2026-02-24	29.5500	29.5500	29.1000	29.1000	-8.777%	4	192	-99.794%
2026-02-23	31.7500	31.9000	31.7500	31.9000	+20.377%	2	190	-99.812%
2026-02-20	24.6800	26.5000	22.8000	26.5000	+14.126%	9	188	-99.774%
2026-02-19	22.9700	23.2500	22.9700	23.2200	+7.749%	14	186	-99.742%
2026-02-18	21.8000	21.8000	21.5500	21.5500	+32.290%	4	187	-99.722%
2026-02-17	16.2000	16.2900	16.2000	16.2900	-26.522%	2	184	-99.632%
2026-02-13	22.1700	22.1700	22.1700	22.1700	-7.702%	1	184	-99.729%
2026-02-11	22.7500	24.0200	22.7500	24.0200	+7.955%	75	191	-99.750%
2026-02-10	22.2500	22.2500	22.2500	22.2500	-6.355%	96	169	-99.730%
2026-02-09	22.9500	23.7600	22.9500	23.7600	+11.288%	2	151	-99.747%
2026-02-06	21.3500	21.3600	21.3500	21.3500	-4.260%	27	151	-99.719%
2026-02-04	23.0000	23.0000	22.1000	22.3000	-12.205%	22	158	-99.731%
2026-02-03	23.5500	26.5400	23.5500	25.4000	+63.030%	4	137	-99.764%
2026-02-02	20.0000	20.9700	15.5800	15.5800	-62.413%	218	133	-99.615%
2026-01-29	53.9000	53.9000	32.6800	41.4500	+0.999%	253	225	-99.855%
2026-01-28	34.2800	41.0400	34.2800	41.0400	+40.068%	73	74	-99.854%
2026-01-27	29.1500	29.3000	29.1500	29.3000	+10.775%	2	60	-99.795%
2026-01-26	26.4500	26.4500	26.4500	26.4500	+55.955%	20	60	-99.773%
2026-01-22	16.4200	16.9600	15.8500	16.9600	+7.206%	4	60	-99.646%
2026-01-21	16.7000	16.7000	15.8200	15.8200	+69.198%	2	57	-99.621%
2026-01-15	8.9900	9.3500	8.9900	9.3500	-7.882%	28	56	-99.358%
2026-01-14	9.7000	10.1500	9.7000	10.1500	-3.333%	8	36	-99.409%
2026-01-12	9.9400	10.5000	9.9400	10.5000	+35.484%	16	37	-99.429%
2026-01-07	7.7500	7.7500	7.7500	7.7500	0.000%	24	22	-99.226%

.dark-mode .jn1WTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jn1WTp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C505GLD Aug 21 2026 505.00 Call (GLD260821C00505000)option OPRA

GLD20260821C505
GLD Aug 21 2026 505.00 Call (GLD260821C00505000)
option OPRA