Dark

GLD20260821C510
GLD Aug 21 2026 510.00 Call (GLD260821C00510000)
option OPRA

EOD

Jul 22, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,502	0.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,532	+25.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	+33.333%	63	3,532	+25.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-14.286%	3	3,534	+66.667%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1	3,534	+42.857%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-40.000%	6	3,534	+11.111%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,532	-33.333%
2026-07-08	0.1400	0.1700	0.1400	0.1700	0.000%	44	3,532	-41.176%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-26.087%	21	3,533	-41.176%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-20.690%	1	3,532	-56.522%
2026-07-01	0.1800	0.2900	0.1800	0.2900	+38.095%	33	3,532	-65.517%
2026-06-30	0.2400	0.2500	0.2100	0.2100	-19.231%	68	3,548	-52.381%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+8.333%	4	3,528	-61.538%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-20.000%	22	3,527	-58.333%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	23	3,532	-66.667%
2026-06-24	0.3400	0.3400	0.2900	0.3000	-11.765%	66	3,555	-66.667%
2026-06-23	0.3400	0.3600	0.3100	0.3400	-17.073%	34	3,559	-70.588%
2026-06-22	0.4300	0.4300	0.3600	0.4100	-12.766%	9	3,574	-75.610%
2026-06-18	0.5000	0.5000	0.4700	0.4700	-7.843%	55	3,622	-78.723%
2026-06-17	0.5900	0.6300	0.5100	0.5100	-19.048%	32	3,622	-80.392%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-8.696%	2	3,622	-84.127%
2026-06-15	0.6800	0.6900	0.6700	0.6900	+32.692%	25	3,620	-85.507%
2026-06-12	0.5200	0.5200	0.5200	0.5200	+15.556%	1	3,631	-80.769%
2026-06-11	0.5000	0.5200	0.4500	0.4500	-23.729%	119	3,633	-77.778%
2026-06-10	0.6300	0.6300	0.5900	0.5900	-4.839%	2	3,610	-83.051%
2026-06-09	0.8400	0.8400	0.6200	0.6200	-17.333%	7	3,613	-83.871%
2026-06-08	0.7000	0.7500	0.7000	0.7500	-5.063%	2	3,610	-86.667%
2026-06-05	0.9100	0.9200	0.7900	0.7900	-24.762%	34	3,610	-87.342%
2026-06-04	1.1100	1.1100	1.0500	1.0500	-2.778%	5	3,586	-90.476%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-17.557%	1	3,589	-90.741%
2026-06-02	1.3600	1.3600	1.2500	1.3100	-6.429%	54	3,590	-92.366%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-17.160%	2	3,571	-92.857%
2026-05-29	1.7000	1.7800	1.6900	1.6900	+36.290%	9	3,571	-94.083%
2026-05-28	1.1900	1.2400	1.1900	1.2400	+9.735%	5	3,576	-91.935%
2026-05-27	1.1200	1.1400	1.1200	1.1300	-17.518%	34	3,576	-91.150%
2026-05-26	1.5700	1.5700	1.3700	1.3700	-11.039%	6	3,544	-92.701%
2026-05-22	1.5500	1.5500	1.5400	1.5400	-14.917%	7	3,540	-93.506%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-12.136%	1	3,542	-94.475%
2026-05-20	1.8300	2.0600	1.8300	2.0600	+0.980%	2	3,542	-95.146%
2026-05-19	1.9500	2.0400	1.9500	2.0400	-9.333%	2	3,548	-95.098%
2026-05-18	2.6200	2.6200	2.2500	2.2500	-7.787%	9	3,548	-95.556%
2026-05-15	2.5000	2.5000	2.4400	2.4400	-28.235%	43	3,548	-95.902%
2026-05-14	3.9000	3.9000	3.4000	3.4000	-13.924%	26	3,561	-97.059%
2026-05-13	3.9000	4.2500	3.9000	3.9500	+0.509%	102	3,616	-97.468%
2026-05-12	3.9000	3.9300	3.8000	3.9300	-13.816%	12	3,616	-97.455%
2026-05-11	4.7000	4.7000	4.5600	4.5600	+3.636%	5	3,616	-97.807%
2026-05-08	4.4300	4.4300	4.2500	4.4000	-8.333%	16	3,620	-97.727%
2026-05-07	4.8200	5.4000	4.8000	4.8000	+21.519%	137	3,630	-97.917%
2026-05-06	4.2500	4.2500	3.9500	3.9500	+31.667%	12	3,632	-97.468%
2026-05-05	3.2000	3.2200	3.0000	3.0000	+1.695%	43	3,644	-96.667%
2026-05-04	3.1100	3.2200	2.9500	2.9500	-21.123%	126	3,626	-96.610%
2026-05-01	3.8100	3.8100	3.5500	3.7400	+10.000%	66	3,528	-97.326%
2026-04-30	3.5000	3.5500	3.3900	3.4000	+13.333%	26	3,528	-97.059%
2026-04-29	2.6800	3.0000	2.6800	3.0000	-2.280%	167	3,532	-96.667%
2026-04-28	2.8700	3.1200	2.8700	3.0700	-19.211%	57	3,539	-96.743%
2026-04-27	4.0500	4.1000	3.8000	3.8000	-21.649%	114	3,539	-97.368%
2026-04-24	4.8500	4.8500	4.8500	4.8500	-9.346%	1	3,488	-97.938%
2026-04-23	5.3500	5.3500	5.3500	5.3500	-6.957%	1	3,487	-98.131%
2026-04-22	6.2000	6.2000	5.6600	5.7500	+3.232%	13	3,488	-98.261%
2026-04-21	6.7700	6.7700	5.5700	5.5700	-26.711%	21	3,489	-98.205%
2026-04-20	7.6000	7.7300	7.6000	7.6000	-16.575%	262	3,489	-98.684%
2026-04-17	9.3000	9.3000	8.9200	9.1100	-0.978%	102	3,488	-98.902%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-5.252%	1	3,449	-98.913%
2026-04-14	9.7100	9.7100	9.7100	9.7100	+38.714%	2	3,548	-98.970%
2026-04-13	7.5800	7.5800	7.0000	7.0000	-17.160%	4	3,546	-98.571%
2026-04-10	8.4500	8.4500	8.4500	8.4500	-10.106%	100	3,545	-98.817%
2026-04-09	9.4000	9.4000	9.4000	9.4000	-3.689%	20	3,445	-98.936%
2026-04-08	10.3600	10.5200	9.7600	9.7600	-2.400%	5	3,445	-98.975%
2026-04-07	9.1500	10.0000	9.1500	10.0000	+4.167%	2	3,446	-99.000%
2026-04-06	10.4000	10.4000	9.6000	9.6000	-13.043%	59	3,445	-98.958%
2026-04-02	11.0400	11.0400	11.0400	11.0400	-12.381%	1	3,397	-99.094%
2026-04-01	11.7600	12.6000	11.6800	12.6000	+14.545%	794	3,397	-99.206%
2026-03-31	10.8000	11.0000	10.8000	11.0000	+12.590%	2	3,436	-99.091%
2026-03-27	9.5000	9.7700	9.5000	9.7700	+27.712%	17	3,436	-98.976%
2026-03-26	8.6500	8.6500	7.6500	7.6500	-20.725%	2	3,432	-98.693%
2026-03-25	9.4500	9.8000	9.4500	9.6500	+24.356%	4	3,432	-98.964%
2026-03-24	7.7500	7.7600	7.7500	7.7600	-3.841%	164	3,433	-98.711%
2026-03-23	7.8400	8.3300	7.1000	8.0700	-2.771%	16	3,433	-98.761%
2026-03-20	8.3000	8.3000	8.3000	8.3000	-11.230%	750	3,433	-98.795%
2026-03-19	9.6000	9.6000	8.2200	9.3500	-25.557%	13	3,433	-98.930%
2026-03-18	13.4200	13.7800	12.5600	12.5600	-24.790%	846	3,432	-99.204%
2026-03-17	17.6500	17.6500	16.7000	16.7000	-14.139%	23	2,686	-99.401%
2026-03-13	21.4500	21.4500	19.4500	19.4500	-8.685%	213	2,704	-99.486%
2026-03-12	22.9500	23.0000	21.2500	21.3000	-12.165%	65	2,700	-99.531%
2026-03-11	24.5300	24.5300	23.7200	24.2500	-4.603%	18	2,667	-99.588%
2026-03-10	26.6200	26.7200	25.4200	25.4200	+9.099%	103	2,664	-99.607%
2026-03-09	22.9500	23.3000	22.5700	23.3000	-6.237%	45	2,716	-99.571%
2026-03-06	25.0000	25.0600	24.8500	24.8500	+8.373%	29	2,786	-99.598%
2026-03-05	23.3300	23.5100	22.9300	22.9300	-10.709%	7	2,782	-99.564%
2026-03-04	26.5500	26.5500	25.6000	25.6800	+3.050%	26	2,778	-99.611%
2026-03-03	25.2500	25.6000	21.6000	24.9200	-23.792%	45	2,776	-99.599%
2026-03-02	33.7100	33.7100	30.9000	32.7000	+8.819%	1,507	2,781	-99.694%
2026-02-27	30.4000	30.4000	29.2900	30.0500	+8.877%	107	2,004	-99.667%
2026-02-26	27.6000	27.6000	27.6000	27.6000	-5.155%	2	2,009	-99.638%
2026-02-25	29.1300	29.9500	29.1000	29.1000	+3.009%	11	2,006	-99.656%
2026-02-24	28.2500	28.4500	27.6000	28.2500	-11.442%	12	2,006	-99.646%
2026-02-23	29.2000	31.9000	29.0500	31.9000	+27.600%	46	2,002	-99.687%
2026-02-20	23.8600	25.0000	22.8000	25.0000	+21.065%	15	1,997	-99.600%
2026-02-18	18.7200	20.6500	18.7200	20.6500	+35.232%	13	1,997	-99.516%
2026-02-17	14.6800	15.9000	14.6800	15.2700	-26.587%	28	1,990	-99.345%
2026-02-13	18.3000	20.8000	18.3000	20.8000	+22.353%	3	2,014	-99.519%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-22.197%	25	2,014	-99.412%
2026-02-11	21.8000	21.8500	21.8000	21.8500	+4.545%	3	1,989	-99.542%
2026-02-10	19.8900	20.9000	19.8900	20.9000	-10.569%	301	1,992	-99.522%
2026-02-09	22.0500	23.3700	21.8000	23.3700	+8.445%	12	1,843	-99.572%
2026-02-06	21.5500	21.5500	21.5500	21.5500	+25.656%	1	1,843	-99.536%
2026-02-05	17.8000	18.3700	17.1500	17.1500	-13.384%	29	1,842	-99.417%
2026-02-04	21.0000	21.0000	19.8000	19.8000	-17.155%	27	1,813	-99.495%
2026-02-03	21.7700	24.4700	21.7700	23.9000	+58.278%	1,145	1,813	-99.582%
2026-02-02	17.4500	20.4000	15.0000	15.1000	-36.179%	275	730	-99.338%
2026-01-30	29.6000	29.6000	20.4200	23.6600	-38.144%	23	802	-99.577%
2026-01-29	50.4500	52.8500	30.5000	38.2500	-4.542%	115	789	-99.739%
2026-01-28	32.9000	40.1000	32.2800	40.0700	+73.463%	175	800	-99.750%
2026-01-27	24.2000	24.2000	22.5500	23.1000	+1.094%	176	902	-99.567%
2026-01-26	24.0000	24.4700	22.8500	22.8500	+32.849%	4	889	-99.562%
2026-01-23	17.6500	17.6500	17.2000	17.2000	+4.053%	2	888	-99.419%
2026-01-22	15.2800	16.5300	15.2800	16.5300	+24.755%	28	888	-99.395%
2026-01-21	15.5000	15.7700	13.1000	13.2500	+15.217%	961	885	-99.245%
2026-01-20	10.0000	11.8000	10.0000	11.5000	+42.857%	62	440	-99.130%
2026-01-16	8.1500	8.1500	8.0500	8.0500	-14.815%	12	395	-98.758%
2026-01-14	9.2000	9.4500	9.2000	9.4500	+4.075%	32	395	-98.942%
2026-01-13	9.0500	9.0800	9.0500	9.0800	-3.915%	255	373	-98.899%
2026-01-12	9.4500	9.4500	9.4500	9.4500	+30.525%	10	118	-98.942%
2026-01-08	7.2400	7.2400	7.2200	7.2400	+25.477%	10	111	-98.619%
2025-12-29	5.7700	5.7700	5.7700	5.7700	+14.032%	100	101	-98.267%
2025-12-15	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	-98.024%

.dark-mode .jn81jP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jn81jP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C510GLD Aug 21 2026 510.00 Call (GLD260821C00510000)option OPRA

GLD20260821C510
GLD Aug 21 2026 510.00 Call (GLD260821C00510000)
option OPRA