Dark

GLD20260821C515
GLD Aug 21 2026 515.00 Call (GLD260821C00515000)
option OPRA

EOD

Jul 21, 2026

0.0600-50.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0800	0.0800	0.0600	0.0600	-50.000%	2	445	0.000%
2026-07-13	0.2000	0.2000	0.1200	0.1200	-42.857%	2	446	-50.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-34.375%	4	448	-71.429%
2026-07-02	0.3200	0.3200	0.3200	0.3200	+45.455%	1	450	-81.250%
2026-07-01	0.2100	0.2200	0.2100	0.2200	-15.385%	2	450	-72.727%
2026-06-30	0.2600	0.2600	0.2600	0.2600	0.000%	1	453	-76.923%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-33.333%	2	452	-76.923%
2026-06-22	0.3900	0.3900	0.3600	0.3900	-36.066%	3	450	-84.615%
2026-06-17	0.5900	0.6100	0.5900	0.6100	+3.390%	4	446	-90.164%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-9.231%	1	446	-89.831%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+38.298%	13	446	-90.769%
2026-06-12	0.4500	0.5900	0.4500	0.4700	-16.071%	11	441	-87.234%
2026-06-11	0.5500	0.5600	0.5500	0.5600	-17.647%	3	438	-89.286%
2026-06-09	0.6800	0.6800	0.6800	0.6800	0.000%	1	439	-91.176%
2026-06-08	0.6900	0.6900	0.6800	0.6800	-11.688%	6	439	-91.176%
2026-06-05	0.8400	0.8900	0.7700	0.7700	-23.762%	23	439	-92.208%
2026-06-04	1.0100	1.0100	1.0100	1.0100	+1.000%	3	442	-94.059%
2026-06-03	1.0600	1.0600	1.0000	1.0000	-15.966%	6	439	-94.000%
2026-06-02	1.1900	1.1900	1.1900	1.1900	-15.000%	5	439	-94.958%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-1.408%	2	436	-95.714%
2026-05-29	1.4200	1.4200	1.4200	1.4200	+20.339%	2	436	-95.775%
2026-05-28	1.3300	1.3300	1.1800	1.1800	+16.832%	5	434	-94.915%
2026-05-27	1.0800	1.0800	1.0100	1.0100	-22.308%	13	433	-94.059%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-0.763%	1	435	-95.385%
2026-05-22	1.5000	1.5000	1.3100	1.3100	-12.667%	6	434	-95.420%
2026-05-21	1.5500	1.5500	1.5000	1.5000	-16.667%	3	431	-96.000%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+2.857%	2	431	-96.667%
2026-05-19	1.8000	1.8500	1.6800	1.7500	-14.216%	13	420	-96.571%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-5.556%	1	420	-97.059%
2026-05-15	2.3500	2.3500	2.1600	2.1600	-30.323%	7	420	-97.222%
2026-05-14	3.4000	3.4000	3.1000	3.1000	-18.635%	19	417	-98.065%
2026-05-13	3.8100	3.8100	3.8100	3.8100	-6.618%	2	426	-98.425%
2026-05-08	4.0800	4.0800	4.0800	4.0800	-9.333%	1	426	-98.529%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+25.000%	5	425	-98.667%
2026-05-06	3.9900	3.9900	3.6000	3.6000	+25.874%	9	435	-98.333%
2026-05-05	2.8600	2.8600	2.8600	2.8600	+7.116%	10	430	-97.902%
2026-05-04	2.9000	2.9000	2.6700	2.6700	-17.081%	2	430	-97.753%
2026-04-30	3.2200	3.2200	3.2200	3.2200	+23.372%	1	431	-98.137%
2026-04-29	2.3900	2.6100	2.3900	2.6100	-3.690%	6	431	-97.701%
2026-04-28	2.5700	2.7800	2.5500	2.7100	-22.571%	22	430	-97.786%
2026-04-27	3.6900	3.7500	3.5000	3.5000	-16.667%	34	425	-98.286%
2026-04-24	4.2500	4.5000	4.1500	4.2000	-8.696%	9	406	-98.571%
2026-04-23	4.7500	4.7500	4.6000	4.6000	-9.270%	15	402	-98.696%
2026-04-22	5.1300	5.1300	5.0600	5.0700	+0.396%	4	401	-98.817%
2026-04-21	6.1000	6.1500	5.0500	5.0500	-29.173%	20	399	-98.812%
2026-04-20	7.2500	7.3500	7.1300	7.1300	-13.049%	13	399	-99.158%
2026-04-17	8.0900	8.2500	8.0900	8.2000	+13.103%	170	393	-99.268%
2026-04-16	7.6500	7.6500	7.2500	7.2500	-15.698%	4	304	-99.172%
2026-04-15	8.6000	8.6000	8.6000	8.6000	-3.587%	2	304	-99.302%
2026-04-14	8.9200	8.9200	8.9200	8.9200	+39.375%	3	302	-99.327%
2026-04-13	6.9500	7.0000	6.4000	6.4000	-15.789%	15	300	-99.063%
2026-04-10	7.5000	7.9700	7.5000	7.6000	-9.524%	5	291	-99.211%
2026-04-09	8.6000	9.0000	8.4000	8.4000	-5.085%	7	290	-99.286%
2026-04-08	8.8500	8.8500	8.8500	8.8500	-0.562%	1	292	-99.322%
2026-04-06	9.0500	9.0500	8.8600	8.9000	-0.559%	57	292	-99.326%
2026-03-30	8.9500	8.9500	8.9500	8.9500	-5.889%	1	291	-99.330%
2026-03-27	9.5100	9.5100	9.5100	9.5100	+31.172%	2	291	-99.369%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-17.800%	1	291	-99.172%
2026-03-25	9.2500	9.2500	8.8200	8.8200	+21.320%	248	290	-99.320%
2026-03-20	7.1000	7.2700	7.1000	7.2700	-12.725%	2	313	-99.175%
2026-03-19	7.5000	8.3300	7.3500	8.3300	-28.313%	17	314	-99.280%
2026-03-18	12.3500	12.3500	11.6200	11.6200	-27.601%	2	307	-99.484%
2026-03-17	16.0500	16.0500	16.0500	16.0500	-7.493%	2	307	-99.626%
2026-03-16	17.1400	17.3500	17.1400	17.3500	-7.417%	202	307	-99.654%
2026-03-13	18.7400	18.7400	18.7400	18.7400	-23.102%	2	178	-99.680%
2026-03-04	24.3700	24.3700	24.3700	24.3700	-19.888%	1	176	-99.754%
2026-03-02	30.4000	30.4300	30.3400	30.4200	+9.424%	6	175	-99.803%
2026-02-27	27.7900	27.8500	27.7900	27.8000	+0.725%	157	176	-99.784%
2026-02-25	26.9800	27.6000	26.9800	27.6000	+8.235%	3	45	-99.783%
2026-02-24	25.5000	25.5000	25.5000	25.5000	+6.695%	1	45	-99.765%
2026-02-20	22.2800	23.9000	22.2800	23.9000	+15.181%	2	46	-99.749%
2026-02-19	20.7500	20.7500	20.7500	20.7500	+40.678%	1	45	-99.711%
2026-02-17	14.7500	14.7500	14.7500	14.7500	-13.235%	1	44	-99.593%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-19.736%	2	43	-99.647%
2026-02-11	21.1800	21.1800	21.1800	21.1800	+8.061%	2	48	-99.717%
2026-02-10	19.6000	19.6000	19.6000	19.6000	-14.597%	1	49	-99.694%
2026-02-09	20.7500	23.0000	20.7500	22.9500	+44.340%	10	49	-99.739%
2026-02-05	15.9000	15.9000	15.9000	15.9000	-24.573%	25	42	-99.623%
2026-02-03	21.0800	21.0800	21.0800	21.0800	+47.310%	5	67	-99.715%
2026-02-02	17.2900	17.2900	14.3100	14.3100	-15.426%	2	72	-99.581%
2026-01-30	28.3500	28.3500	16.9200	16.9200	-58.356%	9	73	-99.645%
2026-01-29	48.6500	49.8500	29.7500	40.6300	+9.930%	26	74	-99.852%
2026-01-28	31.0000	36.9600	31.0000	36.9600	+72.308%	9	61	-99.838%
2026-01-27	21.4500	21.4500	21.4500	21.4500	-7.143%	25	55	-99.720%
2026-01-26	23.1000	23.1000	23.1000	23.1000	+75.000%	1	30	-99.740%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-7.692%	1	29	-99.545%
2026-01-21	14.5300	14.5300	14.3000	14.3000	+43.000%	42	28	-99.580%
2026-01-20	9.9500	10.0000	9.9000	10.0000	+32.450%	18	15	-99.400%
2026-01-16	7.4000	7.5500	7.4000	7.5500	-7.362%	2	2	-99.205%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+55.238%	1	2	-99.264%
2025-12-29	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-98.857%

.dark-mode .DQ8qhP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQ8qhP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C515GLD Aug 21 2026 515.00 Call (GLD260821C00515000)option OPRA

GLD20260821C515
GLD Aug 21 2026 515.00 Call (GLD260821C00515000)
option OPRA