Dark

GLD20260821C520
GLD Aug 21 2026 520.00 Call (GLD260821C00520000)
option OPRA

EOD

Jul 24, 2026

0.0500-68.750%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0500	0.0500	0.0500	0.0500	-68.750%	2	2,527	0.000%
2026-07-23	0.1500	0.1600	0.1500	0.1600	+433.333%	2	2,527	-68.750%
2026-07-21	0.0900	0.0900	0.0300	0.0300	-70.000%	3	2,526	+66.667%
2026-07-20	0.1600	0.1600	0.0700	0.1000	+42.857%	7	2,525	-50.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,525	-28.571%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,524	-50.000%
2026-07-14	0.1600	0.1600	0.0700	0.0700	-41.667%	4	2,524	-28.571%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,526	-58.333%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,525	-66.667%
2026-07-08	0.1600	0.1600	0.1600	0.1600	0.000%	15	2,524	-68.750%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-5.882%	2	2,524	-68.750%
2026-07-06	0.1900	0.1900	0.1700	0.1700	-10.526%	7	2,525	-70.588%
2026-07-02	0.2200	0.2200	0.1900	0.1900	-5.000%	9	2,525	-73.684%
2026-07-01	0.2200	0.2200	0.2000	0.2000	-9.091%	7	2,525	-75.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-18.519%	1	2,529	-77.273%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-27.027%	1	2,528	-81.481%
2026-06-24	0.3000	0.3700	0.3000	0.3700	+12.121%	3	2,528	-86.486%
2026-06-23	0.3100	0.3400	0.3100	0.3300	-25.000%	18	2,530	-84.848%
2026-06-18	0.3900	0.4400	0.3900	0.4400	-6.383%	4	2,517	-88.636%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-14.545%	1	2,517	-89.362%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,517	-90.909%
2026-06-15	0.5800	0.5800	0.5800	0.5800	+9.434%	1	2,516	-91.379%
2026-06-12	0.4400	0.5300	0.4400	0.5300	-1.852%	7	2,516	-90.566%
2026-06-11	0.5400	0.5400	0.5400	0.5400	+1.887%	4	2,521	-90.741%
2026-06-10	0.5300	0.5300	0.5300	0.5300	-7.018%	2	2,525	-90.566%
2026-06-09	0.7200	0.7200	0.5700	0.5700	-13.636%	14	2,525	-91.228%
2026-06-08	0.6400	0.6600	0.6400	0.6600	-5.714%	30	2,539	-92.424%
2026-06-05	0.7300	0.7300	0.7000	0.7000	-24.731%	7	2,520	-92.857%
2026-06-03	0.9500	0.9600	0.9300	0.9300	-12.264%	17	2,520	-94.624%
2026-06-02	1.1500	1.1500	1.0600	1.0600	-7.826%	2	2,506	-95.283%
2026-06-01	1.2000	1.2000	1.1300	1.1500	-19.014%	4	2,506	-95.652%
2026-05-29	1.2900	1.4200	1.2900	1.4200	+19.328%	70	2,507	-96.479%
2026-05-28	1.0000	1.2200	1.0000	1.1900	+23.958%	26	2,539	-95.798%
2026-05-27	0.9800	0.9800	0.9500	0.9600	-15.789%	23	2,527	-94.792%
2026-05-26	1.3600	1.3600	1.1400	1.1400	-10.938%	4	2,512	-95.614%
2026-05-22	1.3500	1.3500	1.2800	1.2800	-8.571%	45	2,511	-96.094%
2026-05-21	1.5200	1.5200	1.4000	1.4000	-14.110%	7	2,511	-96.429%
2026-05-20	1.5000	1.8300	1.5000	1.6300	-4.118%	30	2,511	-96.933%
2026-05-19	1.6900	1.7000	1.6800	1.7000	-8.108%	6	2,387	-97.059%
2026-05-18	2.0800	2.1000	1.8500	1.8500	-7.500%	104	2,387	-97.297%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,387	-97.500%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-13.043%	1	2,388	-98.333%
2026-05-13	3.4500	3.4500	3.4500	3.4500	-1.429%	11	2,390	-98.551%
2026-05-12	3.2000	3.5000	3.2000	3.5000	-4.110%	28	2,390	-98.571%
2026-05-08	3.6500	3.6500	3.6500	3.6500	+0.551%	31	2,390	-98.630%
2026-05-07	4.0000	4.3300	3.6300	3.6300	+11.692%	36	2,390	-98.623%
2026-05-06	3.2500	3.2500	3.2500	3.2500	+14.035%	4	2,392	-98.462%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-3.390%	1	2,387	-98.246%
2026-04-30	2.8700	2.9500	2.8600	2.9500	+19.433%	4	2,387	-98.305%
2026-04-29	2.1800	2.4700	2.1800	2.4700	-1.984%	5	2,386	-97.976%
2026-04-28	2.7600	2.7600	2.3000	2.5200	-22.462%	66	2,388	-98.016%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-18.342%	7	2,389	-98.462%
2026-04-23	4.3000	4.3000	3.9800	3.9800	-14.775%	29	2,394	-98.744%
2026-04-22	5.1000	5.1000	4.5400	4.6700	+0.430%	12	2,370	-98.929%
2026-04-21	5.6300	5.6300	4.6500	4.6500	-28.571%	3	2,372	-98.925%
2026-04-20	6.5400	6.5400	6.5100	6.5100	-15.455%	2	2,372	-99.232%
2026-04-17	7.6600	7.7000	7.5700	7.7000	+7.692%	61	2,370	-99.351%
2026-04-16	6.9100	7.1500	6.9100	7.1500	-2.589%	31	2,339	-99.301%
2026-04-15	7.9300	7.9300	7.3400	7.3400	+11.890%	139	2,339	-99.319%
2026-04-14	6.5600	6.5600	6.5600	6.5600	+9.883%	1	2,221	-99.238%
2026-04-13	6.5000	6.5000	5.9000	5.9700	-13.603%	102	2,222	-99.162%
2026-04-10	7.6500	7.6500	6.9100	6.9100	-22.793%	9	2,122	-99.276%
2026-04-08	8.9000	9.3000	8.9000	8.9500	+7.186%	7	2,123	-99.441%
2026-04-07	8.2000	8.4000	8.2000	8.3500	-0.120%	5	2,120	-99.401%
2026-04-06	9.2500	9.2500	8.3600	8.3600	-15.127%	3	2,120	-99.402%
2026-04-02	9.1500	9.8500	9.1500	9.8500	-7.075%	2	2,120	-99.492%
2026-04-01	10.1500	10.7500	10.1000	10.6000	+10.879%	12	2,120	-99.528%
2026-03-31	9.0700	9.5600	9.0700	9.5600	+15.181%	2	2,115	-99.477%
2026-03-30	9.0900	9.0900	8.3000	8.3000	-7.159%	4	2,115	-99.398%
2026-03-27	8.9400	8.9400	8.9400	8.9400	+34.436%	1	2,114	-99.441%
2026-03-26	6.6500	6.6500	6.6500	6.6500	-22.131%	5	2,113	-99.248%
2026-03-25	8.6100	8.6500	8.5400	8.5400	+25.037%	24	2,113	-99.415%
2026-03-24	6.8300	6.8300	6.8300	6.8300	-4.073%	7	2,130	-99.268%
2026-03-23	6.0500	7.2500	6.0500	7.1200	+2.006%	15	2,130	-99.298%
2026-03-20	6.9000	6.9800	6.9000	6.9800	-8.877%	25	2,125	-99.284%
2026-03-19	7.2300	7.6600	7.0000	7.6600	-29.401%	26	2,111	-99.347%
2026-03-18	11.5600	11.5800	10.8500	10.8500	-24.913%	1,340	2,098	-99.539%
2026-03-17	15.6500	15.6500	14.4500	14.4500	-12.158%	19	884	-99.654%
2026-03-16	16.3300	16.4500	16.1000	16.4500	-4.416%	6	885	-99.696%
2026-03-13	17.2300	17.2300	17.1200	17.2100	-7.023%	6	883	-99.709%
2026-03-12	18.6500	18.6500	18.5100	18.5100	-11.857%	18	886	-99.730%
2026-03-11	21.0000	21.0000	21.0000	21.0000	-5.533%	3	885	-99.762%
2026-03-10	22.3600	22.3600	22.2000	22.2300	+11.596%	129	885	-99.775%
2026-03-09	19.9200	19.9200	19.9200	19.9200	-8.203%	1	858	-99.749%
2026-03-06	21.9500	21.9500	21.6500	21.7000	-4.615%	437	857	-99.770%
2026-03-04	22.7500	22.7500	22.7500	22.7500	+1.790%	3	466	-99.780%
2026-03-03	20.8900	22.3500	20.3400	22.3500	-24.031%	26	464	-99.776%
2026-03-02	29.7200	29.7200	28.6100	29.4200	+22.328%	11	451	-99.830%
2026-02-26	23.7200	24.0500	23.7200	24.0500	-7.854%	2	448	-99.792%
2026-02-25	26.1000	26.1000	26.1000	26.1000	-8.099%	1	449	-99.808%
2026-02-23	25.7000	28.4000	25.7000	28.4000	+41.646%	28	449	-99.824%
2026-02-20	20.0500	20.0500	20.0500	20.0500	+10.835%	20	472	-99.751%
2026-02-18	16.8000	18.0900	16.8000	18.0900	+29.492%	75	472	-99.724%
2026-02-17	11.8500	14.4300	11.8500	13.9700	-25.493%	3	494	-99.642%
2026-02-13	15.8800	18.7500	15.8800	18.7500	+19.503%	2	492	-99.733%
2026-02-12	14.3500	15.6900	14.3500	15.6900	-14.635%	24	492	-99.681%
2026-02-10	17.6000	18.4500	17.6000	18.3800	-15.300%	5	491	-99.728%
2026-02-09	19.6000	21.7500	19.1600	21.7000	+19.428%	21	490	-99.770%
2026-02-06	18.8000	18.8000	17.7600	18.1700	+20.731%	43	478	-99.725%
2026-02-05	15.1000	16.6200	15.0500	15.0500	-15.211%	105	467	-99.668%
2026-02-04	18.7100	19.1500	17.7500	17.7500	-12.776%	23	367	-99.718%
2026-02-03	19.5500	21.9000	19.4600	20.3500	+44.326%	93	369	-99.754%
2026-02-02	16.4800	17.5500	12.9500	14.1000	-41.250%	12	322	-99.645%
2026-01-30	22.9400	26.4000	22.1500	24.0000	-39.819%	33	321	-99.792%
2026-01-29	47.9900	48.0000	30.0000	39.8800	+12.338%	30	297	-99.875%
2026-01-28	30.0000	35.5000	29.5700	35.5000	+49.348%	123	310	-99.859%
2026-01-27	20.7000	23.7700	20.0000	23.7700	+8.440%	142	402	-99.790%
2026-01-26	20.5000	21.9500	20.5000	21.9200	+33.171%	13	385	-99.772%
2026-01-23	16.5300	16.5300	16.4600	16.4600	+25.937%	152	380	-99.696%
2026-01-22	11.4000	13.0700	11.4000	13.0700	+3.320%	2	277	-99.617%
2026-01-21	13.4800	13.4800	12.6400	12.6500	+22.935%	224	277	-99.605%
2026-01-20	9.8000	10.2900	9.8000	10.2900	+107.042%	10	109	-99.514%
2025-12-29	4.9700	4.9700	4.9700	4.9700	-29.303%	100	103	-98.994%
2025-12-23	7.0300	7.0300	7.0300	7.0300	+33.905%	1	3	-99.289%
2025-12-18	4.6300	5.2500	4.6300	5.2500	+16.667%	2	2	-99.048%
2025-12-15	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-98.889%

.dark-mode .vDtpKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDtpKm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C520GLD Aug 21 2026 520.00 Call (GLD260821C00520000)option OPRA

GLD20260821C520
GLD Aug 21 2026 520.00 Call (GLD260821C00520000)
option OPRA