Dark

GLD20260821C525
GLD Aug 21 2026 525.00 Call (GLD260821C00525000)
option OPRA

EOD

Jul 21, 2026

0.0300-75.000%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0300	0.0300	0.0300	0.0300	-75.000%	1	2,073	0.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,074	-75.000%
2026-07-17	0.1600	0.1600	0.0700	0.1000	+25.000%	8	2,075	-70.000%
2026-07-16	0.0700	0.0800	0.0700	0.0800	-42.857%	3	2,079	-62.500%
2026-07-15	0.1400	0.1400	0.1400	0.1400	+75.000%	2	2,076	-78.571%
2026-07-14	0.0700	0.0800	0.0700	0.0800	-52.941%	15	2,078	-62.500%
2026-07-06	0.1900	0.1900	0.1700	0.1700	-29.167%	3	2,063	-82.353%
2026-07-01	0.2400	0.2400	0.2400	0.2400	0.000%	2	2,061	-87.500%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-4.000%	121	2,184	-87.500%
2026-06-26	0.2700	0.2800	0.2500	0.2500	0.000%	32	2,063	-88.000%
2026-06-25	0.3600	0.3600	0.2500	0.2500	-21.875%	48	2,036	-88.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-21.951%	25	1,995	-90.625%
2026-06-18	0.4000	0.4100	0.4000	0.4100	-6.818%	4	1,993	-92.683%
2026-06-17	0.5900	0.5900	0.4400	0.4400	-13.725%	4	1,993	-93.182%
2026-06-16	0.5700	0.5700	0.5100	0.5100	-7.273%	53	1,993	-94.118%
2026-06-15	0.5500	0.5500	0.5500	0.5500	+1.852%	5	1,940	-94.545%
2026-06-12	0.4600	0.5800	0.4100	0.5400	+20.000%	116	1,940	-94.444%
2026-06-11	0.5200	0.5200	0.4500	0.4500	-10.000%	53	1,864	-93.333%
2026-06-10	0.5200	0.5200	0.5000	0.5000	-23.077%	3	1,811	-94.000%
2026-06-08	0.6400	0.6500	0.5500	0.6500	0.000%	47	1,811	-95.385%
2026-06-05	0.7400	0.8000	0.6500	0.6500	-23.529%	329	1,768	-95.385%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,532	-96.471%
2026-06-03	0.8600	0.8600	0.8600	0.8600	-19.626%	3	1,532	-96.512%
2026-06-01	1.0600	1.0700	1.0600	1.0700	-20.741%	20	1,535	-97.196%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+26.168%	1	1,535	-97.778%
2026-05-28	0.9000	1.0700	0.8900	1.0700	+21.591%	16	1,534	-97.196%
2026-05-27	0.9300	0.9300	0.8800	0.8800	-5.376%	256	1,522	-96.591%
2026-05-26	1.2200	1.2200	0.9300	0.9300	-21.849%	39	1,397	-96.774%
2026-05-22	1.1900	1.1900	1.1900	1.1900	-9.160%	1	1,398	-97.479%
2026-05-21	1.3100	1.3100	1.3100	1.3100	-7.746%	3	1,398	-97.710%
2026-05-20	1.5500	1.6400	1.4200	1.4200	-8.387%	160	1,398	-97.887%
2026-05-19	1.5500	1.5500	1.5500	1.5500	-20.103%	1	1,317	-98.065%
2026-05-15	2.2100	2.2100	1.8300	1.9400	-26.515%	1,398	1,317	-98.454%
2026-05-14	2.8100	2.8100	2.6400	2.6400	-8.014%	4	518	-98.864%
2026-05-12	3.1300	3.1300	2.8700	2.8700	-18.000%	9	525	-98.955%
2026-05-11	3.5700	3.5700	3.5000	3.5000	+5.740%	22	525	-99.143%
2026-05-08	3.5400	3.5400	3.3000	3.3100	-0.601%	21	517	-99.094%
2026-05-07	3.6900	4.1000	3.3300	3.3300	+3.096%	24	504	-99.099%
2026-05-06	3.1500	3.2300	3.1500	3.2300	+37.447%	7	499	-99.071%
2026-05-04	2.4500	2.4500	2.2900	2.3500	-10.305%	5	493	-98.723%
2026-04-30	2.6200	2.6200	2.6200	2.6200	+21.860%	7	493	-98.855%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-26.370%	3	486	-98.605%
2026-04-27	3.0400	3.0900	2.9000	2.9200	-22.340%	39	486	-98.973%
2026-04-23	3.9500	3.9500	3.7600	3.7600	-11.529%	133	485	-99.202%
2026-04-22	4.2000	4.2500	4.1900	4.2500	-1.392%	8	476	-99.294%
2026-04-21	4.3800	4.3800	4.3100	4.3100	-27.196%	4	470	-99.304%
2026-04-20	5.9100	5.9200	5.9100	5.9200	-15.549%	2	470	-99.493%
2026-04-17	7.1000	7.1000	7.0100	7.0100	+13.984%	26	470	-99.572%
2026-04-16	6.7000	6.7000	6.1500	6.1500	-10.999%	73	465	-99.512%
2026-04-14	6.9300	6.9300	6.9000	6.9100	+24.057%	26	393	-99.566%
2026-04-13	5.5700	5.5700	5.5700	5.5700	-18.209%	2	374	-99.461%
2026-04-10	6.8100	6.8100	6.8100	6.8100	-7.973%	2	375	-99.559%
2026-04-09	7.4000	7.4000	7.4000	7.4000	-1.987%	2	375	-99.595%
2026-04-08	7.5500	7.5500	7.5500	7.5500	-3.329%	100	373	-99.603%
2026-04-07	7.8100	7.8100	7.8100	7.8100	-10.230%	1	373	-99.616%
2026-04-02	7.8300	8.7000	7.8300	8.7000	-13.000%	101	367	-99.655%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+11.732%	2	367	-99.700%
2026-03-31	8.5500	8.9500	8.5500	8.9500	+15.484%	2	365	-99.665%
2026-03-30	7.7500	7.7500	7.7500	7.7500	-6.963%	12	366	-99.613%
2026-03-27	7.5000	8.3300	7.5000	8.3300	+34.355%	2	360	-99.640%
2026-03-26	6.6400	6.6400	6.2000	6.2000	-22.013%	6	360	-99.516%
2026-03-25	8.1000	8.1000	7.8000	7.9500	+24.219%	322	359	-99.623%
2026-03-23	6.4000	6.4000	6.4000	6.4000	-0.312%	10	171	-99.531%
2026-03-20	6.4000	6.4200	6.3500	6.4200	-10.084%	36	175	-99.533%
2026-03-19	6.3500	7.1400	6.3500	7.1400	-28.600%	28	169	-99.580%
2026-03-18	10.7500	10.7500	10.0000	10.0000	-25.706%	45	154	-99.700%
2026-03-17	13.5000	13.5000	13.4600	13.4600	-13.273%	29	188	-99.777%
2026-03-16	15.0500	15.5200	15.0500	15.5200	-3.722%	2	167	-99.807%
2026-03-13	16.1200	16.1200	16.1200	16.1200	-11.913%	5	166	-99.814%
2026-03-12	18.7000	18.7000	18.3000	18.3000	-6.394%	2	171	-99.836%
2026-03-11	19.5500	19.5500	19.5500	19.5500	-5.829%	10	171	-99.847%
2026-03-10	21.3000	21.3000	20.7600	20.7600	+9.841%	13	171	-99.855%
2026-03-09	18.9000	18.9000	18.9000	18.9000	-13.580%	5	167	-99.841%
2026-03-06	21.7200	21.8700	21.7200	21.8700	+16.021%	2	167	-99.863%
2026-03-05	19.5000	19.7000	18.8500	18.8500	-10.579%	39	166	-99.841%
2026-03-03	19.3000	21.6000	19.3000	21.0800	-24.091%	48	130	-99.858%
2026-03-02	27.8800	28.1500	25.8900	27.7700	+8.477%	8	131	-99.892%
2026-02-27	25.4900	25.6000	25.2000	25.6000	+13.778%	8	132	-99.883%
2026-02-26	22.5000	22.5000	22.5000	22.5000	-10.108%	1	130	-99.867%
2026-02-25	25.0300	25.0300	25.0300	25.0300	-7.808%	2	130	-99.880%
2026-02-23	25.1000	27.1500	25.1000	27.1500	+36.432%	27	130	-99.890%
2026-02-20	19.9200	19.9200	19.9000	19.9000	+16.853%	3	104	-99.849%
2026-02-19	16.9600	17.0500	16.9600	17.0300	-2.126%	12	106	-99.824%
2026-02-13	17.0100	17.4000	17.0100	17.4000	+20.415%	2	106	-99.828%
2026-02-12	14.5000	14.7100	14.4500	14.4500	-27.020%	8	106	-99.792%
2026-02-09	18.2000	20.1500	18.2000	19.8000	+12.821%	34	105	-99.848%
2026-02-06	17.8500	17.8500	17.5000	17.5500	+23.244%	73	75	-99.829%
2026-02-05	15.7500	15.7500	14.2400	14.2400	-35.273%	5	60	-99.789%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+13.111%	1	60	-99.864%
2026-02-03	19.5000	19.5000	19.3500	19.4500	+56.100%	48	59	-99.846%
2026-02-02	12.4600	12.4600	12.4600	12.4600	-40.610%	5	46	-99.759%
2026-01-30	22.4500	22.4500	19.0000	20.9800	-45.984%	11	46	-99.857%
2026-01-29	44.8700	44.8700	32.9800	38.8400	+30.818%	7	36	-99.923%
2026-01-28	29.6900	29.6900	29.6900	29.6900	+47.418%	1	37	-99.899%
2026-01-27	19.5500	20.1400	18.6500	20.1400	-1.756%	35	36	-99.851%
2026-01-26	19.7000	20.5000	19.7000	20.5000	+43.357%	18	28	-99.854%
2026-01-23	14.0100	14.3000	14.0100	14.3000	+56.798%	17	27	-99.790%
2026-01-20	9.1500	9.1500	9.1200	9.1200	+77.087%	2	10	-99.671%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-14.167%	5	9	-99.417%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+30.152%	3	4	-99.500%
2025-12-15	4.6000	4.6100	4.6000	4.6100	0.000%	2	1	-99.349%

.dark-mode .hs5zLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hs5zLp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C525GLD Aug 21 2026 525.00 Call (GLD260821C00525000)option OPRA

GLD20260821C525
GLD Aug 21 2026 525.00 Call (GLD260821C00525000)
option OPRA