Dark

GLD20260821C530
GLD Aug 21 2026 530.00 Call (GLD260821C00530000)
option OPRA

EOD

Jul 23, 2026

0.0500-37.500%(-0.0300)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	-37.500%	43	959	0.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+14.286%	20	959	-37.500%
2026-07-16	0.0600	0.0700	0.0600	0.0700	-22.222%	2	950	-28.571%
2026-07-13	0.2000	0.2000	0.0900	0.0900	-10.000%	10	949	-44.444%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-64.286%	1	945	-50.000%
2026-07-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	946	-82.143%
2026-07-06	0.2000	0.2800	0.2000	0.2800	+27.273%	19	949	-82.143%
2026-06-29	0.2200	0.2200	0.2200	0.2200	+15.789%	2	952	-77.273%
2026-06-24	0.3100	0.3100	0.1900	0.1900	-42.424%	2	954	-73.684%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-21.429%	1	956	-84.848%
2026-06-18	0.3200	0.5400	0.3200	0.4200	-14.286%	45	986	-88.095%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-10.909%	1	986	-89.796%
2026-06-15	0.5300	0.5700	0.5100	0.5500	+14.583%	12	985	-90.909%
2026-06-11	0.4800	0.4800	0.4800	0.4800	-15.789%	3	980	-89.583%
2026-06-08	0.5700	0.5700	0.5700	0.5700	-6.557%	1	980	-91.228%
2026-06-05	0.7000	0.7000	0.6100	0.6100	-26.506%	16	980	-91.803%
2026-06-04	0.8100	0.8300	0.8000	0.8300	+3.750%	5	972	-93.976%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-23.810%	1	976	-93.750%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+15.385%	1	977	-95.238%
2026-05-28	0.9100	0.9100	0.9100	0.9100	+12.346%	1	977	-94.505%
2026-05-27	0.9500	0.9500	0.8100	0.8100	-19.000%	12	976	-93.827%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-15.966%	1	969	-95.000%
2026-05-21	1.1900	1.1900	1.1900	1.1900	-15.000%	3	968	-95.798%
2026-05-19	1.4100	1.4100	1.4000	1.4000	-21.348%	24	968	-96.429%
2026-05-18	1.7700	1.7800	1.7700	1.7800	+1.714%	12	971	-97.191%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-30.000%	1	971	-97.143%
2026-05-14	2.5200	2.5200	2.5000	2.5000	-9.091%	2	972	-98.000%
2026-05-13	2.8200	2.8200	2.7500	2.7500	-8.027%	3	970	-98.182%
2026-05-12	2.9900	2.9900	2.9900	2.9900	-6.563%	1	970	-98.328%
2026-05-11	3.1500	3.2000	3.1500	3.2000	+5.960%	20	970	-98.438%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-0.984%	1	970	-98.344%
2026-05-07	3.1000	3.1000	3.0500	3.0500	+15.094%	3	969	-98.361%
2026-05-06	2.9100	3.0200	2.6500	2.6500	+27.404%	9	968	-98.113%
2026-05-05	2.0800	2.0800	2.0800	2.0800	0.000%	17	962	-97.596%
2026-05-04	2.2700	2.2800	2.0800	2.0800	-19.066%	17	975	-97.596%
2026-05-01	2.4000	2.5700	2.4000	2.5700	+8.439%	51	963	-98.054%
2026-04-30	2.3700	2.3700	2.3700	2.3700	+12.857%	1	963	-97.890%
2026-04-29	1.9700	2.1000	1.9700	2.1000	-2.326%	13	962	-97.619%
2026-04-28	2.0200	2.1500	2.0200	2.1500	-35.629%	11	958	-97.674%
2026-04-24	3.4000	3.4000	3.3400	3.3400	+1.212%	2	968	-98.503%
2026-04-23	3.5300	3.5600	3.3000	3.3000	-13.158%	8	968	-98.485%
2026-04-21	4.7500	4.7500	3.8000	3.8000	-31.532%	68	986	-98.684%
2026-04-20	5.7000	5.7000	5.5500	5.5500	-12.184%	13	986	-99.099%
2026-04-17	6.3500	6.5000	6.3200	6.3200	+13.669%	46	984	-99.209%
2026-04-16	5.5600	5.5600	5.5600	5.5600	-13.396%	1	948	-99.101%
2026-04-14	6.4200	6.4200	6.4200	6.4200	+28.400%	1	947	-99.221%
2026-04-13	5.4500	5.4500	5.0000	5.0000	-14.530%	4	946	-99.000%
2026-04-10	5.9000	5.9000	5.8500	5.8500	-11.364%	2	949	-99.145%
2026-04-09	6.5700	6.6000	6.5700	6.6000	-4.209%	2	948	-99.242%
2026-04-07	6.8000	7.1700	6.6900	6.8900	-2.270%	42	950	-99.274%
2026-04-06	7.8300	8.0000	7.0500	7.0500	-11.875%	70	932	-99.291%
2026-04-02	7.7500	8.0000	7.7500	8.0000	-9.910%	2	905	-99.375%
2026-04-01	8.8100	9.0500	8.8100	8.8800	+11.000%	5	905	-99.437%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+8.548%	1	904	-99.375%
2026-03-30	7.4200	7.4200	7.3100	7.3700	+17.920%	8	903	-99.322%
2026-03-26	6.2500	6.2500	6.2500	6.2500	-13.194%	40	905	-99.200%
2026-03-25	7.4700	7.4700	7.2000	7.2000	+20.401%	2	905	-99.306%
2026-03-24	5.9800	5.9800	5.9800	5.9800	+0.504%	1	907	-99.164%
2026-03-20	5.9000	5.9500	5.9000	5.9500	-13.768%	11	906	-99.160%
2026-03-19	5.7500	6.9000	5.7500	6.9000	-31.343%	499	905	-99.275%
2026-03-18	9.8000	10.0500	9.8000	10.0500	-19.471%	104	697	-99.502%
2026-03-17	12.4800	12.4800	12.4800	12.4800	-7.556%	1	797	-99.599%
2026-03-16	13.6300	13.6300	13.5000	13.5000	-9.396%	12	796	-99.630%
2026-03-13	14.9200	15.1500	14.9000	14.9000	-10.349%	5	796	-99.664%
2026-03-12	16.9000	16.9000	16.6200	16.6200	-9.031%	2	799	-99.699%
2026-03-11	18.2700	18.2700	18.2700	18.2700	-11.952%	4	797	-99.726%
2026-03-10	20.0000	20.7600	20.0000	20.7500	+18.369%	47	794	-99.759%
2026-03-09	18.0500	18.0500	17.5300	17.5300	-10.195%	7	755	-99.715%
2026-03-06	18.5500	20.7000	18.5500	19.5200	+9.663%	106	751	-99.744%
2026-03-05	18.2500	18.3700	17.8000	17.8000	-13.171%	8	821	-99.719%
2026-03-04	21.7500	21.7500	20.5000	20.5000	+4.220%	15	819	-99.756%
2026-03-03	18.4600	19.8700	17.5700	19.6700	-24.636%	29	810	-99.746%
2026-03-02	26.2000	26.2000	24.4000	26.1000	+11.348%	10	792	-99.808%
2026-02-27	23.0500	23.4500	23.0200	23.4400	+0.601%	80	789	-99.787%
2026-02-25	23.5000	23.5000	23.1500	23.3000	+5.097%	26	710	-99.785%
2026-02-24	23.6500	23.6500	22.0000	22.1700	-10.061%	9	710	-99.774%
2026-02-23	24.6500	24.6500	24.6500	24.6500	+30.423%	3	702	-99.797%
2026-02-20	18.9000	18.9000	18.9000	18.9000	+18.273%	2	699	-99.735%
2026-02-18	15.9800	15.9800	15.9800	15.9800	+29.919%	2	701	-99.687%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-17.726%	1	703	-99.593%
2026-02-13	14.7600	14.9500	14.7600	14.9500	+16.342%	11	693	-99.666%
2026-02-12	13.6000	14.2400	12.8500	12.8500	-24.189%	13	693	-99.611%
2026-02-11	16.9500	16.9500	16.9500	16.9500	+7.962%	50	696	-99.705%
2026-02-10	15.7000	15.7000	15.7000	15.7000	-16.267%	2	646	-99.682%
2026-02-09	17.3300	18.7500	17.1800	18.7500	+15.741%	23	644	-99.733%
2026-02-06	16.9500	17.0900	16.2000	16.2000	+18.508%	34	623	-99.691%
2026-02-05	13.4600	15.8900	13.4600	13.6700	-18.290%	43	612	-99.634%
2026-02-04	21.3400	21.3400	16.4800	16.7300	-11.947%	18	576	-99.701%
2026-02-03	17.9200	19.2400	17.9200	19.0000	+49.371%	12	572	-99.737%
2026-02-02	14.7800	14.7800	12.3100	12.7200	-37.154%	10	563	-99.607%
2026-01-30	21.5500	23.9500	17.7200	20.2400	-40.749%	51	560	-99.753%
2026-01-29	42.1500	43.8100	26.3000	34.1600	+5.075%	78	553	-99.854%
2026-01-28	26.1500	32.5100	26.1500	32.5100	+47.171%	39	554	-99.846%
2026-01-27	18.4500	22.0900	17.2000	22.0900	+55.018%	784	561	-99.774%
2026-01-23	14.2500	14.2500	14.2500	14.2500	+40.533%	50	89	-99.649%
2026-01-21	10.1100	10.1400	10.1000	10.1400	+18.596%	25	39	-99.507%
2026-01-20	7.5800	8.5500	7.5800	8.5500	+25.920%	20	14	-99.415%
2026-01-14	6.7900	6.7900	6.7900	6.7900	+14.890%	1	5	-99.264%
2026-01-09	5.9900	5.9900	5.9100	5.9100	+51.538%	3	4	-99.154%
2025-12-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-98.718%

.dark-mode .S39Knp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S39Knp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C530GLD Aug 21 2026 530.00 Call (GLD260821C00530000)option OPRA

GLD20260821C530
GLD Aug 21 2026 530.00 Call (GLD260821C00530000)
option OPRA