Dark

GLD20260821C550
GLD Aug 21 2026 550.00 Call (GLD260821C00550000)
option OPRA

EOD

Jul 24, 2026

0.0300-76.923%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0300	0.0300	0.0300	0.0300	-76.923%	1	1,907	0.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+116.667%	2	1,907	-76.923%
2026-07-21	0.0800	0.1200	0.0600	0.0600	0.000%	22	1,905	-50.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-33.333%	4	1,906	-50.000%
2026-07-17	0.0600	0.1000	0.0600	0.0900	+28.571%	11	1,906	-66.667%
2026-07-16	0.0800	0.0800	0.0700	0.0700	-12.500%	2	1,897	-57.143%
2026-07-15	0.1500	0.1500	0.0800	0.0800	-11.111%	2	1,897	-62.500%
2026-07-10	0.0800	0.0900	0.0800	0.0900	-25.000%	35	1,896	-66.667%
2026-07-08	0.2300	0.2300	0.1000	0.1200	-7.692%	12	1,921	-75.000%
2026-07-07	0.1500	0.1500	0.1300	0.1300	-27.778%	11	1,914	-76.923%
2026-07-02	0.1300	0.1800	0.1300	0.1800	0.000%	25	1,915	-83.333%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,915	-83.333%
2026-06-30	0.2200	0.2300	0.2000	0.2000	-28.571%	23	1,915	-85.000%
2026-06-24	0.2300	0.2800	0.2100	0.2800	+3.704%	103	1,916	-89.286%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-22.857%	8	1,926	-88.889%
2026-06-18	0.5900	0.5900	0.3400	0.3500	-12.500%	5	1,925	-91.429%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-2.439%	5	1,925	-92.500%
2026-06-15	0.4300	0.4300	0.4100	0.4100	+7.895%	55	1,925	-92.683%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-15.556%	2	1,975	-92.105%
2026-06-11	0.3900	0.4500	0.3800	0.4500	+7.143%	75	1,977	-93.333%
2026-06-10	0.4800	0.5000	0.4200	0.4200	-10.638%	8	1,977	-92.857%
2026-06-09	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,981	-93.617%
2026-06-08	0.4700	0.4800	0.4700	0.4800	-11.111%	7	1,982	-93.750%
2026-06-05	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,982	-94.444%
2026-06-03	0.6800	0.6800	0.6400	0.6800	-8.108%	231	1,983	-95.588%
2026-06-02	0.7400	0.7400	0.7400	0.7400	-8.642%	10	2,083	-95.946%
2026-06-01	0.8100	0.8100	0.7800	0.8100	-6.897%	215	2,083	-96.296%
2026-05-29	0.9500	0.9500	0.8700	0.8700	0.000%	54	1,883	-96.552%
2026-05-28	0.7100	0.8700	0.7100	0.8700	+42.623%	4	1,852	-96.552%
2026-05-27	0.6900	0.6900	0.6100	0.6100	-19.737%	17	1,852	-95.082%
2026-05-26	0.8600	0.8800	0.7600	0.7600	-10.588%	155	1,891	-96.053%
2026-05-22	0.8800	0.8800	0.8500	0.8500	-18.269%	68	1,991	-96.471%
2026-05-20	1.2000	1.2000	1.0400	1.0400	+0.971%	62	1,995	-97.115%
2026-05-19	1.2100	1.2100	1.0300	1.0300	-16.260%	87	2,055	-97.087%
2026-05-18	1.3700	1.3700	1.2300	1.2300	-2.381%	6	2,055	-97.561%
2026-05-15	1.4200	1.4200	1.2600	1.2600	-30.000%	925	2,055	-97.619%
2026-05-14	1.9000	1.9000	1.8000	1.8000	-11.765%	4	2,434	-98.333%
2026-05-13	1.9800	2.0400	1.9800	2.0400	+3.030%	2	2,428	-98.529%
2026-05-12	2.0700	2.0700	1.9700	1.9800	-20.800%	17	2,428	-98.485%
2026-05-07	2.4500	2.5000	2.4500	2.5000	+19.048%	3	2,428	-98.800%
2026-05-06	2.1300	2.1400	2.1000	2.1000	+32.911%	3	2,433	-98.571%
2026-05-05	1.6600	1.6600	1.5800	1.5800	-1.863%	12	2,432	-98.101%
2026-05-04	1.6100	1.6100	1.5900	1.6100	-14.815%	4	2,443	-98.137%
2026-05-01	1.9500	1.9500	1.8800	1.8900	+6.780%	908	1,601	-98.413%
2026-04-30	1.7300	1.7700	1.7200	1.7700	+24.648%	12	1,601	-98.305%
2026-04-29	1.4000	1.4200	1.4000	1.4200	-8.387%	5	1,601	-97.887%
2026-04-28	1.7000	1.7000	1.5500	1.5500	-16.667%	2	1,604	-98.065%
2026-04-27	1.9900	1.9900	1.8500	1.8600	-17.333%	263	1,604	-98.387%
2026-04-24	2.3200	2.3200	2.2500	2.2500	-10.000%	26	1,446	-98.667%
2026-04-23	2.5700	2.5700	2.3100	2.5000	-8.425%	46	1,459	-98.800%
2026-04-22	3.2000	3.2000	2.7300	2.7300	-8.389%	9	1,417	-98.901%
2026-04-21	3.3300	3.3300	2.9800	2.9800	-18.579%	62	1,371	-98.993%
2026-04-20	4.3000	4.3000	3.6600	3.6600	-20.435%	30	1,371	-99.180%
2026-04-17	4.4000	4.7500	4.4000	4.6000	+15.000%	38	1,367	-99.348%
2026-04-16	4.4300	4.4300	4.0000	4.0000	-11.111%	10	1,357	-99.250%
2026-04-15	4.8000	5.0000	4.5000	4.5000	-11.067%	77	1,355	-99.333%
2026-04-14	5.0100	5.0600	5.0100	5.0600	+33.158%	10	1,404	-99.407%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-12.644%	2	1,406	-99.211%
2026-04-10	4.3000	4.3500	4.3000	4.3500	-11.224%	10	1,408	-99.310%
2026-04-09	4.7000	4.9500	4.7000	4.9000	-5.769%	24	1,409	-99.388%
2026-04-08	5.8000	5.8000	5.1500	5.2000	-5.967%	8	1,426	-99.423%
2026-04-07	5.3000	5.7500	5.2700	5.5300	+4.340%	7	1,439	-99.458%
2026-04-06	5.9000	5.9800	5.3000	5.3000	-15.873%	12	1,434	-99.434%
2026-04-02	6.1000	6.3000	6.1000	6.3000	-6.667%	38	1,423	-99.524%
2026-04-01	6.8000	7.0000	6.7500	6.7500	+2.273%	117	1,423	-99.556%
2026-03-31	5.7600	6.6500	5.7600	6.6000	+16.608%	33	1,366	-99.545%
2026-03-30	6.3500	6.3500	5.6600	5.6600	+2.909%	11	1,347	-99.470%
2026-03-27	4.8400	6.4700	4.8400	5.5000	+19.565%	89	1,340	-99.455%
2026-03-26	5.4100	5.4100	4.6000	4.6000	-14.815%	60	1,335	-99.348%
2026-03-25	6.1000	6.1500	5.3500	5.4000	+14.894%	23	1,334	-99.444%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,331	-99.362%
2026-03-23	4.3500	5.0500	3.9500	5.0000	+2.041%	27	1,331	-99.400%
2026-03-20	5.1000	5.1000	4.4700	4.9000	-3.543%	39	1,335	-99.388%
2026-03-19	2.8800	5.2000	2.8800	5.0800	-26.906%	182	1,328	-99.409%
2026-03-18	7.3000	7.6500	6.8500	6.9500	-25.668%	222	1,281	-99.568%
2026-03-17	10.1000	10.3000	9.3500	9.3500	-17.110%	705	1,274	-99.679%
2026-03-13	11.8000	11.9000	11.2500	11.2800	-8.293%	24	913	-99.734%
2026-03-12	13.4500	13.4500	12.2500	12.3000	-10.870%	161	906	-99.756%
2026-03-11	14.1800	14.1800	13.8000	13.8000	-8.000%	16	886	-99.783%
2026-03-10	15.8800	15.8800	15.0000	15.0000	+4.094%	4	870	-99.800%
2026-03-09	13.9800	14.4100	13.6500	14.4100	-9.485%	139	870	-99.792%
2026-03-06	16.0000	16.3400	15.5700	15.9200	+17.491%	98	814	-99.812%
2026-03-05	14.6400	14.6400	13.5500	13.5500	-15.313%	33	786	-99.779%
2026-03-04	17.2500	17.2500	16.0000	16.0000	-1.840%	52	764	-99.813%
2026-03-03	15.0000	16.7000	13.4500	16.3000	-19.307%	240	750	-99.816%
2026-03-02	19.0000	20.2000	19.0000	20.2000	+5.759%	8	613	-99.851%
2026-02-27	18.6000	19.6000	18.6000	19.1000	+11.827%	128	612	-99.843%
2026-02-26	17.3100	17.3100	16.6500	17.0800	-6.411%	35	613	-99.824%
2026-02-25	18.2500	19.1500	18.2500	18.2500	+1.389%	134	640	-99.836%
2026-02-24	17.0000	18.2800	16.9400	18.0000	-14.367%	96	640	-99.833%
2026-02-23	18.3000	21.0200	18.3000	21.0200	+31.375%	200	684	-99.857%
2026-02-20	14.2500	16.0000	14.2500	16.0000	+21.581%	199	652	-99.813%
2026-02-19	13.6300	13.6300	12.9300	13.1600	+4.444%	100	646	-99.772%
2026-02-18	11.8000	13.0000	11.8000	12.6000	+31.250%	38	573	-99.762%
2026-02-17	10.0800	10.0800	9.6000	9.6000	-15.567%	32	571	-99.688%
2026-02-13	11.4000	11.4000	11.3700	11.3700	+12.574%	46	532	-99.736%
2026-02-12	12.9000	12.9000	10.1000	10.1000	-28.216%	554	532	-99.703%
2026-02-11	14.0700	14.0700	14.0700	14.0700	+16.570%	80	457	-99.787%
2026-02-10	13.7000	13.7000	12.0100	12.0700	-18.721%	96	537	-99.751%
2026-02-09	13.7000	15.0000	13.5900	14.8500	+14.672%	121	468	-99.798%
2026-02-06	13.6500	13.9000	12.9500	12.9500	+17.727%	40	426	-99.768%
2026-02-05	10.9600	11.4000	10.6000	11.0000	-17.293%	9	390	-99.727%
2026-02-04	16.1500	17.0400	13.2000	13.3000	-11.037%	32	389	-99.774%
2026-02-03	14.8600	15.8000	14.2000	14.9500	+49.950%	131	387	-99.799%
2026-02-02	11.7000	11.7000	9.6500	9.9700	-41.353%	15	398	-99.699%
2026-01-30	20.0000	20.9900	14.5000	17.0000	-44.463%	306	396	-99.824%
2026-01-29	35.2500	36.5000	19.4500	30.6100	+15.728%	234	439	-99.902%
2026-01-28	20.6500	27.0000	20.6500	26.4500	+67.724%	55	415	-99.887%
2026-01-27	13.8000	15.7700	13.6000	15.7700	+11.844%	53	412	-99.810%
2026-01-26	14.6700	16.2500	14.0000	14.1000	+25.333%	27	405	-99.787%
2026-01-23	11.1500	11.2500	11.1500	11.2500	+14.796%	251	380	-99.733%
2026-01-22	8.0500	9.8000	8.0500	9.8000	+6.522%	10	130	-99.694%
2026-01-21	9.2500	9.2500	8.9500	9.2000	+44.882%	107	123	-99.674%
2026-01-20	6.6500	6.6500	6.3400	6.3500	+35.106%	5	51	-99.528%
2026-01-16	4.6500	4.7000	4.6500	4.7000	-9.789%	2	54	-99.362%
2026-01-14	5.2100	5.2100	5.2100	5.2100	-8.596%	1	54	-99.424%
2026-01-12	5.2500	5.7500	5.2500	5.7000	+34.118%	16	54	-99.474%
2026-01-09	4.2500	4.2500	4.2500	4.2500	-1.163%	1	41	-99.294%
2026-01-07	4.1000	4.3000	4.1000	4.3000	+8.861%	31	42	-99.302%
2026-01-05	3.9500	3.9500	3.9500	3.9500	+26.198%	1	10	-99.241%
2025-12-29	3.1300	3.1300	3.1300	3.1300	-41.495%	4	10	-99.042%
2025-12-26	5.3500	5.3500	5.3500	5.3500	+18.889%	2	6	-99.439%
2025-12-23	4.5000	4.5000	4.5000	4.5000	+40.625%	1	4	-99.333%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+6.667%	5	5	-99.063%
2025-12-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-99.000%

.dark-mode .XCnvqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCnvqv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C550GLD Aug 21 2026 550.00 Call (GLD260821C00550000)option OPRA

GLD20260821C550
GLD Aug 21 2026 550.00 Call (GLD260821C00550000)
option OPRA