Dark

GLD20260821C600
GLD Aug 21 2026 600.00 Call (GLD260821C00600000)
option OPRA

EOD

Jul 24, 2026

0.0500-28.571%(-0.0200)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0200	0.0500	0.0200	0.0500	-28.571%	160	2,486	0.000%
2026-07-23	0.0700	0.0700	0.0700	0.0700	+40.000%	2	2,532	-28.571%
2026-07-22	0.0800	0.0800	0.0500	0.0500	0.000%	67	2,532	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,490	0.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+114.286%	2	2,490	-66.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+40.000%	1	2,491	-28.571%
2026-07-13	0.1800	0.1800	0.0500	0.0500	-50.000%	5	2,490	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+11.111%	36	2,487	-50.000%
2026-07-07	0.0800	0.0900	0.0800	0.0900	-18.182%	52	2,483	-44.444%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-15.385%	1	2,532	-54.545%
2026-07-01	0.1000	0.1500	0.1000	0.1300	-13.333%	27	2,546	-61.538%
2026-06-30	0.1500	0.1500	0.1300	0.1500	-6.250%	31	2,530	-66.667%
2026-06-29	0.1600	0.1700	0.1600	0.1600	+6.667%	62	2,509	-68.750%
2026-06-26	0.2200	0.2200	0.1500	0.1500	-6.250%	11	2,471	-66.667%
2026-06-25	0.2300	0.2300	0.1600	0.1600	-11.111%	2	2,460	-68.750%
2026-06-24	0.2500	0.2500	0.1800	0.1800	-10.000%	11	2,459	-72.222%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-13.043%	11	2,449	-75.000%
2026-06-22	0.2200	0.2300	0.2200	0.2300	-14.815%	75	2,452	-78.261%
2026-06-17	0.2800	0.2800	0.2700	0.2700	-3.571%	2	2,452	-81.481%
2026-06-16	0.3100	0.3100	0.2800	0.2800	-12.500%	2	2,452	-82.143%
2026-06-15	0.3200	0.3200	0.3200	0.3200	+6.667%	33	2,453	-84.375%
2026-06-12	0.2500	0.3000	0.2500	0.3000	-16.667%	22	2,439	-83.333%
2026-06-10	0.3400	0.3600	0.3400	0.3600	-2.703%	5	2,429	-86.111%
2026-06-08	0.3200	0.3700	0.3200	0.3700	+15.625%	10	2,425	-86.486%
2026-06-05	0.4000	0.4200	0.3200	0.3200	-27.273%	332	2,423	-84.375%
2026-06-04	0.4600	0.4600	0.4400	0.4400	0.000%	2	2,217	-88.636%
2026-06-03	0.4400	0.4400	0.4400	0.4400	-10.204%	1	2,217	-88.636%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-12.500%	7	2,216	-89.796%
2026-06-01	0.5400	0.5600	0.5400	0.5600	-13.846%	87	2,209	-91.071%
2026-05-29	0.5700	0.6500	0.5700	0.6500	+44.444%	3	2,142	-92.308%
2026-05-27	0.4200	0.4500	0.3900	0.4500	-19.643%	9	2,141	-88.889%
2026-05-26	0.5600	0.5600	0.5600	0.5600	-11.111%	10	2,140	-91.071%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,130	-92.063%
2026-05-20	0.7600	0.7600	0.6700	0.6700	-6.944%	13	2,129	-92.537%
2026-05-19	0.7500	0.7700	0.7200	0.7200	-20.879%	14	2,118	-93.056%
2026-05-15	0.9400	0.9400	0.9100	0.9100	-22.222%	8	2,118	-94.505%
2026-05-13	1.1700	1.1700	1.1700	1.1700	-8.594%	2	2,115	-95.726%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-2.290%	3	2,115	-96.094%
2026-05-08	1.3100	1.3200	1.3100	1.3100	-5.755%	18	2,113	-96.183%
2026-05-07	1.3500	1.4400	1.3500	1.3900	+16.807%	13	2,109	-96.403%
2026-05-06	1.1500	1.1900	1.1100	1.1900	+19.000%	49	2,119	-95.798%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-5.660%	7	2,146	-95.000%
2026-05-01	0.9900	1.1000	0.9900	1.0600	+8.163%	48	2,101	-95.283%
2026-04-30	0.9900	1.1100	0.9400	0.9800	+6.522%	221	2,101	-94.898%
2026-04-29	0.7800	0.9200	0.7800	0.9200	+6.977%	80	1,900	-94.565%
2026-04-28	0.8200	0.8600	0.8000	0.8600	-12.245%	157	1,852	-94.186%
2026-04-27	1.0200	1.0500	0.9500	0.9800	-12.500%	515	1,789	-94.898%
2026-04-24	1.1900	1.1900	1.1200	1.1200	-7.438%	113	1,713	-95.536%
2026-04-23	1.2600	1.2600	1.2100	1.2100	-19.333%	155	1,711	-95.868%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,695	-96.667%
2026-04-21	1.8000	1.8000	1.5000	1.6000	-25.581%	46	1,696	-96.875%
2026-04-20	2.1500	2.2200	2.1300	2.1500	-6.522%	7	1,673	-97.674%
2026-04-17	2.1500	2.4000	2.1500	2.3000	+7.477%	12	1,671	-97.826%
2026-04-16	2.2300	2.2300	2.1000	2.1400	-14.400%	5	1,669	-97.664%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-3.846%	10	1,671	-98.000%
2026-04-14	2.3300	2.6000	2.3300	2.6000	+30.653%	13	1,661	-98.077%
2026-04-13	2.1000	2.1000	1.9900	1.9900	-10.762%	150	1,663	-97.487%
2026-04-10	2.2300	2.2300	2.2300	2.2300	-7.083%	5	1,645	-97.758%
2026-04-09	2.6000	2.6500	2.4000	2.4000	-21.053%	365	1,640	-97.917%
2026-04-08	3.0200	3.0400	3.0200	3.0400	-3.797%	25	1,333	-98.355%
2026-04-07	2.8000	3.1600	2.8000	3.1600	+8.966%	13	1,346	-98.418%
2026-04-06	3.2500	3.2700	2.9000	2.9000	-12.913%	24	1,336	-98.276%
2026-04-02	3.1000	3.3600	3.1000	3.3300	-10.000%	43	1,327	-98.498%
2026-04-01	3.7100	3.7500	3.4500	3.7000	-0.538%	18	1,327	-98.649%
2026-03-31	3.4900	3.7200	3.4700	3.7200	+1.918%	45	1,332	-98.656%
2026-03-27	3.0300	3.7200	3.0300	3.6500	+23.729%	50	1,312	-98.630%
2026-03-26	3.1500	3.1500	2.9500	2.9500	-14.244%	408	1,290	-98.305%
2026-03-25	3.5000	3.5500	3.3000	3.4400	+21.986%	36	1,067	-98.547%
2026-03-24	2.8200	2.8200	2.5000	2.8200	+0.714%	10	1,072	-98.227%
2026-03-23	2.7000	2.9000	2.3300	2.8000	+6.061%	27	1,068	-98.214%
2026-03-20	2.5900	2.8600	2.5800	2.6400	-6.383%	21	1,050	-98.106%
2026-03-19	2.9400	2.9400	2.6900	2.8200	-19.429%	31	1,054	-98.227%
2026-03-18	3.9600	4.0000	3.5000	3.5000	-28.571%	119	1,086	-98.571%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-11.712%	3	1,150	-98.980%
2026-03-16	5.5500	5.5500	5.5500	5.5500	-12.184%	50	1,147	-99.099%
2026-03-13	6.7500	6.7500	6.3000	6.3200	-8.802%	319	1,147	-99.209%
2026-03-12	7.0500	7.0500	6.9000	6.9300	-10.581%	177	1,397	-99.278%
2026-03-11	7.4400	7.7500	7.4400	7.7500	-6.627%	45	1,262	-99.355%
2026-03-10	8.8500	9.0000	8.1100	8.3000	+7.097%	138	1,217	-99.398%
2026-03-09	8.0000	8.0000	7.7500	7.7500	-13.697%	34	1,188	-99.355%
2026-03-06	9.1500	9.3000	8.4900	8.9800	+13.671%	19	1,163	-99.443%
2026-03-05	8.4200	8.8000	7.7400	7.9000	-15.054%	58	1,157	-99.367%
2026-03-04	10.1300	10.1300	9.3000	9.3000	-5.102%	153	1,152	-99.462%
2026-03-03	8.1700	9.8000	7.9100	9.8000	-19.342%	44	1,117	-99.490%
2026-03-02	12.6000	12.6000	12.1500	12.1500	+10.455%	60	1,111	-99.588%
2026-02-27	10.8500	11.2000	10.8000	11.0000	+9.453%	56	1,063	-99.545%
2026-02-26	9.8000	10.2400	9.2000	10.0500	-12.987%	952	1,040	-99.502%
2026-02-25	11.1000	11.5500	11.1000	11.5500	-0.431%	3	1,516	-99.567%
2026-02-24	10.2000	11.6000	10.2000	11.6000	-9.728%	76	1,516	-99.569%
2026-02-23	11.2700	12.9500	11.2700	12.8500	+43.255%	1,016	1,534	-99.611%
2026-02-20	9.1100	9.3500	8.7400	8.9700	+14.268%	396	956	-99.443%
2026-02-19	7.6400	8.4100	7.6400	7.8500	+1.290%	121	838	-99.363%
2026-02-18	7.5000	7.7500	7.5000	7.7500	+39.892%	10	756	-99.355%
2026-02-17	5.7500	5.7800	5.4700	5.5400	-26.232%	227	753	-99.097%
2026-02-13	6.7000	7.6000	6.7000	7.5100	+25.167%	202	675	-99.334%
2026-02-12	7.4000	7.4000	6.0000	6.0000	-29.412%	577	675	-99.167%
2026-02-11	8.3200	8.5000	8.3200	8.5000	+18.056%	35	625	-99.412%
2026-02-10	7.4500	7.4500	6.9800	7.2000	-22.162%	53	600	-99.306%
2026-02-09	8.1500	9.2500	8.0100	9.2500	+9.467%	55	601	-99.459%
2026-02-06	8.8400	8.8400	8.4500	8.4500	+24.265%	128	646	-99.408%
2026-02-05	6.7000	6.9300	6.7000	6.8000	-22.286%	45	546	-99.265%
2026-02-04	8.8800	8.8800	8.1000	8.7500	-10.714%	68	567	-99.429%
2026-02-03	9.0000	10.7500	8.9000	9.8000	+56.800%	123	522	-99.490%
2026-02-02	7.9000	7.9900	6.0000	6.2500	-32.432%	8	418	-99.200%
2026-01-30	12.7500	13.0800	8.3300	9.2500	-51.823%	226	412	-99.459%
2026-01-29	23.3500	23.9300	12.7400	19.2000	+16.859%	123	244	-99.740%
2026-01-28	13.8000	16.4300	13.0500	16.4300	+64.794%	31	175	-99.696%
2026-01-27	8.1400	9.9700	8.1400	9.9700	+27.168%	10	179	-99.498%
2026-01-26	8.5000	9.6500	7.6000	7.8400	+26.452%	59	178	-99.362%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+14.815%	11	172	-99.194%
2026-01-22	4.8000	5.4000	4.7000	5.4000	+12.500%	22	174	-99.074%
2026-01-21	5.0000	5.2500	4.8000	4.8000	+54.839%	137	175	-98.958%
2026-01-20	3.4000	3.4000	3.1000	3.1000	+23.506%	5	211	-98.387%
2026-01-15	2.4900	2.5200	2.4900	2.5100	-14.626%	55	216	-98.008%
2026-01-13	2.9400	2.9400	2.9400	2.9400	-5.161%	50	216	-98.299%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+33.047%	2	195	-98.387%
2026-01-08	2.3300	2.3300	2.3300	2.3300	-3.320%	10	195	-97.854%
2026-01-06	2.4100	2.4100	2.4100	2.4100	+13.679%	4	190	-97.925%
2026-01-05	2.1200	2.1200	2.1200	2.1200	+21.839%	10	193	-97.642%
2026-01-02	1.7400	1.7400	1.7400	1.7400	+8.750%	1	193	-97.126%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-25.234%	6	193	-96.875%
2025-12-29	2.1400	2.1400	2.1400	2.1400	-15.748%	4	193	-97.664%
2025-12-26	2.5400	2.5500	2.5400	2.5400	+15.982%	194	189	-98.031%
2025-12-22	2.1900	2.1900	2.1900	2.1900	+23.729%	5	23	-97.717%
2025-12-19	1.7700	1.7700	1.7700	1.7700	-2.210%	20	23	-97.175%
2025-12-18	1.8100	1.8100	1.8100	1.8100	+6.471%	5	35	-97.238%
2025-12-15	1.7000	1.7000	1.7000	1.7000	-10.995%	10	30	-97.059%
2025-12-12	1.9100	1.9100	1.9100	1.9100	0.000%	20	20	-97.382%

.dark-mode .bWPy5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWPy5q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260821C600GLD Aug 21 2026 600.00 Call (GLD260821C00600000)option OPRA

GLD20260821C600
GLD Aug 21 2026 600.00 Call (GLD260821C00600000)
option OPRA