Dark

GLD20261120C400
GLD Nov 20 2026 400.00 Call (GLD261120C00400000)
option OPRA

EOD

Jul 24, 2026

10.43+0.288%(+0.03)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.6000	11.0500	10.4300	10.4300	+0.288%	44	769	0.000%
2026-07-23	10.6200	10.8500	10.4000	10.4000	-20.913%	230	786	+0.288%
2026-07-22	13.3000	14.4000	13.1500	13.1500	+11.441%	210	622	-20.684%
2026-07-21	11.0000	11.8000	10.7500	11.8000	+19.797%	45	581	-11.610%
2026-07-20	10.1000	10.1000	9.7500	9.8500	-2.956%	60	576	+5.888%
2026-07-17	9.3000	10.5000	9.3000	10.1500	+6.842%	167	534	+2.759%
2026-07-16	9.7000	10.3000	9.5000	9.5000	-23.077%	83	572	+9.789%
2026-07-15	11.8500	12.4000	11.1000	12.3500	+7.019%	11	500	-15.547%
2026-07-14	13.0000	13.2000	11.5400	11.5400	+9.905%	67	497	-9.619%
2026-07-13	11.7000	11.7000	10.0200	10.5000	-19.231%	113	457	-0.667%
2026-07-10	12.4000	13.0000	12.4000	13.0000	-9.091%	5	419	-19.769%
2026-07-09	14.7800	14.8000	14.3000	14.3000	+4.303%	58	415	-27.063%
2026-07-08	12.9000	13.7100	12.1700	13.7100	-8.600%	73	426	-23.924%
2026-07-07	16.6000	16.6000	15.0000	15.0000	-4.459%	9	464	-30.467%
2026-07-06	15.5300	15.7000	14.7500	15.7000	+4.667%	17	467	-33.567%
2026-07-02	15.5000	15.7900	14.9500	15.0000	+6.762%	34	453	-30.467%
2026-07-01	13.0600	14.7000	13.0600	14.0500	+17.083%	9	453	-25.765%
2026-06-30	12.5500	12.6800	12.0000	12.0000	-2.121%	93	450	-13.083%
2026-06-29	12.3000	12.5200	12.2600	12.2600	-14.445%	19	430	-14.927%
2026-06-26	14.1000	15.2000	14.1000	14.3300	+6.861%	12	414	-27.216%
2026-06-25	13.0500	13.8700	13.0500	13.4100	+7.280%	39	413	-22.222%
2026-06-24	12.2000	13.6100	12.0800	12.5000	-21.875%	33	394	-16.560%
2026-06-23	17.0000	17.0000	15.8000	16.0000	-14.439%	120	390	-34.813%
2026-06-22	18.8500	19.4200	18.5200	18.7000	-9.223%	20	463	-44.225%
2026-06-18	21.8900	22.1000	20.5000	20.6000	-10.161%	184	296	-49.369%
2026-06-17	26.0000	28.4600	22.9300	22.9300	-12.814%	34	296	-54.514%
2026-06-16	26.2500	26.5000	25.6100	26.3000	+1.741%	46	296	-60.342%
2026-06-15	27.8000	28.2000	25.8500	25.8500	+19.124%	162	277	-59.652%
2026-06-12	20.8500	21.9000	20.2000	21.7000	0.000%	45	300	-51.935%
2026-06-11	16.0000	21.8000	16.0000	21.7000	+24.713%	68	299	-51.935%
2026-06-10	19.8500	19.8500	17.4000	17.4000	-26.582%	12	282	-40.057%
2026-06-09	27.0000	28.6400	23.7000	23.7000	-13.504%	55	275	-55.992%
2026-06-08	27.8700	27.9000	26.6400	27.4000	+1.481%	31	237	-61.934%
2026-06-05	31.0500	31.0500	27.0000	27.0000	-23.944%	35	222	-61.370%
2026-06-04	37.3000	37.3000	35.5000	35.5000	+3.408%	109	201	-70.620%
2026-06-03	34.4000	34.4000	34.3300	34.3300	-5.945%	2	214	-69.618%
2026-06-02	37.6000	37.6000	36.5000	36.5000	-11.622%	5	214	-71.425%
2026-05-29	41.3000	41.3000	41.3000	41.3000	+11.924%	1	214	-74.746%
2026-05-28	36.6000	36.9000	36.5000	36.9000	+5.761%	12	215	-71.734%
2026-05-27	33.8500	34.9000	33.8500	34.8900	-9.892%	24	205	-70.106%
2026-05-26	38.7200	38.7200	38.7200	38.7200	-1.476%	65	208	-73.063%
2026-05-22	39.0000	39.3000	39.0000	39.3000	-5.778%	2	273	-73.461%
2026-05-21	41.7100	41.7100	41.7100	41.7100	+7.500%	1	271	-74.994%
2026-05-20	38.8000	38.8000	38.8000	38.8000	-3.818%	2	271	-73.119%
2026-05-19	40.3400	40.3400	40.3400	40.3400	-8.733%	12	257	-74.145%
2026-05-18	44.0600	44.2000	44.0600	44.2000	+2.791%	2	257	-76.403%
2026-05-15	43.2000	43.2000	43.0000	43.0000	-19.355%	2	257	-75.744%
2026-05-13	52.8000	53.8300	52.2900	53.3200	-1.131%	133	256	-80.439%
2026-05-12	54.1900	54.2200	53.2500	53.9300	-2.088%	19	259	-80.660%
2026-05-11	56.1300	56.4000	55.0800	55.0800	-0.793%	29	259	-81.064%
2026-05-08	57.0200	57.4300	54.6900	55.5200	+0.543%	36	242	-81.214%
2026-05-07	57.9700	57.9700	54.3600	55.2200	+4.346%	28	240	-81.112%
2026-05-06	54.2500	54.2500	52.9200	52.9200	+15.169%	16	216	-80.291%
2026-05-05	45.9500	45.9500	45.9500	45.9500	+6.860%	1	200	-77.301%
2026-05-04	43.0000	43.0000	43.0000	43.0000	-13.131%	1	201	-75.744%
2026-05-01	49.9900	50.9200	49.5000	49.5000	+1.643%	23	179	-78.929%
2026-04-30	48.3600	48.7000	48.3600	48.7000	+9.685%	2	179	-78.583%
2026-04-29	44.7600	44.7600	44.4000	44.4000	-32.255%	2	178	-76.509%
2026-04-16	65.5400	65.5400	65.5400	65.5400	-0.847%	1	177	-84.086%
2026-04-15	66.1000	66.1000	66.1000	66.1000	-2.536%	2	176	-84.221%
2026-04-14	67.8500	67.8500	67.8200	67.8200	+8.965%	10	177	-84.621%
2026-04-13	62.2400	62.2400	62.2400	62.2400	-0.016%	5	170	-83.242%
2026-04-02	62.2500	62.2500	62.2500	62.2500	-0.559%	70	219	-83.245%
2026-03-31	61.4800	62.6000	61.4800	62.6000	+11.986%	2	219	-83.339%
2026-03-27	48.9500	55.9000	48.9500	55.9000	+25.336%	6	217	-81.342%
2026-03-26	48.2500	48.2500	44.6000	44.6000	-19.856%	6	223	-76.614%
2026-03-25	54.9000	55.6500	54.6500	55.6500	+19.241%	12	220	-81.258%
2026-03-24	44.2400	46.6700	44.0200	46.6700	-4.930%	3	214	-77.652%
2026-03-23	49.0900	49.0900	49.0900	49.0900	-0.365%	1	211	-78.753%
2026-03-20	50.0000	50.0000	49.2700	49.2700	-32.774%	4	210	-78.831%
2026-03-18	72.7500	73.2900	72.4500	73.2900	-23.537%	184	226	-85.769%
2026-03-11	95.8500	95.8500	95.8500	95.8500	+4.423%	1	81	-89.118%
2026-03-09	91.7900	91.7900	91.7900	91.7900	-15.354%	1	81	-88.637%
2026-03-02	108.4400	108.4400	108.4400	108.4400	+6.470%	1	83	-90.382%
2026-02-27	101.8500	101.8500	101.8500	101.8500	+2.105%	10	83	-89.759%
2026-02-25	99.7000	99.7500	99.7000	99.7500	-1.966%	12	101	-89.544%
2026-02-23	99.7700	101.7500	99.7700	101.7500	+26.162%	11	101	-89.749%
2026-02-18	80.6500	80.6500	80.6500	80.6500	+10.464%	1	91	-87.068%
2026-02-17	73.0100	73.0100	73.0100	73.0100	-6.277%	1	91	-85.714%
2026-02-12	77.9000	77.9000	77.9000	77.9000	-11.778%	1	90	-86.611%
2026-02-11	88.3000	88.3000	88.3000	88.3000	+6.386%	10	91	-88.188%
2026-02-10	83.0000	83.0000	83.0000	83.0000	-6.637%	1	96	-87.434%
2026-02-09	88.9000	88.9000	88.9000	88.9000	+26.189%	10	95	-88.268%
2026-02-05	70.4500	70.4500	70.4500	70.4500	-12.615%	1	90	-85.195%
2026-02-03	80.8500	80.8500	80.6200	80.6200	+25.969%	8	90	-87.063%
2026-02-02	67.8500	67.9000	64.0000	64.0000	-20.988%	17	98	-83.703%
2026-01-30	88.5400	88.5400	81.0000	81.0000	-23.513%	19	107	-87.123%
2026-01-29	128.8300	128.8300	98.2700	105.9000	-0.657%	9	126	-90.151%
2026-01-28	104.0400	106.6000	104.0400	106.6000	+20.684%	28	126	-90.216%
2026-01-27	88.1000	88.3300	87.1000	88.3300	-0.395%	4	118	-88.192%
2026-01-26	87.8500	90.0600	87.8500	88.6800	+10.532%	17	121	-88.239%
2026-01-23	76.6500	80.2300	76.6500	80.2300	+12.273%	12	133	-87.000%
2026-01-22	68.7400	71.4600	68.7400	71.4600	+5.867%	2	134	-85.404%
2026-01-21	70.8400	71.8800	67.5000	67.5000	+7.827%	16	134	-84.548%
2026-01-20	60.1500	62.6000	60.1500	62.6000	+23.228%	32	125	-83.339%
2026-01-16	50.8000	50.8000	50.8000	50.8000	-6.359%	5	131	-79.469%
2026-01-14	54.6000	54.6000	54.2500	54.2500	+0.463%	2	131	-80.774%
2026-01-12	50.4000	54.0000	50.4000	54.0000	+14.310%	11	133	-80.685%
2026-01-09	46.1000	47.2400	46.1000	47.2400	+6.157%	7	140	-77.921%
2026-01-08	44.5000	44.5000	44.5000	44.5000	+3.009%	1	146	-76.562%
2026-01-07	43.2000	43.2000	43.2000	43.2000	-8.007%	1	146	-75.856%
2026-01-06	46.1500	46.9600	46.1500	46.9600	+7.386%	2	145	-77.790%
2026-01-05	42.3000	44.1400	42.3000	43.7300	+20.137%	18	160	-76.149%
2026-01-02	38.8000	38.8000	36.2100	36.4000	+0.664%	9	160	-71.346%
2025-12-31	37.8000	37.8000	36.1600	36.1600	-5.216%	6	156	-71.156%
2025-12-30	41.1500	41.1500	38.0000	38.1500	+1.328%	52	156	-72.661%
2025-12-29	39.0000	39.5000	37.0000	37.6500	-23.320%	50	107	-72.297%
2025-12-26	48.6800	50.0000	48.6800	49.1000	+7.675%	74	85	-78.758%
2025-12-24	45.1000	45.6000	43.5000	45.6000	-2.251%	4	86	-77.127%
2025-12-23	45.5600	46.6500	45.4700	46.6500	+8.463%	71	86	-77.642%
2025-12-22	42.3000	43.6500	41.6000	43.0100	+15.463%	65	86	-75.750%
2025-12-19	36.6000	37.4600	36.6000	37.2500	+2.055%	16	60	-72.000%
2025-12-18	35.6000	37.3300	35.6000	36.5000	+0.137%	32	45	-71.425%
2025-12-17	37.1200	37.3000	36.3000	36.4500	+4.741%	8	45	-71.385%
2025-12-16	35.9500	35.9500	34.8000	34.8000	-1.361%	4	48	-70.029%
2025-12-15	36.6100	36.6100	35.2800	35.2800	+0.858%	23	44	-70.437%
2025-12-12	38.0100	38.0100	32.7500	34.9800	0.000%	34	30	-70.183%

.dark-mode .dW64YM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dW64YM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C400GLD Nov 20 2026 400.00 Call (GLD261120C00400000)option OPRA

GLD20261120C400
GLD Nov 20 2026 400.00 Call (GLD261120C00400000)
option OPRA