Dark

GLD20261120C445
GLD Nov 20 2026 445.00 Call (GLD261120C00445000)
option OPRA

EOD

Jul 23, 2026

3.04-30.115%(-1.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1000	3.1000	3.0400	3.0400	-30.115%	6	733	0.000%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+29.851%	1	727	-30.115%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+6.688%	1	727	-9.254%
2026-07-20	3.1400	3.1400	3.1400	3.1400	-2.181%	2	726	-3.185%
2026-07-17	3.2100	3.2100	3.2100	3.2100	+7.358%	20	726	-5.296%
2026-07-16	2.9500	2.9900	2.9500	2.9900	-6.563%	20	706	+1.672%
2026-07-13	3.6000	3.6000	3.2000	3.2000	-20.200%	4	686	-5.000%
2026-07-10	4.2000	4.2000	4.0100	4.0100	-14.316%	14	689	-24.190%
2026-07-09	4.6800	4.6800	4.6800	4.6800	+14.706%	3	687	-35.043%
2026-07-08	4.0800	4.0800	4.0800	4.0800	-15.876%	80	690	-25.490%
2026-07-07	5.4500	5.4500	4.8500	4.8500	-3.579%	35	770	-37.320%
2026-07-06	5.3500	5.3500	5.0300	5.0300	+17.249%	2	736	-39.563%
2026-06-30	4.3000	4.3000	4.2900	4.2900	-4.667%	61	735	-29.138%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-15.094%	1	675	-32.444%
2026-06-26	5.5000	5.5000	5.3000	5.3000	+6.640%	41	675	-42.642%
2026-06-25	4.9600	4.9700	4.9600	4.9700	+7.809%	21	716	-38.833%
2026-06-24	4.6000	4.6100	4.6000	4.6100	-21.197%	5	695	-34.056%
2026-06-23	5.8500	5.8500	5.8500	5.8500	-22.207%	1	694	-48.034%
2026-06-18	7.5200	7.5200	7.5200	7.5200	-26.275%	40	684	-59.574%
2026-06-16	9.7700	10.2000	9.7700	10.2000	-0.488%	22	684	-70.196%
2026-06-15	11.0000	11.0000	10.2500	10.2500	+63.477%	5	694	-70.341%
2026-06-11	6.2700	6.2700	6.2700	6.2700	-9.524%	1	694	-51.515%
2026-06-10	7.8900	7.8900	6.9200	6.9300	-27.435%	17	693	-56.133%
2026-06-09	10.3300	10.3300	9.4800	9.5500	-20.878%	26	697	-68.168%
2026-06-05	13.2000	13.2000	12.0700	12.0700	-21.877%	31	685	-74.814%
2026-06-04	15.5000	15.5000	15.4500	15.4500	+6.552%	20	670	-80.324%
2026-06-03	15.0000	15.0000	14.5000	14.5000	-10.604%	12	670	-79.034%
2026-06-01	16.1800	16.2200	16.1500	16.2200	-17.665%	22	661	-81.258%
2026-05-29	18.7400	20.4300	18.6800	19.7000	+36.616%	18	669	-84.569%
2026-05-28	14.4200	14.4200	14.4200	14.4200	-14.926%	2	652	-78.918%
2026-05-26	16.9500	16.9500	16.9500	16.9500	-3.143%	9	650	-82.065%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-8.664%	2	650	-82.629%
2026-05-21	18.3000	19.1600	18.3000	19.1600	-2.045%	4	650	-84.134%
2026-05-20	17.7300	19.5600	17.7300	19.5600	+1.085%	2	650	-84.458%
2026-05-19	18.4500	19.3500	18.4500	19.3500	-9.664%	5	652	-84.289%
2026-05-15	21.4200	21.4200	21.4200	21.4200	-20.813%	2	652	-85.808%
2026-05-14	27.1800	27.1800	27.0500	27.0500	-2.873%	3	651	-88.762%
2026-05-13	27.4700	28.6500	27.4000	27.8500	-1.833%	24	445	-89.084%
2026-05-12	27.8900	28.8000	27.0100	28.3700	-3.503%	437	445	-89.284%
2026-05-11	29.9200	29.9200	29.4000	29.4000	+8.487%	10	445	-89.660%
2026-05-06	28.2000	28.4000	27.1000	27.1000	+21.199%	8	450	-88.782%
2026-05-05	22.3600	22.3600	22.3600	22.3600	+4.731%	1	454	-86.404%
2026-05-04	21.3500	21.3500	21.3500	21.3500	-18.199%	1	454	-85.761%
2026-05-01	25.6500	26.1000	25.6500	26.1000	+5.242%	21	467	-88.352%
2026-04-30	25.0800	25.1000	24.8000	24.8000	+13.139%	3	467	-87.742%
2026-04-29	21.1000	21.9200	21.1000	21.9200	-8.246%	24	468	-86.131%
2026-04-28	23.3000	23.9300	23.3000	23.8900	-13.599%	41	456	-87.275%
2026-04-27	27.6500	27.6500	27.6500	27.6500	-10.460%	2	435	-89.005%
2026-04-24	31.3000	31.3700	30.8800	30.8800	+0.685%	149	435	-90.155%
2026-04-23	31.8500	31.8500	29.5800	30.6700	-6.122%	14	363	-90.088%
2026-04-22	32.6500	32.6700	32.6300	32.6700	+0.678%	13	365	-90.695%
2026-04-21	36.0700	36.0800	32.4000	32.4500	-14.153%	92	336	-90.632%
2026-04-20	37.8000	37.8000	37.8000	37.8000	-7.805%	1	336	-91.958%
2026-04-17	42.0000	42.0000	41.0000	41.0000	+8.782%	7	336	-92.585%
2026-04-16	38.2000	38.2000	37.6900	37.6900	-3.975%	2	332	-91.934%
2026-04-15	41.0000	41.0000	39.2500	39.2500	-0.884%	83	331	-92.255%
2026-04-14	39.3200	39.8500	39.3200	39.6000	+1.253%	10	294	-92.323%
2026-04-10	38.9100	39.1100	38.9100	39.1100	+18.408%	2	289	-92.227%
2026-03-30	33.0300	33.0300	33.0300	33.0300	+6.035%	1	289	-90.796%
2026-03-26	30.8000	31.1500	30.8000	31.1500	+8.010%	2	290	-90.241%
2026-03-23	27.4700	28.8400	27.4700	28.8400	-8.532%	3	289	-89.459%
2026-03-20	31.5300	31.5300	31.5300	31.5300	-5.740%	109	290	-90.358%
2026-03-19	31.1500	33.4500	31.1500	33.4500	-24.492%	2	305	-90.912%
2026-03-18	44.5500	46.6300	44.3000	44.3000	-27.353%	167	303	-93.138%
2026-03-09	60.9800	60.9800	60.9800	60.9800	-5.001%	1	179	-95.015%
2026-03-04	64.1900	64.1900	64.1900	64.1900	+9.000%	1	180	-95.264%
2026-03-03	58.8900	58.8900	58.8900	58.8900	-22.072%	1	180	-94.838%
2026-03-02	75.5700	75.5700	75.5700	75.5700	+8.593%	1	180	-95.977%
2026-02-27	69.0000	69.5900	69.0000	69.5900	+4.883%	4	180	-95.632%
2026-02-26	66.3500	66.3500	66.3500	66.3500	+0.668%	9	183	-95.418%
2026-02-24	65.9100	65.9100	65.9100	65.9100	+10.199%	1	192	-95.388%
2026-02-20	57.7500	60.0000	57.7500	59.8100	+9.965%	16	192	-94.917%
2026-02-19	55.5000	55.5000	54.1300	54.3900	+18.239%	3	182	-94.411%
2026-02-17	46.5500	46.5500	46.0000	46.0000	-7.071%	2	185	-93.391%
2026-02-12	49.4500	49.9100	49.4500	49.5000	-14.226%	23	183	-93.859%
2026-02-11	57.7100	57.7100	57.7100	57.7100	+5.023%	1	182	-94.732%
2026-02-10	55.0000	55.0000	54.9500	54.9500	+4.269%	5	181	-94.468%
2026-02-06	53.2300	53.2300	52.7000	52.7000	+10.021%	2	180	-94.231%
2026-02-05	44.9000	47.9000	44.9000	47.9000	-11.526%	5	182	-93.653%
2026-02-03	54.1400	54.1400	54.1400	54.1400	+34.176%	1	179	-94.385%
2026-02-02	47.8200	47.8200	39.4500	40.3500	-26.636%	153	180	-92.466%
2026-01-30	66.0000	66.0000	44.1200	55.0000	-39.253%	37	67	-94.473%
2026-01-29	90.5400	90.5400	90.5400	90.5400	+24.419%	10	66	-96.642%
2026-01-28	72.7700	72.7700	72.7700	72.7700	+14.979%	30	68	-95.822%
2026-01-27	63.2900	63.2900	63.2900	63.2900	+5.308%	1	61	-95.197%
2026-01-26	60.1000	60.1000	60.1000	60.1000	+17.843%	10	62	-94.942%
2026-01-23	48.0000	51.0000	48.0000	51.0000	+10.104%	13	62	-94.039%
2026-01-22	42.6700	47.0700	42.5000	46.3200	+11.614%	31	61	-93.437%
2026-01-21	44.6000	44.6000	39.5700	41.5000	+47.687%	55	68	-92.675%
2026-01-16	28.0000	28.1000	28.0000	28.1000	+31.186%	5	29	-89.181%
2025-12-29	21.7100	21.7100	21.4200	21.4200	-26.694%	29	29	-85.808%
2025-12-26	29.2200	29.2200	29.2200	29.2200	+22.004%	1	29	-89.596%
2025-12-22	23.9500	23.9500	23.9500	23.9500	+22.821%	1	30	-87.307%
2025-12-18	19.5000	19.5000	19.5000	19.5000	-4.739%	1	30	-84.410%
2025-12-17	20.4700	20.4700	20.4700	20.4700	+1.186%	1	29	-85.149%
2025-12-16	20.2300	20.2300	20.2300	20.2300	+0.697%	1	28	-84.973%
2025-12-15	20.0900	20.0900	20.0900	20.0900	-1.278%	2	27	-84.868%
2025-12-12	20.3500	20.3500	20.3500	20.3500	0.000%	25	25	-85.061%

.dark-mode .QFQQqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFQQqf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C445GLD Nov 20 2026 445.00 Call (GLD261120C00445000)option OPRA

GLD20261120C445
GLD Nov 20 2026 445.00 Call (GLD261120C00445000)
option OPRA