Dark

GLD20261120C450
GLD Nov 20 2026 450.00 Call (GLD261120C00450000)
option OPRA

EOD

Jul 24, 2026

2.90+8.209%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.9000	2.9000	2.9000	2.9000	+8.209%	1	2,142	0.000%
2026-07-23	2.8000	2.8100	2.6800	2.6800	-20.000%	16	2,141	+8.209%
2026-07-22	3.2200	3.6500	3.2200	3.3500	+11.667%	34	2,131	-13.433%
2026-07-21	2.9000	3.0500	2.9000	3.0000	+15.830%	87	2,124	-3.333%
2026-07-20	2.6800	2.6800	2.5900	2.5900	-4.779%	12	2,068	+11.969%
2026-07-17	2.8200	2.8300	2.7200	2.7200	-1.449%	5	2,070	+6.618%
2026-07-16	2.7700	2.8000	2.7200	2.7600	-13.750%	35	2,084	+5.072%
2026-07-15	3.1900	3.2000	3.1800	3.2000	-3.614%	15	2,071	-9.375%
2026-07-14	3.7200	3.7900	3.3200	3.3200	+10.667%	6	2,065	-12.651%
2026-07-13	3.2500	3.2500	3.0000	3.0000	-16.667%	6	2,060	-3.333%
2026-07-10	3.7000	3.7500	3.5000	3.6000	-14.286%	10	2,059	-19.444%
2026-07-09	4.1900	4.2000	4.1900	4.2000	-4.545%	41	2,082	-30.952%
2026-07-06	4.5000	4.5500	4.4000	4.4000	-1.124%	5	2,104	-34.091%
2026-07-02	4.7300	4.8000	4.4500	4.4500	+17.105%	23	2,095	-34.831%
2026-07-01	4.0000	4.4500	3.8000	3.8000	+2.703%	17	2,095	-23.684%
2026-06-30	4.1000	4.1000	3.7000	3.7000	-1.596%	70	2,094	-21.622%
2026-06-29	4.2000	4.2000	3.7000	3.7600	-16.630%	57	2,100	-22.872%
2026-06-26	4.5700	4.8500	4.5100	4.5100	+1.806%	51	2,050	-35.698%
2026-06-25	4.4800	4.5000	4.1000	4.4300	+6.747%	107	2,069	-34.537%
2026-06-24	4.4700	4.4700	4.1500	4.1500	-17.000%	20	2,032	-30.120%
2026-06-23	5.5500	5.5500	5.0000	5.0000	-14.821%	57	2,027	-42.000%
2026-06-22	6.1600	6.3000	5.8000	5.8700	-14.307%	20	2,060	-50.596%
2026-06-18	7.6400	7.6400	6.8500	6.8500	-23.889%	2	2,055	-57.664%
2026-06-17	9.5200	9.7000	9.0000	9.0000	-1.854%	9	2,055	-67.778%
2026-06-16	9.2500	9.3500	8.7000	9.1700	-2.550%	8	2,055	-68.375%
2026-06-15	9.7000	9.9600	9.4100	9.4100	+30.694%	72	2,051	-69.182%
2026-06-12	7.0000	7.6700	6.9500	7.2000	+3.597%	63	2,054	-59.722%
2026-06-11	5.8500	7.2500	5.8500	6.9500	+12.278%	17	2,025	-58.273%
2026-06-10	7.1000	7.2400	6.1800	6.1900	-27.771%	121	2,023	-53.150%
2026-06-09	9.9000	9.9000	8.5700	8.5700	-15.149%	158	2,004	-66.161%
2026-06-08	10.0000	10.1800	9.9000	10.1000	-0.980%	24	1,978	-71.287%
2026-06-05	11.9000	11.9000	10.0500	10.2000	-26.619%	197	1,974	-71.569%
2026-06-04	13.7000	14.0000	13.7000	13.9000	+3.577%	98	1,996	-79.137%
2026-06-03	13.4200	13.4200	13.4200	13.4200	-8.583%	1	2,014	-78.390%
2026-06-02	15.1000	15.1000	14.6800	14.6800	-1.937%	12	2,015	-80.245%
2026-06-01	14.4000	15.1500	14.3200	14.9700	-14.212%	54	2,013	-80.628%
2026-05-29	16.6500	19.0000	16.5200	17.4500	+12.726%	128	1,999	-83.381%
2026-05-28	14.5000	16.0000	14.5000	15.4800	+12.993%	14	1,991	-81.266%
2026-05-27	14.0000	14.0000	13.0000	13.7000	-12.404%	11	2,002	-78.832%
2026-05-26	16.5000	16.5000	15.6400	15.6400	-4.634%	10	2,002	-81.458%
2026-05-21	16.3000	16.4000	16.3000	16.4000	-10.186%	2	2,002	-82.317%
2026-05-20	16.0000	18.4100	16.0000	18.2600	+3.750%	5	2,002	-84.118%
2026-05-19	17.4400	17.6500	17.0000	17.6000	-7.612%	5	2,004	-83.523%
2026-05-18	20.2200	20.2200	19.0500	19.0500	-1.039%	3	2,004	-84.777%
2026-05-15	19.7100	19.9800	19.1900	19.2500	-21.812%	18	2,004	-84.935%
2026-05-14	24.7000	24.7000	24.6200	24.6200	-1.912%	2	2,003	-88.221%
2026-05-13	25.4100	25.4500	25.1000	25.1000	-6.518%	4	1,327	-88.446%
2026-05-12	25.6400	26.8500	24.8000	26.8500	-2.293%	1,233	1,327	-89.199%
2026-05-11	27.2200	27.4800	27.0500	27.4800	+4.885%	30	1,327	-89.447%
2026-05-07	27.2000	27.2000	26.2000	26.2000	+2.065%	61	1,345	-88.931%
2026-05-06	25.9800	26.0800	25.0000	25.6700	+24.310%	25	1,327	-88.703%
2026-05-05	21.5000	21.5000	20.6500	20.6500	+5.897%	3	1,318	-85.956%
2026-05-04	21.1000	21.3000	19.0000	19.5000	-14.847%	39	1,319	-85.128%
2026-05-01	24.0300	24.2500	22.9000	22.9000	-1.080%	8	1,317	-87.336%
2026-04-30	22.7500	23.1500	22.7500	23.1500	+15.750%	3	1,317	-87.473%
2026-04-29	19.7800	20.5800	19.5000	20.0000	-9.091%	1,015	1,320	-85.500%
2026-04-28	21.1000	22.0000	20.8000	22.0000	-14.163%	55	1,749	-86.818%
2026-04-27	26.8000	26.8000	25.3000	25.6300	-8.790%	1,221	1,697	-88.685%
2026-04-24	28.0000	28.1000	28.0000	28.1000	-2.091%	401	2,486	-89.680%
2026-04-23	29.4000	29.4000	28.3000	28.7000	-5.871%	7	2,230	-89.895%
2026-04-22	31.7500	31.8000	30.4900	30.4900	+5.721%	73	2,235	-90.489%
2026-04-21	32.7400	32.7400	28.8400	28.8400	-18.829%	29	2,242	-89.945%
2026-04-20	35.8500	35.8500	35.5200	35.5300	-8.001%	113	2,242	-91.838%
2026-04-17	38.2000	39.3200	38.1200	38.6200	+7.218%	118	2,242	-92.491%
2026-04-16	36.0200	36.0200	36.0200	36.0200	-2.517%	1	2,237	-91.949%
2026-04-15	37.6500	37.6500	36.9500	36.9500	-6.099%	8	2,237	-92.152%
2026-04-14	39.3500	39.3500	39.3500	39.3500	+19.787%	1	2,231	-92.630%
2026-04-13	33.5100	33.5100	32.8500	32.8500	-7.465%	502	2,232	-91.172%
2026-04-10	37.5500	37.5500	35.5000	35.5000	-8.670%	2	1,842	-91.831%
2026-04-09	38.7000	38.8700	37.4500	38.8700	+3.515%	603	1,840	-92.539%
2026-04-07	35.7500	37.5500	35.7500	37.5500	+2.456%	46	1,241	-92.277%
2026-04-06	36.9600	36.9600	36.6500	36.6500	-1.080%	7	1,240	-92.087%
2026-04-02	34.1600	37.9500	34.0000	37.0500	-8.856%	969	664	-92.173%
2026-04-01	41.7700	41.7700	40.6500	40.6500	+7.825%	150	664	-92.866%
2026-03-31	34.9100	37.7000	34.9100	37.7000	+19.683%	153	514	-92.308%
2026-03-30	31.5000	31.5000	31.5000	31.5000	-3.077%	1	367	-90.794%
2026-03-27	29.5000	32.5000	29.5000	32.5000	+20.953%	9	368	-91.077%
2026-03-26	27.4500	27.4500	26.8700	26.8700	-15.022%	5	370	-89.207%
2026-03-25	32.0700	32.3700	31.6200	31.6200	+17.503%	9	377	-90.829%
2026-03-24	25.4600	26.9100	24.8000	26.9100	+0.976%	55	372	-89.223%
2026-03-23	24.9300	27.3000	24.7700	26.6500	-3.442%	5	354	-89.118%
2026-03-20	29.8200	30.5000	27.1700	27.6000	-6.441%	13	354	-89.493%
2026-03-19	29.4500	32.0000	29.4500	29.5000	-31.026%	164	355	-90.169%
2026-03-18	42.7500	42.7700	42.3500	42.7700	-14.545%	94	255	-93.220%
2026-03-17	49.7500	50.0500	49.7500	50.0500	+0.502%	2	204	-94.206%
2026-03-16	51.5600	51.5600	49.8000	49.8000	-5.682%	28	203	-94.177%
2026-03-13	55.5000	55.5000	52.8000	52.8000	-5.714%	5	213	-94.508%
2026-03-12	58.0000	58.0000	56.0000	56.0000	-4.274%	2	208	-94.821%
2026-03-09	57.5000	58.5000	57.5000	58.5000	-4.381%	3	207	-95.043%
2026-03-06	59.2000	63.1000	59.2000	61.1800	+6.400%	13	213	-95.260%
2026-03-05	57.6000	57.6000	57.5000	57.5000	+1.465%	2	205	-94.957%
2026-03-03	61.8600	61.8600	56.6700	56.6700	-23.315%	13	204	-94.883%
2026-03-02	72.3400	73.9000	70.1800	73.9000	+8.997%	15	198	-96.076%
2026-02-27	66.5500	67.8000	66.5500	67.8000	+2.170%	2	207	-95.723%
2026-02-25	63.7400	66.3600	63.7400	66.3600	+4.340%	12	219	-95.630%
2026-02-24	62.0100	63.6000	62.0000	63.6000	-6.471%	4	219	-95.440%
2026-02-23	68.0000	68.0000	68.0000	68.0000	+20.354%	1	217	-95.735%
2026-02-20	52.6500	56.5600	52.6500	56.5000	+7.640%	5	218	-94.867%
2026-02-19	52.1000	53.5000	52.1000	52.4900	+1.293%	10	219	-94.475%
2026-02-18	49.6700	52.1100	49.6700	51.8200	+19.126%	10	223	-94.404%
2026-02-17	42.7000	43.8900	42.0000	43.5000	-17.614%	14	223	-93.333%
2026-02-13	48.7800	52.8000	48.7800	52.8000	+17.333%	9	213	-94.508%
2026-02-12	52.8500	53.5000	45.0000	45.0000	-18.301%	35	213	-93.556%
2026-02-11	52.5100	55.0800	52.5100	55.0800	+5.923%	11	197	-94.735%
2026-02-10	52.0000	52.0000	52.0000	52.0000	-8.160%	1	197	-94.423%
2026-02-09	55.8100	56.6200	55.8100	56.6200	+2.480%	2	196	-94.878%
2026-02-04	57.9000	57.9000	55.2500	55.2500	+8.333%	6	197	-94.751%
2026-02-03	51.7000	56.6000	51.0000	51.0000	+31.207%	22	196	-94.314%
2026-02-02	41.9500	42.8500	37.5000	38.8700	-23.784%	74	180	-92.539%
2026-01-30	60.8800	61.6900	42.5000	51.0000	-23.881%	48	130	-94.314%
2026-01-29	67.0000	67.0000	67.0000	67.0000	-12.464%	2	116	-95.672%
2026-01-28	69.4200	77.0900	69.4200	76.5400	+35.878%	39	119	-96.211%
2026-01-27	54.3800	56.3300	54.3800	56.3300	+0.249%	12	116	-94.852%
2026-01-26	55.3700	56.1900	55.3700	56.1900	+16.819%	28	124	-94.839%
2026-01-23	48.6000	48.6000	48.0500	48.1000	+9.318%	18	121	-93.971%
2026-01-22	39.6400	44.6200	39.6400	44.0000	+20.846%	17	114	-93.409%
2026-01-21	41.3900	42.9400	36.4100	36.4100	+4.029%	50	110	-92.035%
2026-01-20	34.0000	35.0400	34.0000	35.0000	+30.112%	7	71	-91.714%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-3.894%	1	67	-89.219%
2026-01-15	27.9900	27.9900	27.9900	27.9900	-6.388%	1	67	-89.639%
2026-01-14	29.9000	29.9000	29.9000	29.9000	+7.554%	25	67	-90.301%
2026-01-13	28.7500	28.7500	27.8000	27.8000	-3.136%	4	52	-89.568%
2026-01-12	28.7000	28.7000	28.7000	28.7000	+19.087%	1	49	-89.895%
2026-01-09	24.1000	24.1000	24.1000	24.1000	+2.510%	4	50	-87.967%
2026-01-08	23.2700	23.5100	23.2700	23.5100	-3.052%	2	50	-87.665%
2026-01-07	23.7000	24.2500	23.7000	24.2500	-5.125%	4	50	-88.041%
2026-01-06	25.0000	25.5600	25.0000	25.5600	+12.848%	2	49	-88.654%
2026-01-05	22.6500	22.6500	22.6500	22.6500	+19.525%	1	48	-87.196%
2026-01-02	19.0000	19.0600	18.9500	18.9500	+2.101%	5	48	-84.697%
2025-12-31	19.4000	19.4000	18.4600	18.5600	-7.799%	6	44	-84.375%
2025-12-30	20.8000	21.3000	20.1200	20.1300	+0.299%	22	44	-85.594%
2025-12-29	20.6000	20.6600	19.7500	20.0700	-26.077%	10	27	-85.551%
2025-12-26	27.3900	27.3900	27.1500	27.1500	+16.125%	5	23	-89.319%
2025-12-24	23.3800	23.3800	23.3800	23.3800	-8.061%	1	17	-87.596%
2025-12-23	25.4300	25.4300	25.4300	25.4300	+9.188%	1	17	-88.596%
2025-12-22	22.3400	23.2900	22.2800	23.2900	+24.346%	7	17	-87.548%
2025-12-18	18.7300	18.7300	18.7300	18.7300	-3.204%	1	14	-84.517%
2025-12-17	19.1000	19.3500	19.1000	19.3500	+4.595%	4	13	-85.013%
2025-12-15	18.8000	18.8000	18.3000	18.5000	+6.936%	10	11	-84.324%
2025-12-12	18.0000	18.0000	17.3000	17.3000	0.000%	3	3	-83.237%

.dark-mode .XR53xz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XR53xz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C450GLD Nov 20 2026 450.00 Call (GLD261120C00450000)option OPRA

GLD20261120C450
GLD Nov 20 2026 450.00 Call (GLD261120C00450000)
option OPRA