Dark

GLD20261120C470
GLD Nov 20 2026 470.00 Call (GLD261120C00470000)
option OPRA

EOD

Jul 24, 2026

1.91+3.804%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9100	1.9100	1.9100	1.9100	+3.804%	10	1,859	0.000%
2026-07-23	1.8500	1.8600	1.8400	1.8400	-18.222%	3	1,859	+3.804%
2026-07-22	2.3400	2.3500	2.2500	2.2500	+14.213%	21	1,858	-15.111%
2026-07-21	1.8800	1.9700	1.8800	1.9700	+7.650%	4	1,848	-3.046%
2026-07-20	1.7000	1.8300	1.7000	1.8300	+0.549%	101	1,844	+4.372%
2026-07-17	1.8300	1.8300	1.8200	1.8200	-1.087%	2	1,838	+4.945%
2026-07-16	1.8400	1.8400	1.8400	1.8400	-14.815%	1	1,837	+3.804%
2026-07-14	2.1600	2.1600	2.1600	2.1600	+6.404%	1	1,837	-11.574%
2026-07-13	2.0600	2.0600	2.0300	2.0300	-12.876%	4	1,836	-5.911%
2026-07-10	2.3300	2.3300	2.3300	2.3300	-9.339%	1	1,834	-18.026%
2026-07-08	2.5800	2.5800	2.5700	2.5700	-9.187%	14	1,833	-25.681%
2026-07-07	3.0400	3.0900	2.8300	2.8300	-5.351%	133	1,833	-32.509%
2026-07-06	2.9800	3.0000	2.9200	2.9900	-0.333%	1,301	1,778	-36.120%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+18.110%	13	2,381	-36.333%
2026-06-29	2.7000	2.7000	2.5300	2.5400	-16.721%	27	2,381	-24.803%
2026-06-26	3.0500	3.0500	3.0500	3.0500	+4.811%	2	2,397	-37.377%
2026-06-25	2.9100	2.9100	2.9100	2.9100	-3.000%	2	2,397	-34.364%
2026-06-24	3.0700	3.0700	2.9100	3.0000	-15.014%	32	2,396	-36.333%
2026-06-23	3.5600	3.5600	3.3700	3.5300	-10.406%	15	2,387	-45.892%
2026-06-22	3.9000	3.9400	3.9000	3.9400	-10.860%	10	2,396	-51.523%
2026-06-18	5.2000	5.2000	4.4200	4.4200	-28.130%	69	2,372	-56.787%
2026-06-17	6.0000	6.7500	5.8200	6.1500	+0.820%	17	2,372	-68.943%
2026-06-16	5.9500	6.2400	5.9500	6.1000	-0.813%	89	2,372	-68.689%
2026-06-15	6.4000	6.6000	6.1500	6.1500	+24.242%	745	2,296	-68.943%
2026-06-12	4.5800	5.2800	4.5800	4.9500	-5.172%	57	2,876	-61.414%
2026-06-11	4.0000	5.2500	4.0000	5.2200	+21.395%	1,026	2,826	-63.410%
2026-06-10	4.4500	4.8300	4.2700	4.3000	-36.296%	33	1,865	-55.581%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+2.428%	7	1,848	-71.704%
2026-06-08	6.5900	6.5900	6.5900	6.5900	-13.856%	2	1,848	-71.017%
2026-06-05	7.4500	7.6500	7.4300	7.6500	-19.048%	4	1,848	-75.033%
2026-06-04	9.5000	9.5000	9.4400	9.4500	+6.180%	10	1,848	-79.788%
2026-06-03	8.6000	9.0000	8.6000	8.9000	-10.101%	80	1,847	-78.539%
2026-06-02	10.4400	10.4400	9.9000	9.9000	-2.463%	15	1,916	-80.707%
2026-06-01	10.2000	10.2100	9.8400	10.1500	-15.417%	43	1,931	-81.182%
2026-05-29	11.4500	13.3000	11.3500	12.0000	+26.316%	42	1,923	-84.083%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+4.396%	2	1,893	-79.895%
2026-05-27	9.0500	9.3000	8.8000	9.1000	-14.151%	117	1,893	-79.011%
2026-05-26	10.7500	10.7500	10.6000	10.6000	-2.752%	14	1,881	-81.981%
2026-05-22	10.9000	10.9000	10.9000	10.9000	-10.656%	2	1,878	-82.477%
2026-05-21	10.8000	12.2000	10.8000	12.2000	-1.215%	2	1,877	-84.344%
2026-05-19	12.4000	12.4000	12.3100	12.3500	-8.519%	6	1,877	-84.534%
2026-05-18	13.3500	13.5000	13.1500	13.5000	-2.174%	310	1,725	-85.852%
2026-05-15	13.5000	14.2500	13.5000	13.8000	-21.143%	30	1,725	-86.159%
2026-05-14	18.2000	18.4000	17.4000	17.5000	-2.940%	172	1,740	-89.086%
2026-05-13	18.2900	18.2900	18.0300	18.0300	-11.051%	4	1,695	-89.407%
2026-05-11	20.7400	20.7900	20.2000	20.2700	+1.047%	7	1,695	-90.577%
2026-05-08	20.0600	20.0600	20.0600	20.0600	+1.160%	10	1,694	-90.479%
2026-05-07	19.9500	20.2000	19.6700	19.8300	+8.598%	118	1,689	-90.368%
2026-05-06	18.4500	18.7000	18.2000	18.2600	+33.090%	49	1,689	-89.540%
2026-05-04	14.6800	14.7000	13.7200	13.7200	-14.730%	182	1,688	-86.079%
2026-04-30	16.1000	16.1000	16.0900	16.0900	+10.584%	2	1,508	-88.129%
2026-04-29	14.2500	14.6500	14.1300	14.5500	-5.335%	359	1,510	-86.873%
2026-04-28	15.0600	15.5200	14.7700	15.3700	-16.285%	735	1,172	-87.573%
2026-04-27	18.3600	18.3600	18.3600	18.3600	-12.363%	1	534	-89.597%
2026-04-24	20.9500	20.9500	20.9500	20.9500	-0.238%	1	533	-90.883%
2026-04-23	21.2600	21.3400	21.0000	21.0000	-11.579%	4	532	-90.905%
2026-04-22	23.4100	23.7500	23.4100	23.7500	-3.455%	11	531	-91.958%
2026-04-21	25.1000	25.1000	23.7400	24.6000	-8.346%	20	527	-92.236%
2026-04-20	26.8400	26.8400	26.8400	26.8400	-10.533%	1	527	-92.884%
2026-04-17	30.0000	30.0000	30.0000	30.0000	+10.051%	1	528	-93.633%
2026-04-16	28.0000	28.0000	27.2600	27.2600	-5.017%	3	528	-92.993%
2026-04-15	28.7000	28.7000	28.7000	28.7000	+2.867%	1	527	-93.345%
2026-04-14	27.9000	27.9000	27.9000	27.9000	-0.072%	1	527	-93.154%
2026-04-10	27.6500	27.9200	27.6500	27.9200	-6.933%	2	528	-93.159%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+6.762%	13	527	-93.633%
2026-04-07	28.1000	28.1000	28.1000	28.1000	-2.600%	10	524	-93.203%
2026-04-06	29.5500	29.5700	28.8500	28.8500	-2.270%	7	514	-93.380%
2026-04-02	30.0400	30.0400	29.5200	29.5200	+5.958%	41	494	-93.530%
2026-03-31	27.8600	27.8600	27.8600	27.8600	+9.556%	2	494	-93.144%
2026-03-25	25.4300	25.4300	25.4300	25.4300	+16.651%	3	494	-92.489%
2026-03-24	21.8000	21.8000	21.8000	21.8000	+1.395%	3	494	-91.239%
2026-03-23	21.5000	21.5000	21.5000	21.5000	0.000%	2	493	-91.116%
2026-03-20	23.6500	23.6500	21.5000	21.5000	-8.898%	22	491	-91.116%
2026-03-19	23.0000	24.8900	22.8000	23.6000	-30.792%	26	497	-91.907%
2026-03-18	34.5000	35.9000	33.8100	34.1000	-18.029%	20	494	-94.399%
2026-03-16	41.0500	41.6200	41.0500	41.6000	-5.562%	3	494	-95.409%
2026-03-13	46.6200	46.6200	43.0000	44.0500	-5.167%	21	494	-95.664%
2026-03-12	48.7300	48.7300	46.4500	46.4500	-7.452%	6	491	-95.888%
2026-03-09	47.4000	50.1900	47.4000	50.1900	-5.658%	3	492	-96.194%
2026-03-06	50.8800	53.2000	50.8800	53.2000	+10.718%	4	491	-96.410%
2026-03-05	48.0500	48.0500	48.0500	48.0500	-6.335%	1	491	-96.025%
2026-03-04	51.3000	51.3000	51.3000	51.3000	+7.210%	10	490	-96.277%
2026-03-03	44.8000	51.5000	44.8000	47.8500	-21.390%	26	485	-96.008%
2026-03-02	60.8700	60.8700	60.8700	60.8700	+6.789%	1	483	-96.862%
2026-02-27	55.6500	57.0000	55.6500	57.0000	+2.888%	19	483	-96.649%
2026-02-25	54.2000	55.5000	54.2000	55.4000	+4.449%	3	466	-96.552%
2026-02-24	47.9500	53.0400	47.9500	53.0400	-4.191%	18	466	-96.399%
2026-02-23	53.3500	55.4800	53.3000	55.3600	+14.736%	50	468	-96.550%
2026-02-20	47.0400	48.2500	47.0400	48.2500	+15.403%	20	448	-96.041%
2026-02-19	43.5600	43.6700	41.8100	41.8100	+20.317%	12	435	-95.432%
2026-02-17	35.4800	35.4800	34.7500	34.7500	-17.654%	8	436	-94.504%
2026-02-13	42.6200	42.6200	42.2000	42.2000	+14.799%	6	429	-95.474%
2026-02-12	40.3500	40.3500	36.7600	36.7600	-18.311%	22	429	-94.804%
2026-02-11	44.7200	45.0000	43.6000	45.0000	+6.610%	8	422	-95.756%
2026-02-10	42.0000	42.2100	42.0000	42.2100	-10.704%	3	421	-95.475%
2026-02-09	46.2700	47.2700	46.2700	47.2700	+27.757%	11	420	-95.959%
2026-02-05	37.0000	37.0000	37.0000	37.0000	-11.905%	1	410	-94.838%
2026-02-04	49.3000	49.3000	40.5000	42.0000	-2.439%	5	410	-95.452%
2026-02-03	42.9000	43.4300	42.9000	43.0500	+36.234%	4	411	-95.563%
2026-02-02	34.9700	34.9700	31.6000	31.6000	-18.241%	82	409	-93.956%
2026-01-30	53.0000	53.0000	38.6500	38.6500	-42.741%	171	365	-95.058%
2026-01-29	80.3400	80.3400	65.4500	67.5000	+6.821%	14	420	-97.170%
2026-01-28	58.1300	63.1900	57.7600	63.1900	+39.708%	3	433	-96.977%
2026-01-27	45.4200	45.7000	44.3000	45.2300	+4.385%	72	434	-95.777%
2026-01-26	46.0000	47.1800	43.3300	43.3300	+10.479%	67	396	-95.592%
2026-01-23	38.5000	39.2200	38.3400	39.2200	+11.231%	16	388	-95.130%
2026-01-22	32.9400	35.2600	32.9400	35.2600	+15.796%	15	391	-94.583%
2026-01-21	33.0000	33.0000	30.4500	30.4500	+10.526%	3	384	-93.727%
2026-01-20	27.1300	27.6500	26.9000	27.5500	+26.725%	372	383	-93.067%
2026-01-16	21.7400	21.7400	21.7400	21.7400	+1.731%	1	56	-91.214%
2026-01-15	21.6000	21.6000	21.3700	21.3700	-4.598%	2	56	-91.062%
2026-01-13	22.4000	22.4000	22.4000	22.4000	0.000%	2	54	-91.473%
2026-01-12	22.9500	23.2500	22.4000	22.4000	+14.872%	7	52	-91.473%
2026-01-09	19.5000	19.5000	19.5000	19.5000	+9.859%	4	56	-90.205%
2026-01-07	17.7500	17.7500	17.7500	17.7500	-10.759%	2	56	-89.239%
2026-01-06	19.6500	19.8900	19.6500	19.8900	+9.286%	3	58	-90.397%
2026-01-05	18.1500	18.2000	18.1500	18.2000	+26.477%	3	56	-89.505%
2025-12-31	14.3900	14.3900	14.3900	14.3900	-9.781%	1	56	-86.727%
2025-12-30	16.6500	16.6500	15.9500	15.9500	+1.592%	3	56	-88.025%
2025-12-29	15.6200	15.7000	14.7000	15.7000	-26.429%	9	53	-87.834%
2025-12-26	20.6800	21.8000	20.6800	21.3400	+17.901%	8	46	-91.050%
2025-12-24	18.4200	18.4200	18.1000	18.1000	-5.236%	2	41	-89.448%
2025-12-23	19.1000	19.1000	19.1000	19.1000	+29.054%	1	41	-90.000%
2025-12-18	14.8000	14.8000	14.8000	14.8000	0.000%	10	40	-87.095%
2025-12-17	14.6500	14.8000	14.6500	14.8000	+1.718%	16	40	-87.095%
2025-12-15	14.5000	14.5500	14.5000	14.5500	0.000%	24	24	-86.873%

.dark-mode .sdxqZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdxqZC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C470GLD Nov 20 2026 470.00 Call (GLD261120C00470000)option OPRA

GLD20261120C470
GLD Nov 20 2026 470.00 Call (GLD261120C00470000)
option OPRA