Dark

GLD20261120C480
GLD Nov 20 2026 480.00 Call (GLD261120C00480000)
option OPRA

EOD

Jul 24, 2026

1.64+3.797%(+0.06)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6400	1.6400	1.6400	1.6400	+3.797%	36	2,265	0.000%
2026-07-23	1.5600	1.6100	1.5600	1.5800	-3.067%	40	2,301	+3.797%
2026-07-21	1.6000	1.6700	1.5800	1.6300	+16.429%	35	2,283	+0.613%
2026-07-20	1.4300	1.4300	1.4000	1.4000	-9.091%	15	2,270	+17.143%
2026-07-17	1.5400	1.5400	1.5400	1.5400	-0.645%	4	2,260	+6.494%
2026-07-16	1.5300	1.5900	1.5300	1.5500	-12.921%	52	2,256	+5.806%
2026-07-15	1.7500	1.7800	1.7500	1.7800	+7.229%	2	2,206	-7.865%
2026-07-13	1.6600	1.6600	1.6600	1.6600	-26.549%	1	2,204	-1.205%
2026-07-09	2.2600	2.2600	2.2600	2.2600	+7.619%	1	2,204	-27.434%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-13.934%	10	2,203	-21.905%
2026-07-07	2.4400	2.4400	2.4400	2.4400	-0.408%	1	2,210	-32.787%
2026-07-06	2.4700	2.4700	2.4200	2.4500	-2.390%	1,291	2,210	-33.061%
2026-07-02	2.5100	2.5100	2.5100	2.5100	+12.054%	2	3,249	-34.661%
2026-07-01	2.4400	2.4400	2.2400	2.2400	+1.818%	7	3,249	-26.786%
2026-06-30	2.2000	2.2000	2.2000	2.2000	0.000%	10	3,249	-25.455%
2026-06-29	2.4600	2.4600	2.1400	2.2000	-14.063%	11	3,239	-25.455%
2026-06-24	2.7300	2.9000	2.4600	2.5600	-12.329%	41	3,235	-35.938%
2026-06-23	2.9200	2.9200	2.9200	2.9200	-11.515%	3	3,232	-43.836%
2026-06-22	3.1700	3.4000	3.1700	3.3000	-11.290%	11	3,232	-50.303%
2026-06-18	4.2000	4.2000	3.7000	3.7200	-30.467%	8	3,222	-55.914%
2026-06-17	5.3500	5.3500	5.3500	5.3500	+6.151%	1	3,222	-69.346%
2026-06-16	5.0000	5.1400	5.0000	5.0400	-3.817%	84	3,222	-67.460%
2026-06-15	5.3000	5.4000	5.2400	5.2400	+27.805%	6	3,224	-68.702%
2026-06-12	4.1700	4.1700	4.1000	4.1000	-6.818%	2	3,223	-60.000%
2026-06-11	3.5000	4.4000	3.4600	4.4000	+14.286%	47	3,222	-62.727%
2026-06-10	4.1600	4.1600	3.8500	3.8500	-19.792%	11	3,223	-57.403%
2026-06-09	5.1500	5.1500	4.8000	4.8000	-12.409%	82	3,213	-65.833%
2026-06-08	5.4700	5.5600	5.4700	5.4800	-1.616%	12	3,294	-70.073%
2026-06-05	6.7000	6.7000	5.5700	5.5700	-28.036%	23	3,295	-70.557%
2026-06-04	7.7500	7.7500	7.7000	7.7400	+6.759%	6	3,297	-78.811%
2026-06-03	7.6000	7.6000	7.2500	7.2500	-13.174%	110	3,297	-77.379%
2026-06-02	8.3500	8.3500	8.3500	8.3500	-2.567%	1	3,242	-80.359%
2026-06-01	8.3200	8.5700	8.3200	8.5700	-18.381%	9	3,241	-80.863%
2026-05-29	9.3500	10.5000	9.3500	10.5000	+39.073%	2	3,240	-84.381%
2026-05-27	7.4500	7.7000	7.3500	7.5500	-18.817%	42	3,241	-78.278%
2026-05-26	9.4300	9.5000	9.2800	9.3000	-7.000%	25	3,216	-82.366%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-3.846%	1	3,234	-83.600%
2026-05-20	9.8000	10.7100	9.8000	10.4000	-1.515%	1,827	3,234	-84.231%
2026-05-19	10.0000	10.5600	10.0000	10.5600	-6.050%	3	1,439	-84.470%
2026-05-18	11.2000	11.2400	11.1500	11.2400	-3.103%	24	1,439	-85.409%
2026-05-15	11.7500	12.0500	11.4000	11.6000	-20.602%	123	1,439	-85.862%
2026-05-14	15.4500	15.4500	14.6000	14.6100	-6.166%	81	1,418	-88.775%
2026-05-12	15.8500	15.8500	15.5700	15.5700	-8.947%	4	1,419	-89.467%
2026-05-11	17.7500	17.7500	17.1000	17.1000	-0.350%	2	1,419	-90.409%
2026-05-08	17.1500	17.1600	17.1500	17.1600	+3.249%	7	1,418	-90.443%
2026-05-07	17.6300	17.6400	16.6200	16.6200	+4.924%	217	1,442	-90.132%
2026-05-06	15.9400	15.9400	15.3400	15.8400	+25.914%	214	1,418	-89.646%
2026-05-05	12.5800	12.5800	12.5800	12.5800	+7.338%	1	1,418	-86.963%
2026-05-04	12.4200	12.4200	11.5500	11.7200	-16.879%	185	1,418	-86.007%
2026-05-01	15.1900	15.1900	14.1000	14.1000	+2.920%	2	1,237	-88.369%
2026-04-30	14.0000	14.0000	13.7000	13.7000	+11.382%	2	1,237	-88.029%
2026-04-29	11.9100	12.3500	11.9100	12.3000	-5.019%	360	1,236	-86.667%
2026-04-28	12.4100	13.1000	12.4100	12.9500	-27.042%	734	923	-87.336%
2026-04-23	18.7500	18.7500	17.7500	17.7500	-12.990%	2	294	-90.761%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+7.368%	3	293	-91.961%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-20.000%	1	294	-91.368%
2026-04-20	23.7500	23.7500	23.7500	23.7500	-10.344%	1	294	-93.095%
2026-04-17	26.5500	26.5500	26.4900	26.4900	+12.246%	15	294	-93.809%
2026-04-16	24.1700	24.1700	23.4500	23.6000	-5.939%	12	299	-93.051%
2026-04-15	26.4700	26.4700	25.0900	25.0900	-7.417%	11	295	-93.464%
2026-04-14	25.4800	27.1300	25.0900	27.1000	+3.435%	13	290	-93.948%
2026-04-09	26.2000	26.2000	26.2000	26.2000	-4.727%	1	287	-93.740%
2026-04-08	27.5000	27.5000	27.5000	27.5000	+6.260%	10	288	-94.036%
2026-04-07	25.1000	25.8800	25.1000	25.8800	-0.154%	11	293	-93.663%
2026-04-02	25.4000	25.9200	25.3000	25.9200	-12.284%	4	284	-93.673%
2026-04-01	28.0000	29.5500	28.0000	29.5500	+13.654%	47	284	-94.450%
2026-03-31	24.5000	26.0000	24.5000	26.0000	+18.559%	31	257	-93.692%
2026-03-30	21.9300	21.9300	21.9300	21.9300	+3.835%	1	251	-92.522%
2026-03-27	21.1200	21.1200	21.1200	21.1200	-2.222%	1	251	-92.235%
2026-03-25	23.3400	23.5000	21.6000	21.6000	+13.924%	5	251	-92.407%
2026-03-23	18.8800	20.0000	18.8800	18.9600	-9.499%	9	251	-91.350%
2026-03-20	22.6300	22.6300	20.9500	20.9500	-5.161%	12	252	-92.172%
2026-03-19	20.5500	22.0900	20.5500	22.0900	-26.440%	2	250	-92.576%
2026-03-18	30.2200	30.4500	29.6800	30.0300	-16.906%	8	252	-94.539%
2026-03-17	36.2500	36.2500	36.1400	36.1400	-0.303%	5	247	-95.462%
2026-03-16	36.2500	36.2500	36.2500	36.2500	-8.920%	1	248	-95.476%
2026-03-13	39.6500	39.8000	39.6500	39.8000	-4.556%	17	249	-95.879%
2026-03-12	43.2200	43.2200	41.5000	41.7000	-12.670%	6	248	-96.067%
2026-03-10	48.7000	49.5000	47.7500	47.7500	+7.303%	83	250	-96.565%
2026-03-09	44.5200	44.5200	44.0000	44.5000	-2.412%	5	214	-96.315%
2026-03-04	47.3500	47.4000	45.6000	45.6000	-3.797%	79	215	-96.404%
2026-03-03	42.6600	47.4000	41.0000	47.4000	-11.650%	3	160	-96.540%
2026-03-02	56.6300	58.0800	53.6500	53.6500	+5.403%	17	161	-96.943%
2026-02-27	51.5000	51.5000	49.4000	50.9000	+5.711%	13	161	-96.778%
2026-02-26	48.0800	48.1500	48.0800	48.1500	-4.653%	2	155	-96.594%
2026-02-25	50.1700	50.5000	50.1700	50.5000	+4.253%	13	151	-96.752%
2026-02-24	46.5000	49.0000	46.5000	48.4400	-7.821%	4	151	-96.614%
2026-02-23	50.5000	52.5500	50.1500	52.5500	+16.778%	8	150	-96.879%
2026-02-20	42.3000	45.0600	42.3000	45.0000	+13.009%	24	151	-96.356%
2026-02-19	39.8200	39.8200	39.8200	39.8200	+28.039%	1	144	-95.881%
2026-02-17	31.1000	31.1000	31.1000	31.1000	-16.285%	10	144	-94.727%
2026-02-13	36.4000	37.7000	35.0000	37.1500	+15.051%	14	138	-95.585%
2026-02-12	32.2900	32.2900	32.2900	32.2900	-14.236%	3	138	-94.921%
2026-02-10	37.6500	37.6500	37.6500	37.6500	-10.079%	1	138	-95.644%
2026-02-09	40.0000	42.1500	40.0000	41.8700	+13.162%	7	138	-96.083%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+12.291%	5	137	-95.568%
2026-02-05	32.9500	32.9500	32.9500	32.9500	-19.339%	1	132	-95.023%
2026-02-03	39.5000	42.0000	39.5000	40.8500	+37.311%	4	132	-95.985%
2026-02-02	32.4000	32.4000	27.5700	29.7500	-24.107%	3	131	-94.487%
2026-01-30	40.5500	47.0500	35.7200	39.2000	-35.260%	150	133	-95.816%
2026-01-29	52.6500	67.8000	52.6500	60.5500	+43.551%	44	63	-97.291%
2026-01-27	40.0900	42.1800	40.0900	42.1800	-2.021%	16	37	-96.112%
2026-01-26	41.1900	43.0500	40.8000	43.0500	+25.767%	8	31	-96.190%
2026-01-23	34.2300	34.2300	34.2300	34.2300	+16.866%	1	31	-95.209%
2026-01-22	29.2900	29.2900	29.2900	29.2900	+14.504%	1	31	-94.401%
2026-01-21	29.0000	29.0000	25.5800	25.5800	+12.489%	4	31	-93.589%
2026-01-20	24.4300	24.4300	22.7400	22.7400	+20.317%	2	28	-92.788%
2026-01-16	18.9000	18.9000	18.9000	18.9000	+0.800%	1	28	-91.323%
2026-01-15	18.7100	18.7500	18.7100	18.7500	-4.822%	3	28	-91.253%
2026-01-14	19.7000	19.7000	19.7000	19.7000	+0.767%	2	25	-91.675%
2026-01-12	19.4500	19.5500	19.4500	19.5500	+22.188%	3	25	-91.611%
2026-01-08	16.0000	16.0000	16.0000	16.0000	-5.882%	3	24	-89.750%
2026-01-06	17.2300	17.2300	17.0000	17.0000	+3.218%	9	21	-90.353%
2026-01-05	16.2400	16.4700	16.2400	16.4700	+28.171%	6	24	-90.043%
2026-01-02	12.8500	12.8500	12.8500	12.8500	+1.984%	3	24	-87.237%
2025-12-31	13.8300	13.8300	12.6000	12.6000	-14.286%	13	9	-86.984%
2025-12-30	13.9500	14.7000	13.9500	14.7000	+8.487%	4	9	-88.844%
2025-12-29	13.3500	13.6500	13.3500	13.5500	-27.656%	4	7	-87.897%
2025-12-26	18.7300	18.7300	18.7300	18.7300	+9.213%	1	4	-91.244%
2025-12-23	16.4100	17.1500	16.4100	17.1500	+30.816%	3	3	-90.437%
2025-12-19	13.1100	13.1100	13.1100	13.1100	0.000%	1	1	-87.490%

.dark-mode .WpLWTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpLWTS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C480GLD Nov 20 2026 480.00 Call (GLD261120C00480000)option OPRA

GLD20261120C480
GLD Nov 20 2026 480.00 Call (GLD261120C00480000)
option OPRA