Dark

GLD20261120C500
GLD Nov 20 2026 500.00 Call (GLD261120C00500000)
option OPRA

EOD

Jul 24, 2026

1.25+3.306%(+0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1400	1.2500	1.1400	1.2500	+3.306%	8	4,795	0.000%
2026-07-23	1.2800	1.2800	1.1500	1.2100	-9.701%	50	4,795	+3.306%
2026-07-22	1.4000	1.4200	1.3000	1.3400	+13.559%	66	4,765	-6.716%
2026-07-21	1.1700	1.2000	1.1700	1.1800	+8.257%	43	4,727	+5.932%
2026-07-20	1.0700	1.1200	1.0200	1.0900	-2.679%	384	4,704	+14.679%
2026-07-17	1.1500	1.4000	1.0900	1.1200	-11.111%	31	4,711	+11.607%
2026-07-16	1.1700	1.2600	1.1700	1.2600	-2.326%	97	4,683	-0.794%
2026-07-15	1.4500	1.4500	1.2700	1.2900	-4.444%	227	4,641	-3.101%
2026-07-14	1.4400	1.5000	1.3500	1.3500	+3.846%	41	4,863	-7.407%
2026-07-13	1.3200	1.4000	1.2400	1.3000	-8.451%	81	4,838	-3.846%
2026-07-10	1.3900	1.5300	1.3900	1.4200	-12.346%	84	4,807	-11.972%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-1.818%	5	4,759	-22.840%
2026-07-08	1.5500	1.6500	1.5400	1.6500	-4.070%	67	4,754	-24.242%
2026-07-07	1.8200	1.8200	1.7000	1.7200	0.000%	489	4,771	-27.326%
2026-07-06	1.9000	1.9000	1.7100	1.7200	-9.948%	267	4,545	-27.326%
2026-07-02	1.8800	1.9100	1.7800	1.9100	+16.463%	335	4,445	-34.555%
2026-07-01	1.8100	1.8200	1.6400	1.6400	-0.606%	185	4,445	-23.780%
2026-06-30	1.6800	1.7000	1.6500	1.6500	+1.227%	95	4,298	-24.242%
2026-06-29	1.7800	1.7800	1.5500	1.6300	-20.488%	232	4,329	-23.313%
2026-06-26	2.0300	2.0600	2.0300	2.0500	+7.895%	7	4,119	-39.024%
2026-06-25	2.0900	2.0900	1.9000	1.9000	-5.000%	23	4,125	-34.211%
2026-06-24	2.0000	2.0400	1.8000	2.0000	-6.103%	32	4,129	-37.500%
2026-06-23	2.1400	2.2000	2.0000	2.1300	-10.127%	15	4,122	-41.315%
2026-06-22	2.4900	2.4900	2.3700	2.3700	-13.818%	4	4,122	-47.257%
2026-06-18	2.9300	2.9500	2.7000	2.7500	-10.423%	19	4,143	-54.545%
2026-06-17	3.5500	3.8000	3.0000	3.0700	-11.014%	34	4,143	-59.283%
2026-06-16	3.6000	3.6000	3.4500	3.4500	-2.817%	10	4,143	-63.768%
2026-06-15	3.8000	3.8200	3.5500	3.5500	+22.414%	169	4,143	-64.789%
2026-06-12	2.9000	3.0500	2.8800	2.9000	-3.333%	70	4,071	-56.897%
2026-06-11	2.4400	3.0000	2.4100	3.0000	+11.111%	43	4,106	-58.333%
2026-06-10	3.2500	3.2500	2.6600	2.7000	-18.919%	150	4,100	-53.704%
2026-06-09	3.4000	3.4000	3.3300	3.3300	-13.506%	41	4,158	-62.462%
2026-06-08	3.9500	3.9500	3.7500	3.8500	-3.509%	22	4,117	-67.532%
2026-06-05	5.1000	5.1000	3.9500	3.9900	-26.111%	73	4,101	-68.672%
2026-06-04	5.8500	6.0500	5.4000	5.4000	+3.448%	93	4,056	-76.852%
2026-06-03	5.3000	5.3000	5.2200	5.2200	-15.122%	13	4,057	-76.054%
2026-06-02	6.0000	6.1500	6.0000	6.1500	+0.163%	32	4,057	-79.675%
2026-06-01	6.0500	6.2000	5.8300	6.1400	-13.154%	13	4,058	-79.642%
2026-05-29	6.6000	7.7500	6.6000	7.0700	+14.959%	56	4,061	-82.320%
2026-05-28	4.9500	6.3000	4.9500	6.1500	+18.269%	25	4,066	-79.675%
2026-05-27	5.3500	5.3500	5.1500	5.2000	-14.754%	30	4,044	-75.962%
2026-05-26	6.5000	6.5000	6.1000	6.1000	-4.836%	10	4,049	-79.508%
2026-05-22	6.3000	6.5000	6.3000	6.4100	-6.423%	10	4,048	-80.499%
2026-05-21	6.7500	7.4000	6.5000	6.8500	-8.177%	20	4,045	-81.752%
2026-05-20	6.9800	7.5000	6.6100	7.4600	+8.116%	13	4,045	-83.244%
2026-05-19	7.0800	7.4800	6.9000	6.9000	-15.854%	42	3,272	-81.884%
2026-05-18	8.6700	8.6900	8.1000	8.2000	0.000%	2,018	3,272	-84.756%
2026-05-15	8.4500	8.5000	8.1700	8.2000	-22.714%	18	3,272	-84.756%
2026-05-14	11.1500	11.1500	10.6000	10.6100	-7.739%	196	3,268	-88.219%
2026-05-13	11.2300	12.1000	11.1000	11.5000	-5.428%	74	3,435	-89.130%
2026-05-12	12.2200	12.2200	11.0500	12.1600	-1.777%	210	3,435	-89.720%
2026-05-11	12.9500	13.0500	12.3800	12.3800	-0.960%	15	3,435	-89.903%
2026-05-08	13.1800	14.2000	12.0500	12.5000	+1.874%	136	3,432	-90.000%
2026-05-07	12.9800	14.0000	12.0000	12.2700	+8.488%	464	3,499	-89.813%
2026-05-06	12.0500	12.2200	10.9000	11.3100	+25.667%	761	3,550	-88.948%
2026-05-05	9.2700	9.4000	9.0000	9.0000	+5.263%	33	3,177	-86.111%
2026-05-04	8.8000	9.0500	8.5000	8.5500	-15.929%	37	3,181	-85.380%
2026-05-01	10.7300	11.1300	10.1700	10.1700	-0.780%	733	2,750	-87.709%
2026-04-30	10.3000	10.3500	9.9500	10.2500	+14.782%	62	2,750	-87.805%
2026-04-29	8.4700	9.0000	8.4700	8.9300	-6.000%	156	2,752	-86.002%
2026-04-28	10.7000	10.7000	8.8700	9.5000	-14.875%	42	2,686	-86.842%
2026-04-27	11.4000	11.4000	11.1600	11.1600	-12.471%	13	2,692	-88.799%
2026-04-24	13.8000	13.8000	12.7500	12.7500	-1.923%	58	2,691	-90.196%
2026-04-23	13.7700	13.7700	13.0000	13.0000	-10.345%	17	2,641	-90.385%
2026-04-22	15.4500	15.4500	14.5000	14.5000	-1.695%	12	2,636	-91.379%
2026-04-21	16.2800	16.2800	14.6800	14.7500	-17.827%	31	2,644	-91.525%
2026-04-20	18.6500	18.6500	17.5000	17.9500	-10.474%	18	2,644	-93.036%
2026-04-17	19.9000	20.3300	19.9000	20.0500	+10.773%	16	2,645	-93.766%
2026-04-16	18.5000	18.5000	17.9500	18.1000	-5.631%	20	2,629	-93.094%
2026-04-15	20.1500	20.1500	19.1800	19.1800	-4.100%	15	2,633	-93.483%
2026-04-14	18.7100	20.0000	18.7100	20.0000	+16.686%	36	2,625	-93.750%
2026-04-13	17.0200	17.1400	16.5000	17.1400	-9.072%	40	2,612	-92.707%
2026-04-10	18.7200	19.0600	18.4000	18.8500	-3.827%	13	2,614	-93.369%
2026-04-09	19.9500	19.9500	19.6000	19.6000	-7.981%	9	2,611	-93.622%
2026-04-08	21.7000	22.5500	21.0300	21.3000	+2.998%	34	2,607	-94.131%
2026-04-07	20.4200	20.6800	19.1000	20.6800	+6.051%	15	2,579	-93.956%
2026-04-06	20.4800	20.6000	19.5000	19.5000	-9.513%	7	2,574	-93.590%
2026-04-02	19.0500	21.5500	19.0500	21.5500	-8.686%	48	2,548	-94.200%
2026-04-01	22.6000	23.6000	22.6000	23.6000	+9.767%	9	2,548	-94.703%
2026-03-31	19.7100	21.5000	19.5900	21.5000	+19.444%	90	2,547	-94.186%
2026-03-30	17.9900	18.4000	17.9900	18.0000	-6.250%	24	2,543	-93.056%
2026-03-27	17.0500	20.0000	17.0500	19.2000	+17.002%	34	2,550	-93.490%
2026-03-26	16.8000	16.8000	16.4100	16.4100	-8.833%	31	2,550	-92.383%
2026-03-25	19.0300	19.0300	18.0000	18.0000	+14.650%	29	2,551	-93.056%
2026-03-24	15.7000	15.7000	15.7000	15.7000	-0.946%	1	2,547	-92.038%
2026-03-23	14.4800	16.0000	13.7900	15.8500	+1.020%	42	2,547	-92.114%
2026-03-20	18.0000	18.0000	15.2000	15.6900	-10.700%	314	2,555	-92.033%
2026-03-19	16.9000	17.5700	16.4500	17.5700	-25.740%	15	2,516	-92.886%
2026-03-18	23.6100	24.5400	23.6100	23.6600	-19.524%	98	2,508	-94.717%
2026-03-17	29.6600	29.6600	29.4000	29.4000	-2.810%	21	2,591	-95.748%
2026-03-16	30.1500	30.2500	29.6000	30.2500	-5.469%	322	2,591	-95.868%
2026-03-13	32.0000	32.0000	32.0000	32.0000	-4.960%	1	2,868	-96.094%
2026-03-12	34.7300	35.0000	33.4500	33.6700	-9.245%	16	2,867	-96.287%
2026-03-11	38.0000	38.0000	37.1000	37.1000	-8.395%	2	2,855	-96.631%
2026-03-10	39.9000	40.5000	39.9000	40.5000	+12.625%	5	2,855	-96.914%
2026-03-09	34.7000	35.9600	34.7000	35.9600	-7.795%	28	2,855	-96.524%
2026-03-06	38.7200	39.1000	37.3300	39.0000	+11.429%	186	3,115	-96.795%
2026-03-05	35.5000	36.2500	34.5000	35.0000	-8.568%	49	2,948	-96.429%
2026-03-04	40.5000	40.5000	37.6000	38.2800	-0.312%	76	2,982	-96.735%
2026-03-03	36.2500	39.3000	35.1300	38.4000	-17.685%	303	2,941	-96.745%
2026-03-02	48.1500	48.1500	44.0600	46.6500	+8.589%	37	2,770	-97.320%
2026-02-27	41.8000	43.5000	41.8000	42.9600	+8.184%	22	2,766	-97.090%
2026-02-26	38.0000	39.7100	38.0000	39.7100	-4.589%	1,011	2,763	-96.852%
2026-02-25	42.1500	42.4600	41.5000	41.6200	+5.234%	54	2,360	-96.997%
2026-02-24	38.1500	39.5500	38.1500	39.5500	-11.024%	8	2,360	-96.839%
2026-02-23	40.2600	44.4500	40.2600	44.4500	+23.472%	39	2,357	-97.188%
2026-02-20	33.5000	36.0000	33.5000	36.0000	+13.208%	19	2,376	-96.528%
2026-02-19	31.8000	31.8000	31.8000	31.8000	+2.481%	17	2,363	-96.069%
2026-02-18	29.6000	31.1300	29.6000	31.0300	+22.891%	21	2,363	-95.972%
2026-02-17	25.5000	25.5000	25.2500	25.2500	-20.095%	2	2,364	-95.050%
2026-02-13	28.0700	32.2000	28.0700	31.6000	+15.371%	227	2,376	-96.044%
2026-02-12	31.3000	31.4000	27.3900	27.3900	-18.964%	1,129	2,376	-95.436%
2026-02-11	32.0000	33.8000	31.7000	33.8000	+8.682%	906	1,805	-96.302%
2026-02-10	32.1200	32.1200	29.9100	31.1000	-11.798%	24	1,386	-95.981%
2026-02-09	32.7000	35.2600	32.7000	35.2600	+16.293%	435	1,384	-96.455%
2026-02-06	30.6000	31.6800	29.3700	30.3200	+7.900%	122	980	-95.877%
2026-02-05	27.4000	28.1000	26.2100	28.1000	-8.020%	6	980	-95.552%
2026-02-04	37.3000	37.3000	30.0000	30.5500	-9.988%	19	981	-95.908%
2026-02-03	32.8000	35.0000	32.8000	33.9400	+42.605%	22	978	-96.317%
2026-02-02	26.0000	26.0500	23.3000	23.8000	-29.794%	891	972	-94.748%
2026-01-30	36.2500	41.5800	27.5000	33.9000	-35.120%	62	302	-96.313%
2026-01-29	64.4000	64.4000	41.8000	52.2500	+0.481%	123	300	-97.608%
2026-01-28	42.8000	52.5000	42.8000	52.0000	+41.304%	128	264	-97.596%
2026-01-27	32.5000	36.8000	32.5000	36.8000	+16.272%	28	191	-96.603%
2026-01-26	32.3900	35.2900	31.6500	31.6500	+13.849%	38	192	-96.051%
2026-01-23	27.7900	28.5000	27.7100	27.8000	+9.449%	13	195	-95.504%
2026-01-22	22.0000	25.4000	22.0000	25.4000	+21.241%	21	193	-95.079%
2026-01-21	22.6000	23.4000	20.9500	20.9500	+11.733%	67	178	-94.033%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+32.884%	20	125	-93.333%
2026-01-16	14.7500	14.7500	14.1100	14.1100	-4.014%	8	98	-91.141%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-8.125%	1	98	-91.497%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+5.471%	1	99	-92.188%
2026-01-13	15.1700	15.1700	15.1700	15.1700	-7.949%	1	99	-91.760%
2026-01-12	15.9000	16.4800	15.9000	16.4800	+26.769%	31	99	-92.415%
2026-01-07	12.8200	13.0000	12.8000	13.0000	-5.797%	14	69	-90.385%
2026-01-06	13.4500	13.8000	13.4000	13.8000	+9.524%	18	65	-90.942%
2026-01-05	12.6000	12.6000	12.6000	12.6000	+24.138%	1	52	-90.079%
2026-01-02	10.1500	10.1500	10.1500	10.1500	-5.140%	4	52	-87.685%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-6.140%	1	55	-88.318%
2025-12-30	11.1800	11.4000	11.1800	11.4000	+6.542%	5	55	-89.035%
2025-12-29	10.8000	11.3000	10.3000	10.7000	-26.561%	12	50	-88.318%
2025-12-26	14.1900	14.5700	14.1900	14.5700	+14.275%	2	40	-91.421%
2025-12-24	12.9000	12.9000	12.7500	12.7500	-6.593%	11	27	-90.196%
2025-12-23	13.1500	13.6500	12.6500	13.6500	+11.885%	24	27	-90.842%
2025-12-22	12.2800	12.9600	12.2000	12.2000	+20.673%	23	26	-89.754%
2025-12-19	10.6000	10.6000	10.1100	10.1100	0.000%	6	5	-87.636%

.dark-mode .fzk2mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzk2mj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C500GLD Nov 20 2026 500.00 Call (GLD261120C00500000)option OPRA

GLD20261120C500
GLD Nov 20 2026 500.00 Call (GLD261120C00500000)
option OPRA