Dark

GLD20261120C395
GLD Nov 20 2026 395.00 Call (GLD261120C00395000)
option OPRA

EOD

Sep 17, 2026

19.15+18.944%(+3.05)639

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.7000	21.0500	19.1100	19.1500	+18.944%	639	4,005	0.000%
2026-09-16	20.5000	21.0000	14.9700	16.1000	-9.040%	614	3,931	+18.944%
2026-09-15	17.3500	18.4500	16.8700	17.7000	+4.425%	50	3,569	+8.192%
2026-09-14	16.8500	18.5500	15.5000	16.9500	-15.672%	3,182	3,558	+12.979%
2026-09-11	23.0500	23.3000	20.0500	20.1000	+0.752%	25	495	-4.726%
2026-09-10	21.3500	22.1500	19.4900	19.9500	-20.200%	107	493	-4.010%
2026-09-09	25.7200	25.7600	23.1000	25.0000	+14.155%	23	417	-23.400%
2026-09-08	24.0000	24.0000	21.9000	21.9000	-16.092%	34	412	-12.557%
2026-09-04	25.1500	26.1000	25.1500	26.1000	-10.922%	3	399	-26.628%
2026-09-03	29.1200	30.7400	28.2500	29.3000	+23.109%	79	399	-34.642%
2026-09-02	21.9800	23.9000	21.9800	23.8000	+17.822%	37	402	-19.538%
2026-09-01	21.0500	22.6000	20.0000	20.2000	-23.572%	85	412	-5.198%
2026-08-31	25.5800	26.4300	25.2500	26.4300	-8.988%	11	369	-27.544%
2026-08-28	35.9500	36.0000	28.5000	29.0400	-26.069%	84	363	-34.056%
2026-08-27	38.2000	39.2800	38.2000	39.2800	+0.281%	2	426	-51.247%
2026-08-26	40.5700	40.5700	38.6000	39.1700	-10.774%	25	426	-51.111%
2026-08-25	40.2200	44.2300	40.2200	43.9000	-3.091%	55	411	-56.378%
2026-08-24	44.8000	45.3000	44.2000	45.3000	+10.380%	44	411	-57.726%
2026-08-21	40.0800	41.5700	40.0800	41.0400	+18.922%	94	451	-53.338%
2026-08-20	30.3000	35.3800	30.3000	34.5100	+3.015%	40	425	-44.509%
2026-08-19	28.5000	33.5000	28.5000	33.5000	+46.930%	6	409	-42.836%
2026-08-18	25.9500	25.9500	22.6100	22.8000	-16.176%	18	409	-16.009%
2026-08-17	27.0300	27.2000	26.8800	27.2000	+11.247%	9	409	-29.596%
2026-08-14	25.6300	25.6300	24.4500	24.4500	+5.433%	5	409	-21.677%
2026-08-13	25.0300	25.0300	23.1900	23.1900	-16.762%	19	410	-17.421%
2026-08-12	28.2500	28.7500	27.4500	27.8600	+10.775%	71	407	-31.263%
2026-08-11	26.5800	26.5800	24.9500	25.1500	-7.127%	4	430	-23.857%
2026-08-10	23.3000	27.7500	22.5200	27.0800	+12.692%	36	432	-29.284%
2026-08-07	24.6000	25.6000	23.3800	24.0300	+28.847%	190	433	-20.308%
2026-08-06	20.5000	20.5300	18.2500	18.6500	-5.330%	31	328	+2.681%
2026-08-05	17.1500	19.9800	17.1500	19.7000	+72.807%	81	301	-2.792%
2026-08-04	11.4000	12.2500	11.4000	11.4000	+11.437%	24	289	+67.982%
2026-08-03	9.7500	10.2300	9.7500	10.2300	-5.278%	24	298	+87.195%
2026-07-31	10.3900	10.8500	10.3900	10.8000	-17.241%	124	295	+77.315%
2026-07-30	12.8700	13.0500	12.7000	13.0500	+12.017%	69	415	+46.743%
2026-07-29	10.0000	11.6800	10.0000	11.6500	+12.560%	4	357	+64.378%
2026-07-28	10.3000	10.3500	10.3000	10.3500	-18.182%	4	357	+85.024%
2026-07-27	12.5500	12.6500	12.5500	12.6500	0.000%	4	356	+51.383%
2026-07-24	12.2000	12.6500	12.2000	12.6500	+3.689%	2	355	+51.383%
2026-07-23	12.3500	12.4000	12.0000	12.2000	-23.511%	9	357	+56.967%
2026-07-22	16.0900	16.0900	15.9500	15.9500	+18.148%	67	357	+20.063%
2026-07-21	13.1100	13.5000	12.9800	13.5000	+20.428%	10	293	+41.852%
2026-07-20	11.2100	11.2100	11.2100	11.2100	-2.522%	1	293	+70.830%
2026-07-17	11.6000	11.8500	11.5000	11.5000	+3.604%	4	292	+66.522%
2026-07-16	10.9500	11.1000	10.9500	11.1000	-18.681%	2	292	+72.523%
2026-07-15	13.5700	13.6500	13.5700	13.6500	+1.866%	2	292	+40.293%
2026-07-14	14.6500	14.6500	13.4000	13.4000	+13.559%	6	291	+42.910%
2026-07-13	12.0000	12.0000	11.5000	11.8000	-29.552%	18	291	+62.288%
2026-07-09	16.7500	16.7500	16.7500	16.7500	+17.958%	2	279	+14.328%
2026-07-08	14.2000	14.2000	14.2000	14.2000	-21.286%	1	281	+34.859%
2026-07-06	17.0500	18.0400	17.0500	18.0400	+4.037%	3	280	+6.153%
2026-07-02	17.3100	17.3400	17.3100	17.3400	+23.857%	3	277	+10.438%
2026-06-29	14.3600	14.3600	14.0000	14.0000	-17.160%	2	277	+36.786%
2026-06-26	15.7000	16.9900	15.7000	16.9000	+22.464%	6	278	+13.314%
2026-06-24	15.0500	15.0500	13.8000	13.8000	-22.905%	203	276	+38.768%
2026-06-23	18.3700	18.7000	17.9000	17.9000	-16.159%	38	361	+6.983%
2026-06-22	20.9700	21.3500	20.9700	21.3500	-12.176%	6	325	-10.304%
2026-06-18	23.9200	24.3100	23.9200	24.3100	-6.858%	3	335	-21.226%
2026-06-17	30.0500	30.0500	26.1000	26.1000	-7.774%	3	335	-26.628%
2026-06-16	28.4500	28.4500	28.3000	28.3000	-6.136%	3	335	-32.332%
2026-06-15	30.6000	30.6500	30.0800	30.1500	+25.520%	30	332	-36.484%
2026-06-11	18.2000	24.1800	18.2000	24.0200	+19.265%	233	345	-20.275%
2026-06-10	22.0000	22.0000	20.1400	20.1400	-23.567%	4	125	-4.916%
2026-06-09	27.2100	27.2100	26.3500	26.3500	-12.777%	6	126	-27.324%
2026-06-05	30.6500	30.6500	30.0000	30.2100	-21.532%	8	126	-36.610%
2026-06-04	38.5000	38.5000	38.5000	38.5000	-12.301%	1	123	-50.260%
2026-05-29	43.9000	43.9000	43.9000	43.9000	-6.972%	1	123	-56.378%
2026-05-15	47.1900	47.1900	47.1900	47.1900	-15.065%	1	123	-59.419%
2026-05-12	55.8100	55.8100	55.5600	55.5600	-5.719%	5	123	-65.533%
2026-05-11	59.7100	59.8400	58.5600	58.9300	+1.779%	8	121	-67.504%
2026-05-07	59.6000	59.6000	57.9000	57.9000	+16.687%	2	120	-66.926%
2026-05-05	49.6200	49.6200	49.6200	49.6200	+2.946%	1	118	-61.407%
2026-03-24	48.3000	48.3000	48.2000	48.2000	-53.227%	2	117	-60.270%
2026-02-23	103.0500	103.0500	103.0500	103.0500	+11.841%	1	117	-81.417%
2026-02-20	92.1400	92.1400	92.1400	92.1400	+22.088%	1	117	-79.216%
2026-02-17	75.4700	75.4700	75.4700	75.4700	-17.293%	1	116	-74.626%
2026-02-09	91.2500	91.2500	91.2500	91.2500	+22.978%	1	117	-79.014%
2026-02-05	74.2000	74.2000	74.2000	74.2000	+14.665%	1	117	-74.191%
2026-02-02	64.7100	64.7100	64.7100	64.7100	-30.531%	1	117	-70.406%
2026-01-30	95.4500	97.3500	90.9800	93.1500	+24.499%	4	116	-79.442%
2026-01-22	74.8200	74.8200	74.8200	74.8200	+0.094%	1	115	-74.405%
2026-01-21	74.7500	74.7500	74.7500	74.7500	+33.841%	1	116	-74.381%
2026-01-14	55.8500	55.8500	55.8500	55.8500	-1.412%	8	116	-65.712%
2026-01-12	56.6500	56.6500	56.6500	56.6500	+14.444%	1	116	-66.196%
2026-01-06	48.6000	49.5000	48.6000	49.5000	+7.609%	2	117	-61.313%
2026-01-05	45.3000	46.0000	45.3000	46.0000	+17.647%	3	119	-58.370%
2026-01-02	41.0000	41.0000	39.1000	39.1000	-0.128%	3	119	-51.023%
2025-12-31	40.2000	40.2000	39.1500	39.1500	-7.271%	2	120	-51.086%
2025-12-30	43.4000	43.4000	42.0000	42.2200	+7.430%	18	120	-54.642%
2025-12-29	41.5000	41.5000	39.0200	39.3000	-22.941%	15	134	-51.272%
2025-12-26	51.0000	51.0000	51.0000	51.0000	+29.771%	1	119	-62.451%
2025-12-19	39.3000	39.3000	39.3000	39.3000	+0.306%	10	120	-51.272%
2025-12-17	39.1500	39.8000	39.1500	39.1800	+5.181%	5	110	-51.123%
2025-12-16	37.2500	37.2500	36.9000	37.2500	-2.512%	5	107	-48.591%
2025-12-15	38.2100	38.2100	38.2100	38.2100	+3.270%	1	104	-49.882%
2025-12-12	39.7500	39.7500	36.1000	37.0000	0.000%	119	103	-48.243%

.dark-mode .QD8bhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD8bhV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C395GLD Nov 20 2026 395.00 Call (GLD261120C00395000)option OPRA

GLD20261120C395
GLD Nov 20 2026 395.00 Call (GLD261120C00395000)
option OPRA