Dark

GLD20261120C400
GLD Nov 20 2026 400.00 Call (GLD261120C00400000)
option OPRA

EOD

Sep 17, 2026

16.70+19.286%(+2.70)2,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.9500	18.6000	16.5000	16.7000	+19.286%	2,162	6,030	0.000%
2026-09-16	17.7500	18.5000	12.7500	14.0000	-9.091%	2,855	4,873	+19.286%
2026-09-15	15.0000	16.1500	14.5000	15.4000	+5.479%	651	3,595	+8.442%
2026-09-14	14.2500	16.1500	13.8000	14.6000	-17.327%	383	3,214	+14.384%
2026-09-11	20.5600	21.0000	17.4200	17.6600	-0.113%	297	3,099	-5.436%
2026-09-10	19.1000	19.6500	17.1500	17.6800	-16.564%	330	2,986	-5.543%
2026-09-09	23.0000	23.2500	20.2000	21.1900	+11.526%	309	3,031	-21.189%
2026-09-08	21.0000	21.5700	19.0000	19.0000	-18.907%	522	3,120	-12.105%
2026-09-04	22.2500	23.8000	21.9500	23.4300	-10.230%	86	2,946	-28.724%
2026-09-03	26.0000	28.3500	24.7000	26.1000	+24.582%	180	2,946	-36.015%
2026-09-02	19.3700	21.1400	19.2000	20.9500	+18.028%	268	2,971	-20.286%
2026-09-01	18.5500	20.0000	17.7000	17.7500	-25.980%	1,362	2,855	-5.915%
2026-08-31	23.8500	23.9800	22.3900	23.9800	-7.054%	344	2,130	-30.359%
2026-08-28	35.5200	35.8000	25.5000	25.8000	-28.333%	322	2,259	-35.271%
2026-08-27	34.9000	36.2000	33.8700	36.0000	+1.637%	132	2,283	-53.611%
2026-08-26	36.8000	37.9100	34.8700	35.4200	-12.823%	158	2,373	-52.851%
2026-08-25	37.1100	40.6300	36.1000	40.6300	+2.085%	2,912	2,769	-58.897%
2026-08-24	41.5500	41.7000	37.8500	39.8000	+6.560%	43	3,766	-58.040%
2026-08-21	33.0000	38.2600	33.0000	37.3500	+19.329%	196	3,763	-55.288%
2026-08-20	26.9000	31.9500	26.9000	31.3000	+3.711%	150	3,864	-46.645%
2026-08-19	26.4000	30.1900	25.1000	30.1800	+54.611%	305	3,849	-44.665%
2026-08-18	23.2600	23.5500	19.5200	19.5200	-19.505%	187	3,890	-14.447%
2026-08-17	22.0000	24.8300	22.0000	24.2500	+10.478%	84	3,850	-31.134%
2026-08-14	22.1500	22.9500	21.0000	21.9500	+8.128%	99	3,869	-23.918%
2026-08-13	22.9000	22.9500	20.3000	20.3000	-19.572%	303	3,855	-17.734%
2026-08-12	25.3000	26.7000	24.2500	25.2400	+10.945%	245	3,823	-33.835%
2026-08-11	24.7000	25.0400	22.4500	22.7500	-7.520%	590	3,843	-26.593%
2026-08-10	21.0300	25.0700	20.2000	24.6000	+14.419%	639	4,197	-32.114%
2026-08-07	21.7500	23.0500	20.5000	21.5000	+30.303%	751	3,815	-22.326%
2026-08-06	17.0000	18.2000	15.8700	16.5000	-3.055%	459	3,717	+1.212%
2026-08-05	14.5400	18.0500	14.5300	17.0200	+71.055%	3,356	3,615	-1.880%
2026-08-04	9.6500	10.5800	9.6500	9.9500	+11.173%	294	1,184	+67.839%
2026-08-03	8.7500	9.1000	8.3500	8.9500	-4.073%	143	999	+86.592%
2026-07-31	9.4000	9.5000	8.8900	9.3300	-18.870%	61	946	+78.992%
2026-07-30	10.8000	11.5000	10.6900	11.5000	+18.557%	38	893	+45.217%
2026-07-29	8.5200	10.9100	8.5200	9.7000	+8.380%	91	881	+72.165%
2026-07-28	8.9000	9.4000	8.8500	8.9500	-17.512%	53	864	+86.592%
2026-07-27	10.9000	10.9000	10.4000	10.8500	+4.027%	106	855	+53.917%
2026-07-24	10.6000	11.0500	10.4300	10.4300	+0.288%	44	769	+60.115%
2026-07-23	10.6200	10.8500	10.4000	10.4000	-20.913%	230	786	+60.577%
2026-07-22	13.3000	14.4000	13.1500	13.1500	+11.441%	210	622	+26.996%
2026-07-21	11.0000	11.8000	10.7500	11.8000	+19.797%	45	581	+41.525%
2026-07-20	10.1000	10.1000	9.7500	9.8500	-2.956%	60	576	+69.543%
2026-07-17	9.3000	10.5000	9.3000	10.1500	+6.842%	167	534	+64.532%
2026-07-16	9.7000	10.3000	9.5000	9.5000	-23.077%	83	572	+75.789%
2026-07-15	11.8500	12.4000	11.1000	12.3500	+7.019%	11	500	+35.223%
2026-07-14	13.0000	13.2000	11.5400	11.5400	+9.905%	67	497	+44.714%
2026-07-13	11.7000	11.7000	10.0200	10.5000	-19.231%	113	457	+59.048%
2026-07-10	12.4000	13.0000	12.4000	13.0000	-9.091%	5	419	+28.462%
2026-07-09	14.7800	14.8000	14.3000	14.3000	+4.303%	58	415	+16.783%
2026-07-08	12.9000	13.7100	12.1700	13.7100	-8.600%	73	426	+21.809%
2026-07-07	16.6000	16.6000	15.0000	15.0000	-4.459%	9	464	+11.333%
2026-07-06	15.5300	15.7000	14.7500	15.7000	+4.667%	17	467	+6.369%
2026-07-02	15.5000	15.7900	14.9500	15.0000	+6.762%	34	453	+11.333%
2026-07-01	13.0600	14.7000	13.0600	14.0500	+17.083%	9	453	+18.861%
2026-06-30	12.5500	12.6800	12.0000	12.0000	-2.121%	93	450	+39.167%
2026-06-29	12.3000	12.5200	12.2600	12.2600	-14.445%	19	430	+36.215%
2026-06-26	14.1000	15.2000	14.1000	14.3300	+6.861%	12	414	+16.539%
2026-06-25	13.0500	13.8700	13.0500	13.4100	+7.280%	39	413	+24.534%
2026-06-24	12.2000	13.6100	12.0800	12.5000	-21.875%	33	394	+33.600%
2026-06-23	17.0000	17.0000	15.8000	16.0000	-14.439%	120	390	+4.375%
2026-06-22	18.8500	19.4200	18.5200	18.7000	-9.223%	20	463	-10.695%
2026-06-18	21.8900	22.1000	20.5000	20.6000	-10.161%	184	296	-18.932%
2026-06-17	26.0000	28.4600	22.9300	22.9300	-12.814%	34	296	-27.170%
2026-06-16	26.2500	26.5000	25.6100	26.3000	+1.741%	46	296	-36.502%
2026-06-15	27.8000	28.2000	25.8500	25.8500	+19.124%	162	277	-35.397%
2026-06-12	20.8500	21.9000	20.2000	21.7000	0.000%	45	300	-23.041%
2026-06-11	16.0000	21.8000	16.0000	21.7000	+24.713%	68	299	-23.041%
2026-06-10	19.8500	19.8500	17.4000	17.4000	-26.582%	12	282	-4.023%
2026-06-09	27.0000	28.6400	23.7000	23.7000	-13.504%	55	275	-29.536%
2026-06-08	27.8700	27.9000	26.6400	27.4000	+1.481%	31	237	-39.051%
2026-06-05	31.0500	31.0500	27.0000	27.0000	-23.944%	35	222	-38.148%
2026-06-04	37.3000	37.3000	35.5000	35.5000	+3.408%	109	201	-52.958%
2026-06-03	34.4000	34.4000	34.3300	34.3300	-5.945%	2	214	-51.355%
2026-06-02	37.6000	37.6000	36.5000	36.5000	-11.622%	5	214	-54.247%
2026-05-29	41.3000	41.3000	41.3000	41.3000	+11.924%	1	214	-59.564%
2026-05-28	36.6000	36.9000	36.5000	36.9000	+5.761%	12	215	-54.743%
2026-05-27	33.8500	34.9000	33.8500	34.8900	-9.892%	24	205	-52.135%
2026-05-26	38.7200	38.7200	38.7200	38.7200	-1.476%	65	208	-56.870%
2026-05-22	39.0000	39.3000	39.0000	39.3000	-5.778%	2	273	-57.506%
2026-05-21	41.7100	41.7100	41.7100	41.7100	+7.500%	1	271	-59.962%
2026-05-20	38.8000	38.8000	38.8000	38.8000	-3.818%	2	271	-56.959%
2026-05-19	40.3400	40.3400	40.3400	40.3400	-8.733%	12	257	-58.602%
2026-05-18	44.0600	44.2000	44.0600	44.2000	+2.791%	2	257	-62.217%
2026-05-15	43.2000	43.2000	43.0000	43.0000	-19.355%	2	257	-61.163%
2026-05-13	52.8000	53.8300	52.2900	53.3200	-1.131%	133	256	-68.680%
2026-05-12	54.1900	54.2200	53.2500	53.9300	-2.088%	19	259	-69.034%
2026-05-11	56.1300	56.4000	55.0800	55.0800	-0.793%	29	259	-69.680%
2026-05-08	57.0200	57.4300	54.6900	55.5200	+0.543%	36	242	-69.921%
2026-05-07	57.9700	57.9700	54.3600	55.2200	+4.346%	28	240	-69.757%
2026-05-06	54.2500	54.2500	52.9200	52.9200	+15.169%	16	216	-68.443%
2026-05-05	45.9500	45.9500	45.9500	45.9500	+6.860%	1	200	-63.656%
2026-05-04	43.0000	43.0000	43.0000	43.0000	-13.131%	1	201	-61.163%
2026-05-01	49.9900	50.9200	49.5000	49.5000	+1.643%	23	179	-66.263%
2026-04-30	48.3600	48.7000	48.3600	48.7000	+9.685%	2	179	-65.708%
2026-04-29	44.7600	44.7600	44.4000	44.4000	-32.255%	2	178	-62.387%
2026-04-16	65.5400	65.5400	65.5400	65.5400	-0.847%	1	177	-74.519%
2026-04-15	66.1000	66.1000	66.1000	66.1000	-2.536%	2	176	-74.735%
2026-04-14	67.8500	67.8500	67.8200	67.8200	+8.965%	10	177	-75.376%
2026-04-13	62.2400	62.2400	62.2400	62.2400	-0.016%	5	170	-73.168%
2026-04-02	62.2500	62.2500	62.2500	62.2500	-0.559%	70	219	-73.173%
2026-03-31	61.4800	62.6000	61.4800	62.6000	+11.986%	2	219	-73.323%
2026-03-27	48.9500	55.9000	48.9500	55.9000	+25.336%	6	217	-70.125%
2026-03-26	48.2500	48.2500	44.6000	44.6000	-19.856%	6	223	-62.556%
2026-03-25	54.9000	55.6500	54.6500	55.6500	+19.241%	12	220	-69.991%
2026-03-24	44.2400	46.6700	44.0200	46.6700	-4.930%	3	214	-64.217%
2026-03-23	49.0900	49.0900	49.0900	49.0900	-0.365%	1	211	-65.981%
2026-03-20	50.0000	50.0000	49.2700	49.2700	-32.774%	4	210	-66.105%
2026-03-18	72.7500	73.2900	72.4500	73.2900	-23.537%	184	226	-77.214%
2026-03-11	95.8500	95.8500	95.8500	95.8500	+4.423%	1	81	-82.577%
2026-03-09	91.7900	91.7900	91.7900	91.7900	-15.354%	1	81	-81.806%
2026-03-02	108.4400	108.4400	108.4400	108.4400	+6.470%	1	83	-84.600%
2026-02-27	101.8500	101.8500	101.8500	101.8500	+2.105%	10	83	-83.603%
2026-02-25	99.7000	99.7500	99.7000	99.7500	-1.966%	12	101	-83.258%
2026-02-23	99.7700	101.7500	99.7700	101.7500	+26.162%	11	101	-83.587%
2026-02-18	80.6500	80.6500	80.6500	80.6500	+10.464%	1	91	-79.293%
2026-02-17	73.0100	73.0100	73.0100	73.0100	-6.277%	1	91	-77.126%
2026-02-12	77.9000	77.9000	77.9000	77.9000	-11.778%	1	90	-78.562%
2026-02-11	88.3000	88.3000	88.3000	88.3000	+6.386%	10	91	-81.087%
2026-02-10	83.0000	83.0000	83.0000	83.0000	-6.637%	1	96	-79.880%
2026-02-09	88.9000	88.9000	88.9000	88.9000	+26.189%	10	95	-81.215%
2026-02-05	70.4500	70.4500	70.4500	70.4500	-12.615%	1	90	-76.295%
2026-02-03	80.8500	80.8500	80.6200	80.6200	+25.969%	8	90	-79.286%
2026-02-02	67.8500	67.9000	64.0000	64.0000	-20.988%	17	98	-73.906%
2026-01-30	88.5400	88.5400	81.0000	81.0000	-23.513%	19	107	-79.383%
2026-01-29	128.8300	128.8300	98.2700	105.9000	-0.657%	9	126	-84.230%
2026-01-28	104.0400	106.6000	104.0400	106.6000	+20.684%	28	126	-84.334%
2026-01-27	88.1000	88.3300	87.1000	88.3300	-0.395%	4	118	-81.094%
2026-01-26	87.8500	90.0600	87.8500	88.6800	+10.532%	17	121	-81.168%
2026-01-23	76.6500	80.2300	76.6500	80.2300	+12.273%	12	133	-79.185%
2026-01-22	68.7400	71.4600	68.7400	71.4600	+5.867%	2	134	-76.630%
2026-01-21	70.8400	71.8800	67.5000	67.5000	+7.827%	16	134	-75.259%
2026-01-20	60.1500	62.6000	60.1500	62.6000	+23.228%	32	125	-73.323%
2026-01-16	50.8000	50.8000	50.8000	50.8000	-6.359%	5	131	-67.126%
2026-01-14	54.6000	54.6000	54.2500	54.2500	+0.463%	2	131	-69.217%
2026-01-12	50.4000	54.0000	50.4000	54.0000	+14.310%	11	133	-69.074%
2026-01-09	46.1000	47.2400	46.1000	47.2400	+6.157%	7	140	-64.649%
2026-01-08	44.5000	44.5000	44.5000	44.5000	+3.009%	1	146	-62.472%
2026-01-07	43.2000	43.2000	43.2000	43.2000	-8.007%	1	146	-61.343%
2026-01-06	46.1500	46.9600	46.1500	46.9600	+7.386%	2	145	-64.438%
2026-01-05	42.3000	44.1400	42.3000	43.7300	+20.137%	18	160	-61.811%
2026-01-02	38.8000	38.8000	36.2100	36.4000	+0.664%	9	160	-54.121%
2025-12-31	37.8000	37.8000	36.1600	36.1600	-5.216%	6	156	-53.816%
2025-12-30	41.1500	41.1500	38.0000	38.1500	+1.328%	52	156	-56.225%
2025-12-29	39.0000	39.5000	37.0000	37.6500	-23.320%	50	107	-55.644%
2025-12-26	48.6800	50.0000	48.6800	49.1000	+7.675%	74	85	-65.988%
2025-12-24	45.1000	45.6000	43.5000	45.6000	-2.251%	4	86	-63.377%
2025-12-23	45.5600	46.6500	45.4700	46.6500	+8.463%	71	86	-64.202%
2025-12-22	42.3000	43.6500	41.6000	43.0100	+15.463%	65	86	-61.172%
2025-12-19	36.6000	37.4600	36.6000	37.2500	+2.055%	16	60	-55.168%
2025-12-18	35.6000	37.3300	35.6000	36.5000	+0.137%	32	45	-54.247%
2025-12-17	37.1200	37.3000	36.3000	36.4500	+4.741%	8	45	-54.184%
2025-12-16	35.9500	35.9500	34.8000	34.8000	-1.361%	4	48	-52.011%
2025-12-15	36.6100	36.6100	35.2800	35.2800	+0.858%	23	44	-52.664%
2025-12-12	38.0100	38.0100	32.7500	34.9800	0.000%	34	30	-52.258%

.dark-mode .LqJfKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqJfKv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C400GLD Nov 20 2026 400.00 Call (GLD261120C00400000)option OPRA

GLD20261120C400
GLD Nov 20 2026 400.00 Call (GLD261120C00400000)
option OPRA