Dark

GLD20261120C405
GLD Nov 20 2026 405.00 Call (GLD261120C00405000)
option OPRA

EOD

Sep 17, 2026

14.45+20.417%(+2.45)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.6500	16.1000	14.2500	14.4500	+20.417%	68	2,789	0.000%
2026-09-16	15.5500	15.7500	10.9000	12.0000	-10.448%	1,070	2,765	+20.417%
2026-09-15	13.0500	13.4000	12.7900	13.4000	+1.132%	25	2,348	+7.836%
2026-09-14	12.2000	13.8500	11.9500	13.2500	-15.390%	31	2,358	+9.057%
2026-09-11	18.5000	18.5000	15.6400	15.6600	+2.153%	177	2,364	-7.727%
2026-09-10	16.5800	17.5000	14.8500	15.3300	-17.802%	52	2,229	-5.740%
2026-09-09	20.5000	20.5500	18.3700	18.6500	+10.355%	322	2,237	-22.520%
2026-09-08	18.8900	19.0000	16.9000	16.9000	-18.554%	90	2,031	-14.497%
2026-09-04	19.9600	21.2500	19.5600	20.7500	-10.560%	55	2,683	-30.361%
2026-09-03	23.4100	25.1500	22.2800	23.2000	+26.087%	1,321	2,683	-37.716%
2026-09-02	16.9700	18.7500	16.6900	18.4000	+15.942%	181	2,706	-21.467%
2026-09-01	16.6800	17.5800	15.5600	15.8700	-25.142%	636	2,603	-8.948%
2026-08-31	20.9400	21.2000	19.8500	21.2000	-8.344%	60	2,453	-31.840%
2026-08-28	29.3900	30.0800	22.7000	23.1300	-29.006%	74	2,422	-37.527%
2026-08-27	30.3500	32.8000	30.3500	32.5800	+1.464%	32	2,422	-55.648%
2026-08-26	34.4000	34.4000	31.9000	32.1100	-12.673%	27	2,419	-54.998%
2026-08-25	34.1700	36.7900	33.4000	36.7700	+3.490%	92	2,412	-60.702%
2026-08-24	37.7000	38.2500	35.2900	35.5300	+3.135%	268	2,493	-59.330%
2026-08-21	31.6900	35.0500	31.3200	34.4500	+21.731%	65	2,405	-58.055%
2026-08-20	24.7600	29.0600	24.7600	28.3000	+4.815%	72	2,402	-48.940%
2026-08-19	23.1500	27.0600	22.8000	27.0000	+54.286%	604	2,383	-46.481%
2026-08-18	19.8000	20.7700	17.1800	17.5000	-18.415%	96	2,180	-17.429%
2026-08-17	19.5900	22.3500	19.5000	21.4500	+12.069%	295	2,162	-32.634%
2026-08-14	19.8500	20.4500	19.1400	19.1400	+4.248%	27	2,029	-24.504%
2026-08-13	20.2500	20.2500	18.3600	18.3600	-17.852%	75	2,036	-21.296%
2026-08-12	22.9000	23.9000	21.7600	22.3500	+10.370%	64	1,987	-35.347%
2026-08-11	22.2400	22.6800	20.1200	20.2500	-7.955%	30	1,990	-28.642%
2026-08-10	18.3000	22.3000	18.3000	22.0000	+15.244%	79	1,985	-34.318%
2026-08-07	20.1500	20.1500	18.8900	19.0900	+30.396%	67	1,963	-24.306%
2026-08-06	14.8500	15.9500	14.5900	14.6400	-2.918%	13	1,933	-1.298%
2026-08-05	12.9200	15.6700	12.8500	15.0800	+75.145%	69	1,929	-4.178%
2026-08-04	8.5000	9.2400	8.5000	8.6100	+16.351%	54	1,909	+67.828%
2026-08-03	7.5000	7.5000	7.3400	7.4000	-7.500%	5	1,872	+95.270%
2026-07-31	8.0000	8.1700	7.8000	8.0000	-20.000%	46	1,871	+80.625%
2026-07-30	9.5000	10.0500	9.5000	10.0000	+8.696%	43	1,841	+44.500%
2026-07-29	8.1500	9.2000	8.1500	9.2000	+18.710%	4	1,863	+57.065%
2026-07-28	8.0000	8.0500	7.6700	7.7500	-15.761%	5	1,865	+86.452%
2026-07-27	9.5000	9.5000	9.0000	9.2000	+0.546%	61	1,863	+57.065%
2026-07-24	9.2700	9.3500	9.1500	9.1500	-0.543%	4	1,883	+57.923%
2026-07-23	9.2000	9.4000	9.0600	9.2000	-21.368%	58	1,881	+57.065%
2026-07-22	11.7000	11.7000	11.7000	11.7000	+19.388%	31	1,910	+23.504%
2026-07-21	9.8000	9.8000	9.8000	9.8000	+7.104%	1	1,879	+47.449%
2026-07-17	8.9500	9.1500	8.9500	9.1500	+7.647%	2	1,879	+57.923%
2026-07-16	8.6000	8.6000	8.5000	8.5000	-16.911%	3	1,879	+70.000%
2026-07-15	10.1900	10.2300	10.1900	10.2300	-2.571%	3	1,878	+41.251%
2026-07-14	11.0000	11.0000	10.5000	10.5000	+11.702%	37	1,876	+37.619%
2026-07-13	9.4600	9.4600	8.8000	9.4000	-18.615%	7	1,840	+53.723%
2026-07-10	11.5500	11.5500	11.5500	11.5500	-11.832%	1	1,836	+25.108%
2026-07-09	13.1000	13.1000	13.1000	13.1000	+8.534%	2	1,836	+10.305%
2026-07-08	11.1000	12.2000	11.1000	12.0700	-14.397%	32	1,836	+19.718%
2026-07-07	14.1000	14.1000	14.1000	14.1000	+3.070%	4	1,827	+2.482%
2026-07-02	13.7000	13.7000	13.6800	13.6800	+13.716%	3	1,821	+5.629%
2026-07-01	13.3000	13.3000	12.0300	12.0300	+11.907%	9	1,821	+20.116%
2026-06-30	10.9500	11.0700	10.7500	10.7500	-2.273%	3	1,821	+34.419%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-18.819%	8	1,820	+31.364%
2026-06-26	13.5500	13.5500	13.5500	13.5500	+11.339%	1	1,812	+6.642%
2026-06-25	11.9000	12.2200	11.9000	12.1700	+9.739%	25	1,811	+18.735%
2026-06-24	11.5100	11.5100	11.0900	11.0900	-24.558%	4	1,810	+30.298%
2026-06-23	14.7000	14.7000	14.7000	14.7000	-10.909%	1	1,810	-1.701%
2026-06-22	16.8700	16.8700	16.5000	16.5000	-12.698%	3	1,810	-12.424%
2026-06-18	18.9000	18.9000	18.9000	18.9000	-6.389%	1	1,809	-23.545%
2026-06-17	24.4000	26.3100	20.1900	20.1900	-16.224%	12	1,809	-28.430%
2026-06-16	24.1500	24.1500	24.1000	24.1000	-0.290%	5	1,809	-40.041%
2026-06-15	25.1100	25.5200	24.1700	24.1700	+24.140%	20	1,804	-40.215%
2026-06-12	19.5200	19.5300	19.4700	19.4700	-1.067%	3	1,803	-25.783%
2026-06-11	14.8800	19.6800	14.8800	19.6800	+25.751%	2	1,804	-26.575%
2026-06-10	18.2000	18.2000	15.6500	15.6500	-27.209%	25	1,803	-7.668%
2026-06-09	24.8200	24.8500	21.5000	21.5000	-13.689%	3	1,802	-32.791%
2026-06-05	27.9000	27.9000	24.8500	24.9100	-19.123%	21	1,803	-41.991%
2026-06-03	30.6800	30.8000	30.6800	30.8000	-9.145%	5	1,806	-53.084%
2026-06-01	33.9000	33.9000	33.9000	33.9000	-10.977%	1	1,805	-57.375%
2026-05-29	38.0800	38.0800	38.0800	38.0800	+8.800%	1	1,805	-62.054%
2026-05-28	33.0300	35.0000	33.0300	35.0000	+9.787%	2	1,806	-58.714%
2026-05-27	30.7000	32.0000	30.5000	31.8800	-10.071%	10	1,806	-54.674%
2026-05-26	36.8500	36.8600	35.4500	35.4500	-2.207%	10	1,809	-59.238%
2026-05-22	36.0000	36.5500	36.0000	36.2500	-0.138%	7	1,809	-60.138%
2026-05-20	36.3000	36.3000	36.3000	36.3000	-1.892%	1	1,805	-60.193%
2026-05-19	36.0000	37.0000	36.0000	37.0000	-10.520%	3	1,805	-60.946%
2026-05-18	41.3500	41.3500	41.3500	41.3500	+4.816%	2	1,805	-65.054%
2026-05-15	40.3900	40.3900	39.4500	39.4500	-20.464%	2	1,805	-63.371%
2026-05-13	48.9000	49.6000	48.8900	49.6000	-2.324%	3	1,803	-70.867%
2026-05-12	50.3000	51.0000	49.5000	50.7800	-2.177%	2,143	253	-71.544%
2026-05-11	52.0300	52.0300	51.9000	51.9100	+1.071%	82	253	-72.163%
2026-05-07	51.3500	51.6100	51.3500	51.3600	+2.311%	14	237	-71.865%
2026-05-06	50.1500	50.2000	50.1500	50.2000	+16.069%	2	246	-71.215%
2026-05-05	43.2500	43.2500	43.2500	43.2500	+10.444%	2	245	-66.590%
2026-05-04	39.9500	39.9500	39.0300	39.1600	-17.034%	16	245	-63.100%
2026-05-01	47.2000	47.2000	47.2000	47.2000	+14.424%	1	232	-69.386%
2026-04-29	39.8500	41.2500	39.8500	41.2500	-37.215%	5	232	-64.970%
2026-04-17	66.6000	66.6000	65.7000	65.7000	+48.475%	3	233	-78.006%
2026-03-26	46.2500	47.7200	44.2500	44.2500	-11.394%	3	236	-67.345%
2026-03-25	52.9900	52.9900	49.9400	49.9400	+18.792%	4	237	-71.065%
2026-03-24	42.0400	42.0400	42.0400	42.0400	-4.018%	1	236	-65.628%
2026-03-23	44.6500	47.9500	43.7500	43.8000	-43.918%	19	236	-67.009%
2026-03-16	78.1000	78.1000	78.1000	78.1000	-20.306%	3	234	-81.498%
2026-02-23	98.0000	98.0000	98.0000	98.0000	+43.948%	1	232	-85.255%
2026-02-17	68.0800	68.0800	68.0800	68.0800	-5.654%	1	232	-78.775%
2026-02-12	72.1600	72.1600	72.1600	72.1600	-4.487%	1	233	-79.975%
2026-02-03	77.6200	77.6200	75.5500	75.5500	+27.554%	40	232	-80.874%
2026-02-02	58.0000	60.5100	57.8600	59.2300	-20.518%	44	232	-75.604%
2026-01-30	72.6300	74.5200	72.6300	74.5200	-27.048%	2	221	-80.609%
2026-01-29	105.0000	105.0000	102.1500	102.1500	-7.973%	2	221	-85.854%
2026-01-28	99.3500	111.0000	99.3500	111.0000	+31.206%	3	224	-86.982%
2026-01-27	84.3000	84.6000	84.3000	84.6000	+4.444%	117	224	-82.920%
2026-01-26	86.4900	86.6000	81.0000	81.0000	+5.882%	3	262	-82.160%
2026-01-23	76.2500	76.5000	76.2500	76.5000	+30.413%	5	261	-81.111%
2026-01-20	58.0100	58.8000	57.9600	58.6600	+17.086%	14	263	-75.367%
2026-01-13	51.5400	51.5400	50.1000	50.1000	0.000%	4	262	-71.158%
2026-01-12	49.3300	50.8100	49.3300	50.1000	+22.884%	19	263	-71.158%
2026-01-08	40.9700	40.9700	40.7700	40.7700	-1.522%	2	268	-64.557%
2026-01-07	41.4000	41.6500	41.4000	41.4000	-0.815%	12	268	-65.097%
2026-01-05	40.9500	41.9500	40.8500	41.7400	+16.106%	17	256	-65.381%
2025-12-30	37.6000	37.7000	35.9000	35.9500	-2.838%	82	256	-59.805%
2025-12-29	37.0000	37.0000	37.0000	37.0000	-20.940%	1	185	-60.946%
2025-12-26	45.9500	46.8000	45.9500	46.8000	+8.964%	5	184	-69.124%
2025-12-23	41.3500	42.9500	41.3500	42.9500	+5.788%	3	189	-66.356%
2025-12-22	39.4000	40.8000	39.4000	40.6000	+18.367%	13	186	-64.409%
2025-12-17	34.8000	34.8000	34.2700	34.3000	+1.932%	173	174	-57.872%
2025-12-12	35.6000	35.6000	33.6500	33.6500	0.000%	2	1	-57.058%

.dark-mode .gTZHk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTZHk2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C405GLD Nov 20 2026 405.00 Call (GLD261120C00405000)option OPRA

GLD20261120C405
GLD Nov 20 2026 405.00 Call (GLD261120C00405000)
option OPRA