Dark

GLD20261120C410
GLD Nov 20 2026 410.00 Call (GLD261120C00410000)
option OPRA

EOD

Sep 18, 2026

12.90+5.738%(+0.70)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.8500	13.6000	11.5700	12.9000	+5.738%	274	8,124	0.000%
2026-09-17	13.5500	13.9200	12.2000	12.2000	+21.393%	2,414	8,144	+5.738%
2026-09-16	13.5500	13.9500	9.4500	10.0500	-12.987%	1,142	7,147	+28.358%
2026-09-15	11.1000	12.2000	10.9000	11.5500	+4.620%	768	6,729	+11.688%
2026-09-14	10.6600	12.2500	10.2600	11.0400	-16.364%	1,152	6,585	+16.848%
2026-09-11	15.8000	16.3000	13.1500	13.2000	-1.493%	156	5,971	-2.273%
2026-09-10	14.8000	15.3000	13.2500	13.4000	-19.760%	215	6,017	-3.731%
2026-09-09	17.9500	18.2000	15.7800	16.7000	+13.220%	332	6,048	-22.754%
2026-09-08	16.6000	16.8000	14.7500	14.7500	-19.750%	1,221	5,951	-12.542%
2026-09-04	17.3000	18.6500	17.1700	18.3800	-10.560%	2,087	3,858	-29.815%
2026-09-03	20.7100	22.7700	19.3000	20.5500	+25.919%	879	3,858	-37.226%
2026-09-02	14.7200	16.4000	14.4500	16.3200	+21.338%	410	3,672	-20.956%
2026-09-01	14.0500	15.4500	13.4500	13.4500	-28.836%	242	3,464	-4.089%
2026-08-31	18.9100	18.9100	17.4300	18.9000	-9.135%	111	3,468	-31.746%
2026-08-28	29.4300	30.2500	20.0500	20.8000	-29.611%	232	3,421	-37.981%
2026-08-27	27.9100	29.6000	27.2500	29.5500	+2.073%	15	3,406	-56.345%
2026-08-26	31.0000	31.4000	28.9000	28.9500	-14.273%	199	3,408	-55.440%
2026-08-25	30.5000	34.0000	30.3200	33.7700	+1.259%	120	3,521	-61.800%
2026-08-24	34.6000	35.0000	31.8600	33.3500	+6.823%	101	3,518	-61.319%
2026-08-21	28.7400	32.2500	28.2500	31.2200	+24.382%	242	3,564	-58.680%
2026-08-20	22.0000	26.0000	21.8600	25.1000	+2.743%	184	3,598	-48.606%
2026-08-19	20.9000	24.6500	20.3000	24.4300	+59.361%	311	3,579	-47.196%
2026-08-18	17.7000	18.5600	15.3300	15.3300	-19.528%	107	3,563	-15.851%
2026-08-17	17.2800	19.7400	17.2800	19.0500	+11.404%	240	3,575	-32.283%
2026-08-14	17.2200	17.8000	16.8700	17.1000	+7.615%	156	3,465	-24.561%
2026-08-13	17.6500	17.9400	15.8800	15.8900	-19.828%	213	3,462	-18.817%
2026-08-12	20.3100	21.4500	19.4000	19.8200	+8.011%	255	3,509	-34.914%
2026-08-11	19.9000	19.9000	17.8500	18.3500	-6.378%	74	3,511	-29.700%
2026-08-10	16.4900	20.4000	15.7000	19.6000	+13.229%	587	3,505	-34.184%
2026-08-07	17.8600	18.4000	16.6400	17.3100	+35.234%	129	3,370	-25.477%
2026-08-06	13.4000	14.2200	12.4700	12.8000	-3.832%	375	3,391	+0.781%
2026-08-05	11.2000	14.1000	11.0500	13.3100	+79.865%	546	3,123	-3.080%
2026-08-04	7.2500	7.9000	7.2500	7.4000	+8.187%	2,354	2,825	+74.324%
2026-08-03	6.4000	6.8400	6.3700	6.8400	-2.286%	4	2,809	+88.596%
2026-07-31	6.8000	7.0000	6.8000	7.0000	-19.075%	14	2,808	+84.286%
2026-07-30	8.0500	8.7500	7.9200	8.6500	+6.790%	108	2,833	+49.133%
2026-07-29	6.3500	8.1200	6.3500	8.1000	+23.476%	509	2,819	+59.259%
2026-07-28	6.8300	6.8900	6.5600	6.5600	-16.433%	24	2,326	+96.646%
2026-07-27	8.2000	8.2500	7.7000	7.8500	-1.258%	19	2,319	+64.331%
2026-07-24	7.9500	7.9500	7.9500	7.9500	+0.633%	5	2,309	+62.264%
2026-07-23	7.9400	8.1500	7.9000	7.9000	-22.167%	33	2,309	+63.291%
2026-07-22	10.3000	11.1000	10.1500	10.1500	+13.408%	56	2,294	+27.094%
2026-07-21	8.3500	8.9500	8.3500	8.9500	+20.134%	45	2,268	+44.134%
2026-07-20	7.5500	7.6000	7.4500	7.4500	-1.974%	10	2,294	+73.154%
2026-07-16	7.3800	7.6000	7.3800	7.6000	-10.588%	11	2,304	+69.737%
2026-07-15	8.5000	8.5000	8.5000	8.5000	-6.593%	10	2,294	+51.765%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+14.178%	1	2,284	+41.758%
2026-07-13	7.9800	8.1000	7.9700	7.9700	-20.538%	14	2,284	+61.857%
2026-07-10	9.9200	10.0300	9.9200	10.0300	-10.045%	7	2,273	+28.614%
2026-07-09	11.1500	11.1500	11.1500	11.1500	+4.401%	1	2,266	+15.695%
2026-07-08	9.8100	10.6800	9.6000	10.6800	-15.103%	12	2,267	+20.787%
2026-07-06	12.2300	12.5800	12.2300	12.5800	+7.521%	5	2,267	+2.544%
2026-07-02	12.2000	12.2500	11.5000	11.7000	+4.839%	33	2,250	+10.256%
2026-07-01	11.1600	11.1600	11.1600	11.1600	+12.387%	1	2,250	+15.591%
2026-06-30	9.8500	9.9300	9.7500	9.9300	+6.774%	11	2,249	+29.909%
2026-06-29	9.7500	9.7500	9.3000	9.3000	-20.172%	8	2,256	+38.710%
2026-06-26	12.1000	12.1000	11.6500	11.6500	+9.492%	7	2,255	+10.730%
2026-06-25	10.4000	11.1000	10.4000	10.6400	+1.818%	22	2,255	+21.241%
2026-06-24	10.5700	10.7400	10.4500	10.4500	-17.063%	8	2,250	+23.445%
2026-06-23	12.7100	12.7100	12.5500	12.6000	-18.182%	14	2,256	+2.381%
2026-06-22	15.4000	15.8500	15.4000	15.4000	-8.605%	7	2,253	-16.234%
2026-06-18	18.4000	18.4000	16.8500	16.8500	-4.802%	16	2,247	-23.442%
2026-06-17	22.0500	22.5900	17.7000	17.7000	-16.509%	8	2,247	-27.119%
2026-06-16	21.2000	21.2000	21.2000	21.2000	-6.772%	3	2,247	-39.151%
2026-06-15	23.0600	23.3500	22.5300	22.7400	+29.352%	11	2,247	-43.272%
2026-06-12	17.1000	17.5800	17.1000	17.5800	-1.402%	3	2,246	-26.621%
2026-06-11	13.9000	17.8300	13.9000	17.8300	+27.175%	21	2,248	-27.650%
2026-06-10	16.1200	16.1200	14.0100	14.0200	-27.844%	19	2,246	-7.989%
2026-06-09	21.8900	21.8900	19.4300	19.4300	-15.595%	4	2,249	-33.608%
2026-06-08	22.5800	23.0200	22.5800	23.0200	-0.861%	6	2,248	-43.962%
2026-06-05	26.2000	26.2500	22.8500	23.2200	-22.107%	12	2,242	-44.444%
2026-06-04	31.1500	31.6000	29.5600	29.8100	+4.596%	13	2,240	-56.726%
2026-06-03	28.0800	29.1100	28.0300	28.5000	-7.886%	18	2,257	-54.737%
2026-06-02	32.2000	32.2000	30.7500	30.9400	-0.354%	10	2,242	-58.306%
2026-06-01	30.5000	31.0500	29.8800	31.0500	-10.699%	7	2,239	-58.454%
2026-05-29	33.6000	37.0500	33.6000	34.7700	+8.385%	29	2,238	-62.899%
2026-05-28	27.9000	32.2700	27.9000	32.0800	+9.302%	21	2,236	-59.788%
2026-05-27	27.1500	29.5000	27.1000	29.3500	-10.518%	35	2,228	-56.048%
2026-05-26	33.4300	33.5500	32.8000	32.8000	-0.606%	6	2,228	-60.671%
2026-05-22	32.3000	33.8000	32.3000	33.0000	-7.589%	41	2,227	-60.909%
2026-05-21	33.8600	35.7100	33.8000	35.7100	-0.112%	8	2,194	-63.876%
2026-05-20	35.5700	35.7500	35.3000	35.7500	+5.147%	5	2,194	-63.916%
2026-05-19	34.1000	34.7200	34.0000	34.0000	-6.849%	7	2,188	-62.059%
2026-05-18	38.7200	38.8000	36.5000	36.5000	-1.084%	7	2,188	-64.658%
2026-05-15	36.9000	36.9000	36.9000	36.9000	-21.019%	14	2,188	-65.041%
2026-05-13	45.7400	46.7200	45.6100	46.7200	-1.122%	23	2,188	-72.389%
2026-05-12	47.0700	47.6800	45.6000	47.2500	-2.497%	2,189	826	-72.698%
2026-05-11	49.1000	49.1000	48.1400	48.4600	-3.080%	1,522	826	-73.380%
2026-05-07	50.0000	50.0000	50.0000	50.0000	+35.245%	1	145	-74.200%
2026-05-04	37.3100	37.3100	36.9600	36.9700	-0.538%	7	144	-65.107%
2026-04-29	37.6800	38.2000	37.1700	37.1700	-8.696%	81	138	-65.295%
2026-04-28	40.8500	40.8500	40.7100	40.7100	-35.155%	2	98	-68.312%
2026-04-17	62.7800	62.7800	62.7800	62.7800	+6.497%	1	98	-79.452%
2026-04-08	61.8100	61.8100	58.9500	58.9500	+2.880%	3	100	-78.117%
2026-04-02	53.0000	57.3000	53.0000	57.3000	-8.540%	3	103	-77.487%
2026-04-01	60.5200	62.6500	60.1000	62.6500	+12.518%	10	103	-79.409%
2026-03-31	53.6200	55.6800	53.6200	55.6800	+14.615%	3	105	-76.832%
2026-03-30	48.5800	48.5800	48.5800	48.5800	+5.494%	2	103	-73.446%
2026-03-27	43.5500	46.0500	43.5500	46.0500	+8.353%	4	103	-71.987%
2026-03-26	43.3000	43.3000	42.0000	42.5000	-10.714%	14	104	-69.647%
2026-03-25	48.5500	48.5500	47.6000	47.6000	+14.478%	2	93	-72.899%
2026-03-24	39.5800	41.5800	39.5800	41.5800	-2.165%	4	94	-68.975%
2026-03-23	40.8500	42.5000	40.8500	42.5000	-5.240%	4	94	-69.647%
2026-03-20	46.0000	46.0000	44.0300	44.8500	-40.839%	5	92	-71.237%
2026-03-17	75.8100	75.8100	75.8100	75.8100	+1.013%	1	89	-82.984%
2026-03-16	75.0500	75.0500	75.0500	75.0500	-8.476%	1	90	-82.811%
2026-03-12	82.0000	82.0000	82.0000	82.0000	-7.969%	1	90	-84.268%
2026-03-11	89.1000	89.1000	89.1000	89.1000	+1.863%	1	90	-85.522%
2026-03-06	87.4700	87.4700	87.4700	87.4700	-13.992%	1	91	-85.252%
2026-03-02	101.7000	101.7000	101.7000	101.7000	+9.803%	2	91	-87.316%
2026-02-27	92.6200	92.6200	92.6200	92.6200	+0.238%	1	93	-86.072%
2026-02-23	92.4000	92.4000	92.4000	92.4000	+20.990%	1	92	-86.039%
2026-02-13	76.3700	76.3700	76.3700	76.3700	+7.563%	2	92	-83.109%
2026-02-12	71.0000	71.0000	71.0000	71.0000	-3.098%	1	92	-81.831%
2026-02-06	74.5000	74.5000	73.2700	73.2700	+2.850%	2	91	-82.394%
2026-02-04	70.9800	71.2400	70.9800	71.2400	-7.780%	3	89	-81.892%
2026-02-03	77.2500	77.2500	77.2500	77.2500	+32.800%	1	87	-83.301%
2026-02-02	58.5000	58.9000	58.1700	58.1700	-18.586%	13	86	-77.824%
2026-01-30	85.9200	85.9200	71.4500	71.4500	-27.092%	4	89	-81.945%
2026-01-29	118.0000	118.0000	98.0000	98.0000	-0.528%	11	91	-86.837%
2026-01-28	99.0000	99.0000	96.0000	98.5200	+16.042%	12	99	-86.906%
2026-01-27	84.9000	84.9000	84.9000	84.9000	+5.545%	4	104	-84.806%
2026-01-26	82.9700	83.0000	80.4400	80.4400	+14.261%	3	100	-83.963%
2026-01-23	70.4000	70.4000	70.4000	70.4000	+10.172%	1	100	-81.676%
2026-01-22	63.9000	63.9000	63.9000	63.9000	+6.500%	1	99	-79.812%
2026-01-21	65.0000	65.0000	57.0000	60.0000	+8.108%	33	99	-78.500%
2026-01-20	54.7500	55.5000	54.7500	55.5000	+24.719%	2	106	-76.757%
2026-01-16	46.3100	46.3100	44.0500	44.5000	-4.301%	9	110	-71.011%
2026-01-15	46.5000	46.5000	46.5000	46.5000	-1.587%	5	110	-72.258%
2026-01-14	48.5500	48.5500	47.2500	47.2500	-0.106%	4	105	-72.698%
2026-01-12	46.0000	48.1000	46.0000	47.3000	+18.546%	15	102	-72.727%
2026-01-09	40.4800	42.0000	39.9000	39.9000	+4.615%	3	105	-67.669%
2026-01-08	37.5000	39.0000	37.5000	38.1400	-3.565%	5	106	-66.177%
2026-01-07	39.1000	40.2500	38.5000	39.5500	-4.859%	18	101	-67.383%
2026-01-06	40.0000	41.6000	40.0000	41.5700	+7.194%	13	85	-68.968%
2026-01-05	37.4000	39.2000	37.4000	38.7800	+21.377%	27	78	-66.735%
2026-01-02	31.9500	31.9500	31.9500	31.9500	-8.714%	1	78	-59.624%
2025-12-30	35.3000	35.3000	35.0000	35.0000	+4.948%	7	77	-63.143%
2025-12-29	35.5500	35.5500	32.3000	33.3500	-24.291%	123	71	-61.319%
2025-12-26	44.0500	44.0500	44.0500	44.0500	+13.326%	1	131	-70.715%
2025-12-24	39.2500	39.5000	38.8700	38.8700	-6.563%	5	128	-66.812%
2025-12-23	39.0500	41.6800	38.1500	41.6000	+9.763%	16	128	-68.990%
2025-12-22	36.7000	38.6500	36.7000	37.9000	+14.848%	9	122	-65.963%
2025-12-19	33.0000	33.0000	33.0000	33.0000	+1.538%	1	123	-60.909%
2025-12-18	32.5000	32.5000	32.5000	32.5000	+6.488%	12	122	-60.308%
2025-12-12	33.2000	33.2000	30.5200	30.5200	0.000%	110	110	-57.733%

.dark-mode .P3BJ05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3BJ05{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C410GLD Nov 20 2026 410.00 Call (GLD261120C00410000)option OPRA

GLD20261120C410
GLD Nov 20 2026 410.00 Call (GLD261120C00410000)
option OPRA