Dark

GLD20261120C415
GLD Nov 20 2026 415.00 Call (GLD261120C00415000)
option OPRA

EOD

Sep 17, 2026

10.57+21.494%(+1.87)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.5800	11.9000	10.5700	10.5700	+21.494%	305	2,954	0.000%
2026-09-16	11.4800	12.4300	8.0000	8.7000	-14.956%	190	2,881	+21.494%
2026-09-15	9.7900	10.5100	9.4000	10.2300	+8.254%	76	2,831	+3.324%
2026-09-14	9.5000	10.5400	9.0000	9.4500	-16.960%	90	2,789	+11.852%
2026-09-11	13.3000	14.3000	11.3800	11.3800	-2.901%	84	2,724	-7.118%
2026-09-10	12.9600	13.4200	11.6800	11.7200	-19.172%	168	2,751	-9.812%
2026-09-09	15.5000	15.6600	13.7800	14.5000	+14.173%	99	2,764	-27.103%
2026-09-08	14.6000	14.6000	12.7000	12.7000	-21.605%	72	2,695	-16.772%
2026-09-04	15.2000	16.7000	15.1000	16.2000	-11.475%	87	2,644	-34.753%
2026-09-03	18.2000	20.3000	17.3500	18.3000	+29.787%	731	2,644	-42.240%
2026-09-02	13.0000	14.3400	13.0000	14.1000	+17.500%	134	2,526	-25.035%
2026-09-01	12.3000	13.4500	11.8100	12.0000	-26.829%	356	2,489	-11.917%
2026-08-31	16.9000	16.9000	15.2500	16.4000	-10.334%	279	2,561	-35.549%
2026-08-28	23.4000	24.1000	18.0000	18.2900	-31.241%	559	2,423	-42.209%
2026-08-27	24.8800	26.9500	24.4100	26.6000	+1.527%	6	2,335	-60.263%
2026-08-26	27.3900	27.9900	26.1400	26.2000	-14.658%	146	2,336	-59.656%
2026-08-25	27.3700	30.7500	27.2000	30.7000	+1.053%	22	2,252	-65.570%
2026-08-24	31.5500	32.0200	28.8500	30.3800	+7.236%	106	2,253	-65.207%
2026-08-21	25.8000	29.2300	25.4500	28.3300	+23.281%	301	2,270	-62.690%
2026-08-20	19.5000	23.5600	19.4200	22.9800	+4.645%	419	2,288	-54.003%
2026-08-19	18.8000	22.1500	18.3600	21.9600	+65.113%	725	2,222	-51.867%
2026-08-18	15.8100	16.1400	13.3000	13.3000	-21.068%	27	1,988	-20.526%
2026-08-17	15.1900	17.5500	15.1900	16.8500	+14.237%	48	1,981	-37.270%
2026-08-14	15.7500	15.7500	14.7500	14.7500	+5.357%	19	1,953	-28.339%
2026-08-13	16.1000	16.1000	13.8000	14.0000	-21.127%	161	1,950	-24.500%
2026-08-12	18.1000	19.2000	17.6800	17.7500	+8.232%	46	1,937	-40.451%
2026-08-11	17.8900	17.9500	15.9700	16.4000	-6.606%	26	1,939	-35.549%
2026-08-10	14.9000	18.2000	14.7500	17.5600	+11.847%	29	1,929	-39.806%
2026-08-07	15.7500	16.4000	14.9000	15.7000	+41.441%	272	1,914	-32.675%
2026-08-06	12.5500	12.6000	11.1000	11.1000	-5.612%	35	1,908	-4.775%
2026-08-05	9.6000	12.2800	9.6000	11.7600	+75.522%	413	1,911	-10.119%
2026-08-04	6.5500	6.9400	6.3700	6.7000	+21.818%	2,540	1,636	+57.761%
2026-08-03	5.4700	5.5000	5.4700	5.5000	-7.251%	2	680	+92.182%
2026-07-31	5.9500	6.2000	5.8000	5.9300	-20.828%	45	679	+78.246%
2026-07-30	7.1500	7.5500	7.0000	7.4900	+17.031%	64	663	+41.121%
2026-07-29	5.5000	7.0000	5.3000	6.4000	+11.304%	40	693	+65.156%
2026-07-28	5.7000	6.0000	5.6500	5.7500	-14.051%	24	680	+83.826%
2026-07-27	7.1000	7.1000	6.6900	6.6900	-0.889%	20	669	+57.997%
2026-07-23	6.8000	7.0300	6.7500	6.7500	-26.710%	42	671	+56.593%
2026-07-22	9.1000	9.7000	9.1000	9.2100	+21.664%	14	664	+14.767%
2026-07-21	7.1500	7.5700	7.1500	7.5700	+18.466%	14	675	+39.630%
2026-07-20	6.6000	6.6000	6.3900	6.3900	-18.077%	3	685	+65.415%
2026-07-15	7.8800	7.8800	7.8000	7.8000	+0.257%	6	682	+35.513%
2026-07-14	8.6500	8.6500	7.7800	7.7800	+11.143%	4	681	+35.861%
2026-07-13	6.9000	7.0000	6.9000	7.0000	-28.571%	3	684	+51.000%
2026-07-09	9.8000	9.8000	9.8000	9.8000	-7.109%	1	684	+7.857%
2026-07-07	10.5500	10.5500	10.5500	10.5500	-2.765%	3	685	+0.190%
2026-07-06	10.8500	10.8500	10.8500	10.8500	+23.295%	1	682	-2.581%
2026-06-30	8.6500	8.8000	8.6500	8.8000	+1.734%	10	681	+20.114%
2026-06-29	8.8400	8.8400	8.6500	8.6500	-13.930%	9	674	+22.197%
2026-06-26	10.5600	10.5600	10.0500	10.0500	+2.030%	5	680	+5.174%
2026-06-25	9.7500	9.8500	9.7500	9.8500	+1.026%	11	675	+7.310%
2026-06-24	9.4300	9.7500	9.4300	9.7500	-15.144%	3	672	+8.410%
2026-06-23	11.6500	11.6500	11.4900	11.4900	-13.283%	2	673	-8.007%
2026-06-22	13.7500	13.7500	13.0000	13.2500	-12.714%	7	674	-20.226%
2026-06-18	15.8300	15.8300	15.1800	15.1800	-4.408%	4	680	-30.369%
2026-06-17	19.9500	20.5500	15.8800	15.8800	-15.979%	21	680	-33.438%
2026-06-16	19.5500	19.5500	18.9000	18.9000	-1.047%	7	680	-44.074%
2026-06-15	20.6000	20.6000	19.1000	19.1000	+19.375%	21	680	-44.660%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+22.418%	1	672	-33.938%
2026-06-10	14.3300	14.3300	13.0700	13.0700	-31.892%	3	672	-19.128%
2026-06-09	19.1900	19.1900	19.1900	19.1900	-7.250%	1	673	-44.919%
2026-06-08	19.9600	20.7400	19.9500	20.6900	-1.241%	23	673	-48.913%
2026-06-05	23.9600	23.9600	20.9500	20.9500	-21.682%	45	679	-49.547%
2026-06-04	28.2000	28.2000	26.7500	26.7500	+5.108%	30	675	-60.486%
2026-06-03	25.4500	25.4500	25.4500	25.4500	-12.842%	13	686	-58.468%
2026-06-02	29.1500	29.2000	28.9100	29.2000	+4.286%	11	674	-63.801%
2026-06-01	27.5100	28.0000	27.5100	28.0000	-15.152%	2	669	-62.250%
2026-05-29	31.8500	33.0000	31.8500	33.0000	+11.374%	2	669	-67.970%
2026-05-28	28.3600	30.0000	28.3600	29.6300	+14.402%	7	669	-64.327%
2026-05-27	25.9000	25.9000	25.9000	25.9000	-13.953%	1	667	-59.189%
2026-05-26	31.2900	31.2900	30.1000	30.1000	-0.133%	9	666	-64.884%
2026-05-22	30.4000	30.4000	30.1400	30.1400	-6.629%	20	665	-64.930%
2026-05-21	31.0000	32.3500	31.0000	32.2800	+0.561%	22	666	-67.255%
2026-05-20	32.9100	32.9100	32.1000	32.1000	+1.102%	3	666	-67.072%
2026-05-19	31.6500	32.1000	30.5400	31.7500	-8.449%	10	655	-66.709%
2026-05-18	34.3800	34.6800	33.6300	34.6800	+0.551%	10	655	-69.521%
2026-05-15	35.2000	35.2000	34.4900	34.4900	-20.713%	6	655	-69.353%
2026-05-14	41.9500	43.5000	41.9500	43.5000	-0.115%	3	655	-75.701%
2026-05-13	42.1500	43.5500	42.1500	43.5500	-1.804%	4	410	-75.729%
2026-05-12	44.2300	44.4600	42.0000	44.3500	-2.334%	493	410	-76.167%
2026-05-11	45.4900	45.5400	45.4000	45.4100	+0.554%	206	410	-76.723%
2026-05-08	45.1800	45.1800	45.1600	45.1600	-6.501%	2	307	-76.594%
2026-05-07	48.3000	48.3000	48.3000	48.3000	+10.350%	1	306	-78.116%
2026-05-06	44.6400	45.0300	43.7700	43.7700	+21.752%	5	307	-75.851%
2026-05-05	36.9500	36.9500	35.9500	35.9500	+6.298%	3	308	-70.598%
2026-05-04	33.8200	33.8200	33.8200	33.8200	-15.808%	1	306	-68.746%
2026-05-01	40.6100	40.6100	40.1700	40.1700	+0.375%	5	304	-73.687%
2026-04-30	39.3500	40.0200	39.3500	40.0200	+13.371%	4	304	-73.588%
2026-04-29	34.4500	36.0000	34.4500	35.3000	-8.049%	49	304	-70.057%
2026-04-28	36.9500	38.4000	36.9500	38.3900	-10.721%	10	269	-72.467%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-8.995%	2	266	-75.419%
2026-04-24	47.2500	47.2500	47.2500	47.2500	+2.874%	17	266	-77.630%
2026-04-23	45.9100	45.9300	45.9100	45.9300	-19.661%	17	283	-76.987%
2026-04-09	57.1700	57.1700	57.1700	57.1700	-1.601%	1	275	-81.511%
2026-04-01	58.0500	58.1000	58.0500	58.1000	+18.161%	6	276	-81.807%
2026-03-31	49.1700	49.1700	49.1700	49.1700	+6.291%	5	276	-78.503%
2026-03-30	46.5800	46.5800	45.8600	46.2600	-1.846%	9	274	-77.151%
2026-03-27	41.8000	47.1300	41.2300	47.1300	+17.181%	15	272	-77.573%
2026-03-26	40.2200	40.2200	40.2200	40.2200	-10.820%	1	264	-73.720%
2026-03-25	48.4000	48.4000	45.1000	45.1000	+15.463%	2	265	-76.563%
2026-03-24	37.4100	39.8500	37.4100	39.0600	-5.079%	6	264	-72.939%
2026-03-23	41.2600	43.4400	39.8900	41.1500	-1.082%	15	263	-74.313%
2026-03-20	43.8700	43.8700	41.6000	41.6000	-31.523%	5	264	-74.591%
2026-03-18	60.7500	60.7500	60.7500	60.7500	-14.304%	2	264	-82.601%
2026-03-17	70.8900	70.8900	70.8900	70.8900	-27.143%	2	264	-85.090%
2026-03-02	97.3000	97.3000	97.3000	97.3000	+11.839%	4	265	-89.137%
2026-02-24	82.8500	87.0000	82.8500	87.0000	-1.361%	2	265	-87.851%
2026-02-23	88.2000	88.2000	88.2000	88.2000	+15.144%	1	266	-88.016%
2026-02-20	76.6000	76.6000	76.6000	76.6000	+5.655%	1	265	-86.201%
2026-02-18	72.5000	72.5000	72.5000	72.5000	-5.414%	25	266	-85.421%
2026-02-11	76.6500	76.6500	76.6500	76.6500	+44.242%	1	266	-86.210%
2026-02-02	53.1400	53.1400	53.1400	53.1400	-32.133%	1	265	-80.109%
2026-01-30	80.0000	80.0000	78.3000	78.3000	-22.475%	2	264	-86.501%
2026-01-29	115.0000	115.0000	94.8100	101.0000	+9.902%	6	264	-89.535%
2026-01-28	91.9000	91.9000	91.9000	91.9000	+16.565%	1	264	-88.498%
2026-01-26	77.5000	78.8400	77.5000	78.8400	+13.439%	8	264	-86.593%
2026-01-23	69.3100	70.0100	69.3100	69.5000	+29.302%	5	268	-84.791%
2026-01-20	52.1500	53.7500	51.8200	53.7500	+26.026%	6	270	-80.335%
2026-01-16	43.4500	43.4500	40.1000	42.6500	-5.954%	4	271	-75.217%
2026-01-14	45.7000	45.7000	44.3000	45.3500	+4.014%	7	271	-76.692%
2026-01-13	42.8500	43.6000	42.8500	43.6000	-3.219%	3	274	-75.757%
2026-01-12	44.1300	45.8900	44.1300	45.0500	+17.165%	24	274	-76.537%
2026-01-09	38.1000	38.8900	37.9000	38.4500	+6.954%	10	280	-72.510%
2026-01-08	35.2000	35.9500	34.8500	35.9500	-2.442%	5	284	-70.598%
2026-01-07	36.9000	37.6500	36.1500	36.8500	-6.234%	12	282	-71.316%
2026-01-06	37.6000	39.3000	37.6000	39.3000	+7.967%	11	277	-73.104%
2026-01-05	35.3500	37.1500	35.3500	36.4000	+20.930%	9	281	-70.962%
2026-01-02	32.0500	32.0500	30.1000	30.1000	+1.007%	5	281	-64.884%
2025-12-31	31.4000	31.4000	29.8000	29.8000	-4.792%	10	279	-64.530%
2025-12-30	33.7500	33.7500	31.3000	31.3000	-0.635%	10	279	-66.230%
2025-12-29	33.3000	33.3000	30.0000	31.5000	-23.636%	51	278	-66.444%
2025-12-26	40.9000	42.2000	40.6600	41.2500	+9.272%	58	297	-74.376%
2025-12-24	37.2600	37.7500	36.1000	37.7500	-3.576%	17	308	-72.000%
2025-12-23	36.7500	39.1500	35.3000	39.1500	+9.572%	18	308	-73.001%
2025-12-22	34.5000	36.4000	34.5000	35.7300	+15.072%	22	307	-70.417%
2025-12-19	30.1000	31.0500	30.1000	31.0500	+8.680%	269	297	-65.958%
2025-12-12	30.0000	30.0000	28.5700	28.5700	0.000%	30	30	-63.003%

.dark-mode .km05gz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .km05gz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C415GLD Nov 20 2026 415.00 Call (GLD261120C00415000)option OPRA

GLD20261120C415
GLD Nov 20 2026 415.00 Call (GLD261120C00415000)
option OPRA