Dark

GLD20261120C420
GLD Nov 20 2026 420.00 Call (GLD261120C00420000)
option OPRA

EOD

Sep 17, 2026

8.90+19.463%(+1.45)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.2300	8.9000	8.9000	+19.463%	360	6,129	0.000%
2026-09-16	10.1500	10.5200	6.8500	7.4500	-12.661%	730	6,262	+19.463%
2026-09-15	8.5000	9.0000	8.1100	8.5300	+5.309%	114	6,125	+4.338%
2026-09-14	7.7500	9.0500	7.5500	8.1000	-19.802%	729	6,112	+9.877%
2026-09-11	12.2000	12.5000	9.9000	10.1000	-0.493%	145	5,670	-11.881%
2026-09-10	11.3500	11.7000	10.0000	10.1500	-20.142%	244	5,643	-12.315%
2026-09-09	13.7500	14.1000	12.0000	12.7100	+13.787%	277	5,623	-29.976%
2026-09-08	12.8000	12.8500	11.1300	11.1700	-21.227%	165	5,683	-20.322%
2026-09-04	13.3700	14.5800	13.3000	14.1800	-12.685%	1,979	5,586	-37.236%
2026-09-03	16.1200	18.0000	15.3000	16.2400	+30.337%	513	5,586	-45.197%
2026-09-02	11.2200	12.5300	11.2000	12.4600	+23.611%	644	5,357	-28.571%
2026-09-01	11.0000	11.7800	10.0000	10.0800	-31.053%	1,672	5,047	-11.706%
2026-08-31	14.8500	14.9000	13.4900	14.6200	-9.586%	829	4,214	-39.124%
2026-08-28	23.8500	24.5000	15.9000	16.1700	-33.043%	539	3,771	-44.960%
2026-08-27	23.0000	24.6000	21.9900	24.1500	+2.417%	144	3,958	-63.147%
2026-08-26	24.7500	25.7000	23.3500	23.5800	-12.048%	88	3,900	-62.256%
2026-08-25	24.8800	27.6800	24.5000	26.8100	-2.757%	98	3,928	-66.803%
2026-08-24	28.7300	29.1500	26.2400	27.5700	+8.543%	151	3,966	-67.719%
2026-08-21	23.4800	26.5600	23.0000	25.4000	+22.705%	3,169	3,924	-64.961%
2026-08-20	17.3200	21.2000	17.3200	20.7000	+4.810%	1,706	1,343	-57.005%
2026-08-19	16.1000	19.7500	15.8500	19.7500	+68.803%	476	2,769	-54.937%
2026-08-18	13.8200	14.4500	11.5500	11.7000	-21.477%	160	2,782	-23.932%
2026-08-17	13.2500	15.4500	13.2500	14.9000	+13.740%	45	2,740	-40.268%
2026-08-14	13.3500	13.9500	13.1000	13.1000	+7.114%	144	2,726	-32.061%
2026-08-13	13.9000	13.9000	12.2300	12.2300	-22.448%	97	2,647	-27.228%
2026-08-12	16.2300	17.2000	15.4000	15.7700	+9.135%	169	2,647	-43.564%
2026-08-11	15.7500	16.1100	14.2500	14.4500	-12.689%	309	2,627	-38.408%
2026-08-10	13.1500	16.5500	12.8100	16.5500	+21.512%	292	2,647	-46.224%
2026-08-07	14.1500	14.7300	13.0000	13.6200	+38.980%	460	2,538	-34.655%
2026-08-06	10.3000	11.1100	9.6400	9.8000	-5.588%	104	2,286	-9.184%
2026-08-05	8.8500	10.9500	8.8000	10.3800	+88.043%	410	2,261	-14.258%
2026-08-04	5.6500	5.7500	5.4000	5.5200	+16.702%	1,278	2,173	+61.232%
2026-08-03	4.6500	4.7300	4.6500	4.7300	-11.589%	5	1,004	+88.161%
2026-07-31	5.1800	5.3500	5.1800	5.3500	-15.079%	2	1,004	+66.355%
2026-07-30	6.5000	6.5000	6.2300	6.3000	+7.509%	9	1,004	+41.270%
2026-07-29	4.7100	6.0000	4.6000	5.8600	+20.329%	27	1,006	+51.877%
2026-07-28	4.8500	5.0700	4.8500	4.8700	-16.034%	5	1,004	+82.752%
2026-07-27	5.9000	5.9000	5.8000	5.8000	-0.855%	4	1,002	+53.448%
2026-07-23	6.0500	6.0500	5.8500	5.8500	-24.223%	4	1,005	+52.137%
2026-07-22	7.6300	8.2500	7.6300	7.7200	+16.090%	29	1,006	+15.285%
2026-07-21	6.1500	6.7000	6.1500	6.6500	+22.018%	55	1,002	+33.835%
2026-07-20	5.7500	5.7500	5.4500	5.4500	-6.357%	8	1,020	+63.303%
2026-07-17	5.8000	6.0300	5.8000	5.8200	+5.244%	31	1,019	+52.921%
2026-07-16	5.4900	6.0000	5.4900	5.5300	-20.774%	27	1,015	+60.940%
2026-07-14	6.9800	6.9800	6.9800	6.9800	+13.681%	1	1,017	+27.507%
2026-07-13	6.6300	6.6300	5.8700	6.1400	-19.739%	54	1,018	+44.951%
2026-07-10	7.8500	7.8500	7.6500	7.6500	-12.571%	7	1,055	+16.340%
2026-07-09	8.8000	8.8500	8.7500	8.7500	+13.049%	41	1,073	+1.714%
2026-07-08	7.6000	7.7400	7.5000	7.7400	-20.041%	26	1,052	+14.987%
2026-07-06	9.2200	9.6800	9.2200	9.6800	+4.649%	2	1,031	-8.058%
2026-07-02	9.6000	9.6000	9.2500	9.2500	+14.764%	12	1,022	-3.784%
2026-07-01	8.6600	8.8000	8.0400	8.0600	+8.625%	8	1,022	+10.422%
2026-06-30	7.7000	7.7800	7.4200	7.4200	-2.368%	7	1,022	+19.946%
2026-06-29	7.7000	7.7000	7.5500	7.6000	-13.636%	21	1,022	+17.105%
2026-06-26	8.8000	9.8000	8.8000	8.8000	+6.024%	36	1,027	+1.136%
2026-06-25	8.3000	8.3000	8.3000	8.3000	+5.598%	10	1,017	+7.229%
2026-06-24	7.9000	8.7500	7.6500	7.8600	-22.255%	99	1,027	+13.232%
2026-06-23	10.3400	10.3700	9.9500	10.1100	-15.042%	14	970	-11.968%
2026-06-22	12.2400	12.2500	11.6000	11.9000	-9.437%	27	959	-25.210%
2026-06-18	13.1400	13.1400	13.1400	13.1400	-32.093%	1	957	-32.268%
2026-06-17	17.5500	19.3500	17.5500	19.3500	+11.079%	10	957	-54.005%
2026-06-16	17.0000	17.4200	17.0000	17.4200	-6.092%	2	957	-48.909%
2026-06-15	18.6800	19.0500	18.5500	18.5500	+35.401%	32	956	-52.022%
2026-06-12	13.9000	14.8000	13.3300	13.7000	-6.100%	39	960	-35.036%
2026-06-11	10.9000	14.6100	10.9000	14.5900	+27.091%	8	962	-38.999%
2026-06-10	12.9500	12.9500	11.4800	11.4800	-26.879%	16	961	-22.474%
2026-06-09	16.6500	16.8000	15.7000	15.7000	-16.799%	38	956	-43.312%
2026-06-08	18.8000	18.8700	18.4200	18.8700	+0.909%	4	929	-52.835%
2026-06-05	21.4800	21.4800	18.5600	18.7000	-23.984%	74	930	-52.406%
2026-06-04	24.2500	24.6000	24.2500	24.6000	+5.806%	3	942	-63.821%
2026-06-03	23.2000	23.2500	23.2000	23.2500	-9.779%	2	940	-61.720%
2026-06-02	25.7600	25.7700	25.7600	25.7700	+1.257%	2	939	-65.464%
2026-06-01	26.1500	26.1500	24.9300	25.4500	-17.771%	10	937	-65.029%
2026-05-29	28.3000	32.0500	28.3000	30.9500	+14.207%	13	936	-71.244%
2026-05-28	23.2500	27.1000	23.2500	27.1000	+10.929%	47	936	-67.159%
2026-05-27	23.4500	24.4300	23.2300	24.4300	-8.158%	10	934	-63.569%
2026-05-26	27.5900	27.8500	26.6000	26.6000	-11.891%	10	930	-66.541%
2026-05-21	28.1500	30.1900	28.1500	30.1900	-1.757%	7	937	-70.520%
2026-05-20	30.0000	30.7300	30.0000	30.7300	+4.702%	5	937	-71.038%
2026-05-19	29.4000	29.4000	28.6500	29.3500	-5.323%	8	949	-69.676%
2026-05-18	31.2000	31.6000	31.0000	31.0000	-2.516%	19	949	-71.290%
2026-05-15	31.0000	33.1300	31.0000	31.8000	-17.295%	19	949	-72.013%
2026-05-14	38.8000	38.8000	38.4500	38.4500	-4.991%	3	939	-76.853%
2026-05-13	40.2200	41.5500	40.0300	40.4700	-4.100%	23	260	-78.008%
2026-05-12	40.5500	42.2000	39.3300	42.2000	-1.586%	1,062	260	-78.910%
2026-05-11	43.8200	43.8200	42.0200	42.8800	+0.799%	20	260	-79.244%
2026-05-08	42.6000	42.6000	42.5400	42.5400	+1.697%	2	247	-79.079%
2026-05-07	44.5500	44.5500	41.8300	41.8300	+3.925%	6	247	-78.723%
2026-05-06	40.4500	41.3600	40.2500	40.2500	+19.259%	15	246	-77.888%
2026-05-05	34.0000	35.3500	33.7500	33.7500	+5.799%	89	249	-73.630%
2026-05-04	33.5700	34.0000	31.3500	31.9000	-16.163%	19	240	-72.100%
2026-05-01	38.0500	38.0500	38.0500	38.0500	+3.537%	1	229	-76.610%
2026-04-30	36.7500	36.7500	36.7500	36.7500	+13.636%	2	229	-75.782%
2026-04-29	33.2500	33.2500	32.3400	32.3400	-8.489%	2	230	-72.480%
2026-04-28	35.5000	35.5000	34.3400	35.3400	-13.063%	16	229	-74.816%
2026-04-27	40.1500	40.6500	40.1500	40.6500	-8.652%	24	228	-78.106%
2026-04-24	44.5000	44.5000	44.5000	44.5000	+3.609%	10	218	-80.000%
2026-04-23	43.0000	44.0000	42.0000	42.9500	-4.343%	53	218	-79.278%
2026-04-21	47.0000	48.0000	43.8400	44.9000	-19.245%	23	200	-80.178%
2026-04-17	56.3100	56.8400	55.5900	55.6000	+8.171%	35	200	-83.993%
2026-04-16	51.8900	51.8900	51.1500	51.4000	-3.799%	7	192	-82.685%
2026-04-15	55.2600	55.2600	53.4300	53.4300	-4.912%	10	190	-83.343%
2026-04-14	53.3900	56.2300	53.3500	56.1900	+9.660%	15	192	-84.161%
2026-04-10	51.2400	51.2400	51.2400	51.2400	-4.045%	1	191	-82.631%
2026-04-09	53.4000	53.4000	53.4000	53.4000	+6.800%	1	191	-83.333%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-11.348%	1	191	-82.200%
2026-04-01	56.4000	56.4000	56.4000	56.4000	+11.133%	1	192	-84.220%
2026-03-31	48.0000	51.8700	47.9500	50.7500	+17.558%	15	192	-82.463%
2026-03-30	42.9500	43.2800	42.9500	43.1700	-2.989%	56	188	-79.384%
2026-03-27	47.0000	47.0000	44.5000	44.5000	+19.303%	4	160	-80.000%
2026-03-26	40.8500	41.2000	37.3000	37.3000	-17.478%	104	160	-76.139%
2026-03-25	44.4200	45.2000	44.4200	45.2000	+28.959%	4	64	-80.310%
2026-03-24	35.0500	35.0500	35.0500	35.0500	-5.780%	2	63	-74.608%
2026-03-23	37.2000	37.2000	37.2000	37.2000	-5.584%	1	63	-76.075%
2026-03-20	44.2000	44.2000	39.0000	39.4000	-10.312%	11	63	-77.411%
2026-03-19	42.1500	45.1300	42.1500	43.9300	-42.425%	7	58	-79.740%
2026-03-05	76.3000	76.3000	76.3000	76.3000	-5.005%	2	59	-88.336%
2026-03-04	83.6500	83.6500	80.3200	80.3200	+7.437%	5	59	-88.919%
2026-03-03	74.7600	74.7600	74.7600	74.7600	-0.545%	1	58	-88.095%
2026-02-20	75.0500	75.1700	75.0500	75.1700	+11.893%	2	58	-88.160%
2026-02-06	66.9300	67.1800	66.9300	67.1800	+8.618%	3	58	-86.752%
2026-02-05	60.9900	61.8500	60.9900	61.8500	-7.687%	11	58	-85.610%
2026-02-03	70.4500	70.4500	67.0000	67.0000	+29.870%	5	47	-86.716%
2026-02-02	49.6600	51.5900	49.6600	51.5900	-24.132%	3	47	-82.749%
2026-01-30	72.0500	72.0500	65.1100	68.0000	-36.697%	6	46	-86.912%
2026-01-29	107.4200	107.4200	107.4200	107.4200	+43.322%	10	46	-91.715%
2026-01-26	74.9500	74.9500	74.9500	74.9500	+12.860%	1	46	-88.125%
2026-01-23	65.7500	66.4100	65.7500	66.4100	+24.948%	5	46	-86.598%
2026-01-21	58.3400	58.3400	53.1500	53.1500	+11.660%	41	44	-83.255%
2026-01-20	49.2500	49.2500	47.6000	47.6000	+27.785%	11	73	-81.303%
2026-01-16	37.2500	37.2500	37.2500	37.2500	-14.368%	2	72	-76.107%
2026-01-14	41.4000	43.5000	41.4000	43.5000	+2.715%	2	72	-79.540%
2026-01-13	42.3500	42.3500	42.3500	42.3500	-0.470%	1	72	-78.985%
2026-01-12	42.2000	42.5500	42.2000	42.5500	+15.156%	16	71	-79.083%
2026-01-09	36.9500	36.9500	36.9500	36.9500	+1.094%	1	70	-75.913%
2026-01-06	36.0000	36.8000	36.0000	36.5500	+7.185%	13	70	-75.650%
2026-01-05	34.1000	34.1000	34.1000	34.1000	+12.839%	1	72	-73.900%
2025-12-30	30.4000	30.6500	30.2200	30.2200	+6.035%	3	72	-70.549%
2025-12-29	30.3900	30.3900	28.5000	28.5000	-26.452%	19	73	-68.772%
2025-12-26	38.5700	39.4000	38.2000	38.7500	+5.299%	52	58	-77.032%
2025-12-23	36.8000	36.8000	36.8000	36.8000	+8.555%	1	8	-75.815%
2025-12-22	33.9000	33.9000	33.9000	33.9000	+19.408%	1	7	-73.746%
2025-12-18	30.1500	30.1500	28.3900	28.3900	+6.930%	6	7	-68.651%
2025-12-16	26.7500	26.7500	26.5500	26.5500	+1.143%	2	2	-66.478%
2025-12-12	26.2500	26.2500	26.2500	26.2500	0.000%	1	1	-66.095%

.dark-mode .yz2gqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz2gqX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C420GLD Nov 20 2026 420.00 Call (GLD261120C00420000)option OPRA

GLD20261120C420
GLD Nov 20 2026 420.00 Call (GLD261120C00420000)
option OPRA