Dark

GLD20261120C430
GLD Nov 20 2026 430.00 Call (GLD261120C00430000)
option OPRA

EOD

Sep 17, 2026

6.50+18.830%(+1.03)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.4500	7.6500	6.4000	6.5000	+18.830%	224	22,815	0.000%
2026-09-16	7.6000	7.9000	4.8000	5.4700	-13.449%	3,818	22,808	+18.830%
2026-09-15	6.0300	6.7500	5.9800	6.3200	+3.607%	719	23,238	+2.848%
2026-09-14	5.8000	6.7000	5.6300	6.1000	-17.900%	17,449	23,011	+6.557%
2026-09-11	9.1400	9.4000	7.3500	7.4300	-3.506%	1,379	6,469	-12.517%
2026-09-10	8.4200	8.9000	7.6000	7.7000	-21.509%	109	6,180	-15.584%
2026-09-09	10.8300	10.9000	9.2000	9.8100	+15.821%	224	6,136	-33.741%
2026-09-08	9.7700	9.8500	8.4700	8.4700	-22.648%	407	6,126	-23.259%
2026-09-04	10.4200	11.2500	9.9500	10.9500	-12.400%	147	6,053	-40.639%
2026-09-03	12.4200	14.1600	11.7000	12.5000	+32.979%	850	6,053	-48.000%
2026-09-02	8.5300	9.5000	8.5300	9.4000	+22.876%	154	6,405	-30.851%
2026-09-01	8.4000	8.9500	7.5000	7.6500	-30.894%	477	6,411	-15.033%
2026-08-31	11.4500	11.7000	10.1000	11.0700	-13.516%	282	6,304	-41.283%
2026-08-28	19.2400	20.2000	12.3000	12.8000	-33.850%	471	6,242	-49.219%
2026-08-27	18.6500	19.7000	17.5500	19.3500	+1.896%	169	6,070	-66.408%
2026-08-26	20.4300	20.8500	18.7500	18.9900	-17.183%	208	6,038	-65.771%
2026-08-25	20.1500	22.9300	20.0400	22.9300	+1.911%	1,349	5,980	-71.653%
2026-08-24	23.7200	24.0500	21.2500	22.5000	+8.696%	201	5,438	-71.111%
2026-08-21	18.8800	21.6000	18.6200	20.7000	+25.151%	420	5,382	-68.599%
2026-08-20	13.7000	16.8000	13.7000	16.5400	+6.026%	1,253	5,556	-60.701%
2026-08-19	12.8000	15.6100	12.5000	15.6000	+76.271%	710	4,605	-58.333%
2026-08-18	11.0500	11.0500	8.8500	8.8500	-22.842%	94	4,212	-26.554%
2026-08-17	11.0000	12.0500	10.8500	11.4700	+14.700%	1,483	4,182	-43.330%
2026-08-14	10.5000	10.7000	10.0000	10.0000	+6.383%	17	3,605	-35.000%
2026-08-13	10.8400	10.8400	9.3500	9.4000	-25.040%	96	3,606	-30.851%
2026-08-12	12.7200	13.5500	12.2200	12.5400	+10.485%	122	3,586	-48.166%
2026-08-11	12.8500	12.8500	11.2800	11.3500	-11.328%	109	3,594	-42.731%
2026-08-10	10.2500	13.3000	10.0500	12.8000	+19.070%	31	3,513	-49.219%
2026-08-07	11.2500	11.6000	10.4000	10.7500	+38.710%	39	3,505	-39.535%
2026-08-06	8.6900	8.6900	7.4000	7.7500	-4.321%	11	3,506	-16.129%
2026-08-05	5.1000	8.5000	5.1000	8.1000	+80.000%	198	3,508	-19.753%
2026-08-04	4.0500	4.5000	4.0500	4.5000	+28.571%	38	3,586	+44.444%
2026-08-03	3.5600	3.5600	3.5000	3.5000	-9.091%	4	3,602	+85.714%
2026-07-31	3.8900	3.9700	3.7500	3.8500	-20.619%	50	3,605	+68.831%
2026-07-30	4.4100	4.8600	4.4100	4.8500	+22.785%	17	3,565	+34.021%
2026-07-29	4.2000	4.4500	3.9500	3.9500	+6.757%	22	3,553	+64.557%
2026-07-28	3.7000	3.8000	3.6500	3.7000	-22.917%	112	3,542	+75.676%
2026-07-24	4.7000	4.8000	4.4500	4.8000	+7.143%	4	3,534	+35.417%
2026-07-23	4.8000	4.8000	4.4500	4.4800	-21.815%	33	3,533	+45.089%
2026-07-22	5.8200	5.8200	5.7300	5.7300	+11.696%	4	3,501	+13.438%
2026-07-21	5.0600	5.1300	4.8500	5.1300	+16.856%	25	3,503	+26.706%
2026-07-20	4.4000	4.4000	4.3900	4.3900	-1.790%	9	3,507	+48.064%
2026-07-17	4.6300	4.6300	4.4500	4.4700	+1.822%	12	3,500	+45.414%
2026-07-16	4.5000	4.5000	4.3900	4.3900	-20.182%	14	3,496	+48.064%
2026-07-15	5.2500	5.5000	5.1500	5.5000	+0.917%	339	3,495	+18.182%
2026-07-14	5.9000	5.9500	5.4500	5.4500	+19.780%	34	3,446	+19.266%
2026-07-13	5.1800	5.2000	4.5500	4.5500	-18.750%	42	3,436	+42.857%
2026-07-08	6.2600	6.2600	5.6000	5.6000	-22.759%	22	3,412	+16.071%
2026-07-07	7.4000	7.4000	7.2500	7.2500	-2.027%	2	3,390	-10.345%
2026-07-06	7.2200	7.4000	7.2200	7.4000	+2.493%	13	3,391	-12.162%
2026-07-02	7.2000	7.3000	7.2000	7.2200	+19.339%	4	3,390	-9.972%
2026-07-01	7.0000	7.2900	6.0500	6.0500	+5.769%	8	3,390	+7.438%
2026-06-30	6.3100	6.3100	5.7200	5.7200	-3.866%	2	3,390	+13.636%
2026-06-29	6.2400	6.2400	5.9500	5.9500	-16.550%	13	3,390	+9.244%
2026-06-26	7.2000	7.7000	7.1300	7.1300	+2.738%	10	3,389	-8.836%
2026-06-25	6.9400	6.9400	6.9400	6.9400	+9.119%	20	3,380	-6.340%
2026-06-24	6.6000	6.9500	6.3500	6.3600	-22.439%	23	3,380	+2.201%
2026-06-23	8.1300	8.2700	8.1300	8.2000	-11.543%	30	3,372	-20.732%
2026-06-22	9.5400	9.5400	9.2700	9.2700	-11.292%	12	3,372	-29.881%
2026-06-18	10.4500	10.4500	10.4500	10.4500	-12.185%	5	3,340	-37.799%
2026-06-17	13.9900	15.1000	11.5500	11.9000	-14.939%	46	3,340	-45.378%
2026-06-15	15.1000	15.1000	13.9900	13.9900	+21.652%	6	3,340	-53.538%
2026-06-11	8.9000	11.5000	8.7000	11.5000	+23.523%	28	3,336	-43.478%
2026-06-10	10.9000	10.9000	9.3100	9.3100	-27.095%	1,643	3,316	-30.183%
2026-06-09	15.0500	15.0500	12.7700	12.7700	-14.810%	4	2,305	-49.099%
2026-06-08	14.9000	14.9900	14.9000	14.9900	-0.399%	2	2,302	-56.638%
2026-06-05	17.4000	17.4000	15.0500	15.0500	-22.900%	46	2,301	-56.811%
2026-06-03	20.1000	20.1000	19.5200	19.5200	-8.828%	72	2,312	-66.701%
2026-06-02	22.7000	22.7000	21.4100	21.4100	-0.186%	15	2,364	-69.640%
2026-06-01	21.0500	21.4500	21.0000	21.4500	-13.543%	7	2,372	-69.697%
2026-05-29	24.0500	26.5300	23.8900	24.8100	+9.633%	14	2,375	-73.801%
2026-05-28	19.4200	22.8000	19.4200	22.6300	+12.419%	5	2,363	-71.277%
2026-05-27	19.8700	20.2200	19.8700	20.1300	-12.096%	2,083	2,362	-67.710%
2026-05-26	24.0700	24.0700	22.9000	22.9000	-1.632%	7	618	-71.616%
2026-05-22	23.3300	24.0000	23.2800	23.2800	-2.061%	8	614	-72.079%
2026-05-21	23.5700	24.4800	23.5700	23.7700	-8.188%	13	613	-72.655%
2026-05-20	24.3100	25.9500	24.3100	25.8900	+6.281%	9	613	-74.894%
2026-05-19	24.3600	24.3600	24.3600	24.3600	-12.437%	1	608	-73.317%
2026-05-15	26.7000	28.0000	26.6400	27.8200	-17.814%	9	608	-76.636%
2026-05-14	33.8400	34.4200	33.8400	33.8500	-2.786%	186	606	-80.798%
2026-05-13	34.8300	34.8300	34.2500	34.8200	-4.577%	11	723	-81.333%
2026-05-12	35.5900	36.4900	34.7500	36.4900	-1.750%	457	723	-82.187%
2026-05-11	37.8100	37.8100	36.3400	37.1400	-0.161%	476	723	-82.499%
2026-05-08	38.3000	38.3000	36.5200	37.2000	+1.918%	16	501	-82.527%
2026-05-07	38.6500	38.6500	36.5000	36.5000	+4.107%	32	506	-82.192%
2026-05-06	35.6500	37.0800	35.0600	35.0600	+23.234%	51	474	-81.460%
2026-05-05	29.4500	29.5200	28.4500	28.4500	+2.931%	47	437	-77.153%
2026-05-04	29.1500	29.1500	27.4900	27.6400	-17.121%	7	466	-76.483%
2026-05-01	33.3500	33.3500	33.3500	33.3500	+5.705%	1	460	-80.510%
2026-04-30	31.6800	31.6800	31.5500	31.5500	+12.921%	5	460	-79.398%
2026-04-29	28.9000	28.9500	27.6100	27.9400	-6.618%	52	463	-76.736%
2026-04-28	29.7500	29.9200	29.6000	29.9200	-14.685%	103	471	-78.275%
2026-04-27	35.9000	35.9000	34.6200	35.0700	-10.809%	151	489	-81.466%
2026-04-24	39.3200	39.3200	39.3200	39.3200	+1.445%	1	394	-83.469%
2026-04-23	39.7700	39.7700	38.7600	38.7600	-6.105%	39	395	-83.230%
2026-04-22	41.3300	41.3300	41.2800	41.2800	+7.416%	17	380	-84.254%
2026-04-21	44.1000	44.1000	38.4300	38.4300	-22.096%	51	416	-83.086%
2026-04-17	48.7500	49.5100	48.7500	49.3300	+8.204%	50	416	-86.823%
2026-04-16	45.9400	45.9400	45.5900	45.5900	-2.460%	21	390	-85.742%
2026-04-15	47.3500	47.3500	46.7400	46.7400	+8.521%	21	370	-86.093%
2026-04-13	43.6400	43.6400	43.0700	43.0700	-5.672%	2	380	-84.908%
2026-04-10	46.0000	47.1600	45.6500	45.6600	-1.169%	18	381	-85.764%
2026-04-08	50.5000	50.5000	46.2000	46.2000	+3.587%	8	383	-85.931%
2026-04-07	44.4400	44.6000	43.3000	44.6000	-3.983%	39	386	-85.426%
2026-04-06	46.4300	46.4500	46.4300	46.4500	-0.748%	3	364	-86.006%
2026-04-02	43.7000	46.8000	43.7000	46.8000	-8.522%	23	343	-86.111%
2026-04-01	49.4000	51.1600	49.4000	51.1600	+8.874%	18	343	-87.295%
2026-03-31	45.5200	46.9900	45.5200	46.9900	+18.812%	9	361	-86.167%
2026-03-30	40.9000	40.9000	39.5500	39.5500	-2.706%	4	362	-83.565%
2026-03-27	36.9300	40.6500	36.9300	40.6500	+21.380%	8	360	-84.010%
2026-03-26	35.9000	35.9000	33.4900	33.4900	-16.170%	7	358	-80.591%
2026-03-25	40.0300	40.0300	39.9500	39.9500	+19.325%	4	357	-83.730%
2026-03-24	33.4800	33.4800	33.4800	33.4800	+3.814%	3	357	-80.585%
2026-03-23	32.2300	34.4000	32.2300	32.2500	-5.729%	27	354	-79.845%
2026-03-20	37.8700	37.8700	34.2100	34.2100	-15.112%	42	329	-81.000%
2026-03-19	37.2100	40.5000	37.0000	40.3000	-21.975%	22	289	-83.871%
2026-03-18	54.1800	54.1800	51.6500	51.6500	-15.466%	15	284	-87.415%
2026-03-17	62.5000	62.7000	61.1000	61.1000	-1.452%	5	281	-89.362%
2026-03-16	64.0400	64.7000	61.2600	62.0000	-4.615%	30	284	-89.516%
2026-03-13	69.2000	69.5000	65.0000	65.0000	-6.475%	9	274	-90.000%
2026-03-12	70.6700	70.6700	68.0000	69.5000	-2.237%	21	275	-90.647%
2026-03-09	69.9900	71.0900	69.9900	71.0900	-4.075%	6	265	-90.857%
2026-03-04	77.0000	77.0000	74.1100	74.1100	+4.972%	42	263	-91.229%
2026-03-03	69.0000	72.0000	65.8000	70.6000	-19.009%	9	236	-90.793%
2026-03-02	86.6200	87.1700	85.3300	87.1700	+8.165%	9	236	-92.543%
2026-02-27	78.8000	80.5900	78.8000	80.5900	+6.039%	16	245	-91.934%
2026-02-26	76.0000	76.0000	76.0000	76.0000	-1.847%	8	236	-91.447%
2026-02-25	77.4300	77.4300	77.4300	77.4300	+2.150%	6	244	-91.605%
2026-02-24	72.5000	75.8000	72.5000	75.8000	-3.439%	3	244	-91.425%
2026-02-23	78.5000	78.5000	78.5000	78.5000	+9.790%	1	243	-91.720%
2026-02-20	69.5000	71.5000	69.5000	71.5000	+32.163%	12	244	-90.909%
2026-02-17	53.3500	54.2500	52.0000	54.1000	-12.530%	14	243	-87.985%
2026-02-13	61.0500	61.8500	61.0500	61.8500	+11.885%	15	262	-89.491%
2026-02-12	65.5000	65.5000	55.2800	55.2800	-16.242%	23	262	-88.242%
2026-02-11	66.3500	66.3500	66.0000	66.0000	+6.366%	6	243	-90.152%
2026-02-10	63.5000	64.0000	62.0500	62.0500	-8.319%	8	247	-89.525%
2026-02-09	66.7000	67.6800	66.7000	67.6800	+11.591%	15	241	-90.396%
2026-02-06	61.7700	61.7700	60.4500	60.6500	+12.252%	86	246	-89.283%
2026-02-05	55.1100	56.2000	53.4600	54.0300	-15.114%	101	285	-87.970%
2026-02-04	63.6500	63.6500	63.6500	63.6500	+0.505%	1	185	-89.788%
2026-02-03	61.8400	66.7500	61.7000	63.3300	+36.723%	4	186	-89.736%
2026-02-02	54.9200	54.9200	46.3200	46.3200	-21.023%	24	186	-85.967%
2026-01-30	58.6500	58.6500	58.6500	58.6500	-30.095%	1	166	-88.917%
2026-01-28	83.9000	83.9000	83.9000	83.9000	+50.358%	1	167	-92.253%
2026-01-23	55.8000	55.8000	55.8000	55.8000	+5.243%	16	167	-88.351%
2026-01-22	53.0200	53.0200	53.0200	53.0200	+4.535%	1	172	-87.740%
2026-01-21	50.7400	50.7700	50.7200	50.7200	+12.711%	12	173	-87.185%
2026-01-20	42.8600	45.0000	42.8600	45.0000	+27.119%	6	184	-85.556%
2026-01-16	35.8500	35.8500	35.4000	35.4000	-1.365%	4	182	-81.638%
2026-01-15	35.8900	35.8900	35.8900	35.8900	-5.403%	1	182	-81.889%
2026-01-14	37.9400	37.9400	37.9400	37.9400	+6.126%	1	182	-82.868%
2026-01-13	35.7500	35.7500	35.7500	35.7500	-3.613%	1	181	-81.818%
2026-01-12	37.2000	37.2000	36.8700	37.0900	+20.227%	11	181	-82.475%
2026-01-09	32.0500	32.1900	30.8500	30.8500	+0.653%	12	186	-78.930%
2026-01-07	30.3000	30.6500	30.2000	30.6500	-3.768%	7	176	-78.793%
2026-01-06	32.5000	32.5000	31.8500	31.8500	+22.406%	12	170	-79.592%
2025-12-29	26.7500	26.7600	25.3000	26.0200	-17.266%	8	172	-75.019%
2025-12-24	30.7000	31.4500	30.7000	31.4500	+2.110%	3	166	-79.332%
2025-12-23	30.2400	30.8000	30.2400	30.8000	+2.428%	8	166	-78.896%
2025-12-22	28.5500	30.0700	28.5500	30.0700	+22.285%	9	162	-78.384%
2025-12-18	25.2300	25.2300	24.5900	24.5900	+0.779%	12	155	-73.566%
2025-12-17	25.0000	25.0500	24.4000	24.4000	+4.497%	34	144	-73.361%
2025-12-16	24.0000	24.3500	23.3000	23.3500	-0.849%	125	123	-72.163%
2025-12-15	23.6500	23.9200	23.5500	23.5500	0.000%	4	4	-72.399%

.dark-mode .pgrz8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgrz8G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C430GLD Nov 20 2026 430.00 Call (GLD261120C00430000)option OPRA

GLD20261120C430
GLD Nov 20 2026 430.00 Call (GLD261120C00430000)
option OPRA