Dark

GLD20261120C435
GLD Nov 20 2026 435.00 Call (GLD261120C00435000)
option OPRA

EOD

Sep 17, 2026

5.87+25.160%(+1.18)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.3500	6.5500	5.8700	5.8700	+25.160%	79	2,769	0.000%
2026-09-16	6.3500	6.6000	4.3000	4.6900	-15.190%	1,605	2,839	+25.160%
2026-09-15	5.2500	5.7400	5.2000	5.5300	+8.431%	31	1,437	+6.148%
2026-09-14	5.0000	5.8000	4.8200	5.1000	-19.685%	182	1,428	+15.098%
2026-09-11	8.0500	8.0600	6.3500	6.3500	-7.971%	51	1,494	-7.559%
2026-09-10	7.6500	7.8500	6.7000	6.9000	-19.109%	23	1,484	-14.928%
2026-09-09	9.0500	9.2800	8.4500	8.5300	+15.897%	205	1,483	-31.184%
2026-09-08	8.6000	8.6000	7.3600	7.3600	-23.493%	99	1,301	-20.245%
2026-09-04	9.0000	9.6500	8.9000	9.6200	-12.704%	104	1,204	-38.981%
2026-09-03	10.8000	12.2000	10.4000	11.0200	+40.561%	137	1,204	-46.733%
2026-09-02	7.3900	7.8500	7.3500	7.8400	+17.895%	41	1,145	-25.128%
2026-09-01	6.9500	7.7500	6.5000	6.6500	-29.029%	232	1,124	-11.729%
2026-08-31	9.5500	9.5500	8.9700	9.3700	-15.204%	40	1,140	-37.353%
2026-08-28	17.1200	18.0800	11.0500	11.0500	-35.756%	148	1,142	-46.878%
2026-08-27	16.3500	17.8100	15.6500	17.2000	+1.058%	144	1,225	-65.872%
2026-08-26	18.2000	18.5000	17.0000	17.0200	-16.976%	170	1,149	-65.511%
2026-08-25	18.0300	20.6100	17.7500	20.5000	+0.985%	116	1,026	-71.366%
2026-08-24	21.2500	21.8500	19.7500	20.3000	+7.807%	42	980	-71.084%
2026-08-21	17.2500	19.3500	17.0000	18.8300	+28.532%	216	968	-68.826%
2026-08-20	11.7200	14.6500	11.7200	14.6500	+6.006%	2,848	938	-59.932%
2026-08-19	11.1400	13.8200	11.1400	13.8200	+69.571%	34	718	-57.525%
2026-08-18	9.4100	9.4100	8.1500	8.1500	-15.544%	26	692	-27.975%
2026-08-17	8.8400	9.6500	8.8400	9.6500	+9.040%	4	685	-39.171%
2026-08-14	9.0000	9.3000	8.8500	8.8500	+5.988%	8	683	-33.672%
2026-08-13	9.1800	9.1800	8.3500	8.3500	-24.091%	24	681	-29.701%
2026-08-12	11.3300	12.0500	10.8500	11.0000	+8.161%	59	671	-46.636%
2026-08-11	11.5000	11.5000	9.9600	10.1700	-13.077%	34	637	-42.281%
2026-08-10	9.4000	11.9500	9.4000	11.7000	+27.174%	20	658	-49.829%
2026-08-07	9.5000	10.4000	9.2000	9.2000	+34.307%	18	654	-36.196%
2026-08-06	7.3500	7.3500	6.7500	6.8500	-4.861%	10	655	-14.307%
2026-08-05	6.0200	7.4400	6.0200	7.2000	+97.802%	5	655	-18.472%
2026-08-04	3.7500	3.7500	3.6400	3.6400	+19.344%	3	655	+61.264%
2026-08-03	3.0500	3.0500	3.0500	3.0500	-11.594%	1	652	+92.459%
2026-07-31	3.3000	3.4700	3.3000	3.4500	-16.867%	6	653	+70.145%
2026-07-30	3.6000	4.1500	3.6000	4.1500	+9.211%	11	652	+41.446%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-28.302%	1	641	+54.474%
2026-07-22	5.5000	5.5500	5.2500	5.3000	+29.268%	8	641	+10.755%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-21.154%	10	635	+43.171%
2026-07-14	5.2000	5.2000	5.2000	5.2000	+12.311%	1	636	+12.885%
2026-07-13	4.6300	4.6300	4.6300	4.6300	-22.833%	1	635	+26.782%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+7.720%	20	655	-2.167%
2026-07-08	5.4100	5.5800	5.2500	5.5700	-13.375%	59	635	+5.386%
2026-07-06	6.4300	6.4300	6.4300	6.4300	+2.552%	2	618	-8.709%
2026-07-01	6.4000	6.4000	6.2700	6.2700	+25.400%	2	617	-6.380%
2026-06-30	5.4600	5.4600	5.0000	5.0000	-27.850%	2	616	+17.400%
2026-06-26	6.3300	6.9300	6.3300	6.9300	+24.865%	2	616	-15.296%
2026-06-24	6.6000	6.6000	5.5500	5.5500	-24.284%	24	615	+5.766%
2026-06-23	7.3300	7.3300	7.3300	7.3300	-13.254%	1	594	-19.918%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-11.053%	14	594	-30.533%
2026-06-18	10.3000	10.3000	9.5000	9.5000	-9.953%	13	596	-38.211%
2026-06-17	12.0000	12.1000	10.4500	10.5500	-16.601%	7	596	-44.360%
2026-06-15	12.9000	13.6000	12.6500	12.6500	+26.500%	13	596	-53.597%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-2.248%	1	599	-41.300%
2026-06-11	8.0000	10.2300	7.8500	10.2300	+13.667%	5	599	-42.620%
2026-06-10	9.7500	9.8100	9.0000	9.0000	-32.331%	6	595	-34.778%
2026-06-08	13.3000	13.3000	13.3000	13.3000	-1.262%	4	596	-55.865%
2026-06-05	15.1900	15.1900	13.4700	13.4700	-23.941%	15	595	-56.422%
2026-06-03	17.7100	17.7100	17.7100	17.7100	-12.673%	1	588	-66.855%
2026-06-02	20.2800	20.2800	20.2800	20.2800	+3.469%	1	588	-71.055%
2026-06-01	19.5500	19.6000	19.4800	19.6000	-14.035%	46	589	-70.051%
2026-05-29	22.4000	23.8000	22.4000	22.8000	+27.874%	25	601	-74.254%
2026-05-28	17.8300	17.8300	17.8300	17.8300	-4.140%	5	601	-67.078%
2026-05-27	17.4500	18.6000	17.4500	18.6000	-9.046%	2	601	-68.441%
2026-05-26	21.0500	21.0500	20.4500	20.4500	-5.499%	5	602	-71.296%
2026-05-22	22.0000	22.0000	21.6400	21.6400	-15.137%	2	599	-72.874%
2026-05-18	25.5000	25.5000	25.5000	25.5000	0.000%	4	600	-76.980%
2026-05-15	24.5500	25.9000	24.5500	25.5000	-15.842%	46	600	-76.980%
2026-05-14	31.8500	32.3500	30.3000	30.3000	-7.055%	22	611	-80.627%
2026-05-13	32.2400	33.1000	31.7000	32.6000	-3.976%	54	572	-81.994%
2026-05-12	32.2900	33.9500	31.0000	33.9500	-1.107%	25	572	-82.710%
2026-05-11	35.1500	35.5500	34.3300	34.3300	+0.351%	245	572	-82.901%
2026-05-08	35.4200	35.9400	33.9200	34.2100	+2.272%	20	507	-82.841%
2026-05-07	35.7800	36.5000	33.4500	33.4500	+2.607%	112	494	-82.451%
2026-05-06	32.6000	32.6000	32.6000	32.6000	+19.196%	100	484	-81.994%
2026-05-05	27.2000	27.3500	27.1900	27.3500	-6.239%	7	481	-78.537%
2026-04-30	29.1500	29.1700	29.1500	29.1700	+3.440%	4	481	-79.877%
2026-04-28	26.5000	28.2300	26.4000	28.2000	-13.417%	384	481	-79.184%
2026-04-27	32.0600	32.5700	32.0600	32.5700	-11.132%	2	278	-81.977%
2026-04-24	36.6500	36.6500	36.6500	36.6500	+0.274%	1	276	-83.984%
2026-04-23	36.5000	36.5500	36.5000	36.5500	-3.562%	17	276	-83.940%
2026-04-22	38.5800	38.6200	37.8500	37.9000	+2.571%	104	276	-84.512%
2026-04-21	38.2500	38.2700	36.9500	36.9500	-22.211%	34	199	-84.114%
2026-04-14	47.5000	47.5000	47.5000	47.5000	+16.564%	1	199	-87.642%
2026-04-13	41.0600	41.1000	40.6000	40.7500	-5.562%	4	200	-85.595%
2026-04-10	43.9500	44.3500	43.1500	43.1500	-3.983%	8	201	-86.396%
2026-04-09	45.7500	45.7500	44.5500	44.9400	+0.089%	4	205	-86.938%
2026-04-08	46.7900	46.7900	44.9000	44.9000	+3.911%	6	206	-86.927%
2026-04-06	43.2100	43.2100	43.2100	43.2100	-1.818%	2	203	-86.415%
2026-04-02	44.0100	44.0100	44.0100	44.0100	-9.908%	1	201	-86.662%
2026-04-01	48.4400	48.8500	48.4400	48.8500	+31.636%	31	201	-87.984%
2026-03-30	37.1100	37.1100	37.1100	37.1100	-2.007%	1	171	-84.182%
2026-03-25	37.8300	37.8700	37.8300	37.8700	+9.641%	2	171	-84.500%
2026-03-20	34.7800	34.7800	34.5400	34.5400	-1.032%	2	171	-83.005%
2026-03-19	34.9000	34.9000	34.9000	34.9000	-28.964%	1	171	-83.181%
2026-03-18	49.1300	49.1300	49.1300	49.1300	-17.038%	1	170	-88.052%
2026-03-16	59.2200	59.2200	59.2200	59.2200	-13.547%	1	170	-90.088%
2026-03-03	69.6000	69.6000	68.5000	68.5000	-11.704%	6	170	-91.431%
2026-02-27	77.5800	77.5800	77.5800	77.5800	+27.599%	1	164	-92.434%
2026-02-19	60.4500	60.8000	60.3900	60.8000	+2.755%	18	164	-90.345%
2026-02-18	59.0200	59.1700	59.0200	59.1700	+9.676%	2	157	-90.079%
2026-02-12	53.9500	53.9500	53.9500	53.9500	-3.747%	2	157	-89.120%
2026-02-04	56.0500	56.0500	56.0500	56.0500	-6.971%	1	159	-89.527%
2026-02-03	58.2300	60.2500	58.2300	60.2500	+36.467%	5	160	-90.257%
2026-02-02	50.1000	52.2100	44.1500	44.1500	-13.431%	175	165	-86.704%
2026-01-30	67.6500	67.6500	49.0000	51.0000	-17.141%	19	23	-88.490%
2026-01-26	61.5600	61.5600	61.5500	61.5500	+11.929%	2	12	-90.463%
2026-01-23	54.9900	54.9900	54.9900	54.9900	+7.528%	3	14	-89.325%
2026-01-22	51.1400	51.1400	51.1400	51.1400	+3.732%	4	17	-88.522%
2026-01-21	49.3000	49.3000	49.3000	49.3000	+16.164%	3	21	-88.093%
2026-01-20	41.2900	42.4400	41.1500	42.4400	+22.588%	10	21	-86.169%
2026-01-12	34.6200	34.6200	34.6200	34.6200	+17.515%	5	19	-83.044%
2026-01-07	29.4600	29.4600	29.4600	29.4600	+7.715%	5	15	-80.075%
2026-01-05	27.3500	27.3500	27.3500	27.3500	+15.498%	1	10	-78.537%
2025-12-31	23.6000	23.6800	23.6000	23.6800	-4.516%	2	10	-75.211%
2025-12-29	24.4200	24.8000	24.4200	24.8000	-24.159%	10	10	-76.331%
2025-12-26	33.1000	33.1000	32.7000	32.7000	+9.548%	9	13	-82.049%
2025-12-24	29.0500	29.8500	29.0500	29.8500	-2.099%	2	5	-80.335%
2025-12-23	30.4900	30.4900	30.4900	30.4900	+30.858%	1	5	-80.748%
2025-12-19	23.8500	23.8500	23.3000	23.3000	+6.393%	2	4	-74.807%
2025-12-18	21.9000	21.9000	21.9000	21.9000	-4.367%	1	2	-73.196%
2025-12-17	23.2500	23.2500	22.9000	22.9000	+3.153%	2	1	-74.367%
2025-12-16	22.3000	22.3000	22.2000	22.2000	0.000%	2	1	-73.559%

.dark-mode .z2Gv4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2Gv4N{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C435GLD Nov 20 2026 435.00 Call (GLD261120C00435000)option OPRA

GLD20261120C435
GLD Nov 20 2026 435.00 Call (GLD261120C00435000)
option OPRA