Dark

GLD20261120C440
GLD Nov 20 2026 440.00 Call (GLD261120C00440000)
option OPRA

EOD

Sep 17, 2026

4.68+18.481%(+0.73)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4200	5.5500	4.6800	4.6800	+18.481%	222	6,624	0.000%
2026-09-16	5.7000	5.8000	3.5500	3.9500	-18.219%	586	6,663	+18.481%
2026-09-15	4.6100	4.9900	4.5000	4.8300	+9.773%	325	6,472	-3.106%
2026-09-14	4.2000	4.9800	4.1400	4.4000	-19.708%	326	6,490	+6.364%
2026-09-11	6.9000	7.2000	5.4500	5.4800	-6.644%	1,678	6,437	-14.599%
2026-09-10	6.5900	6.7500	5.8000	5.8700	-21.208%	153	6,703	-20.273%
2026-09-09	8.1500	8.4500	7.1500	7.4500	+16.406%	439	6,638	-37.181%
2026-09-08	7.3700	7.5300	6.4000	6.4000	-22.424%	185	6,604	-26.875%
2026-09-04	7.8000	8.4500	7.6800	8.2500	-15.298%	218	6,526	-43.273%
2026-09-03	9.6000	11.0400	9.0000	9.7400	+39.143%	345	6,526	-51.951%
2026-09-02	6.2700	7.2000	6.2500	7.0000	+23.023%	507	6,431	-33.143%
2026-09-01	6.1500	6.8000	5.5800	5.6900	-32.663%	942	6,393	-17.750%
2026-08-31	8.6300	8.6300	7.9000	8.4500	-13.687%	387	6,607	-44.615%
2026-08-28	15.3000	15.6300	9.6000	9.7900	-37.082%	513	6,477	-52.196%
2026-08-27	15.1500	15.8300	13.9900	15.5600	+2.368%	167	6,293	-69.923%
2026-08-26	16.1800	16.7500	15.0500	15.2000	-17.391%	220	6,338	-69.211%
2026-08-25	16.3500	18.9000	15.9500	18.4000	+0.437%	2,961	6,298	-74.565%
2026-08-24	18.6000	19.9500	17.3000	18.3200	+8.402%	551	4,894	-74.454%
2026-08-21	15.0000	17.5600	14.9000	16.9000	+29.601%	463	5,039	-72.308%
2026-08-20	10.7000	13.3000	10.7000	13.0400	+8.667%	250	4,706	-64.110%
2026-08-19	9.9500	12.1500	9.7000	12.0000	+79.372%	478	4,530	-61.000%
2026-08-18	8.4800	8.4800	6.6900	6.6900	-25.831%	293	4,502	-30.045%
2026-08-17	8.5500	9.4000	8.5500	9.0200	+19.470%	363	4,647	-48.115%
2026-08-14	7.7500	8.2500	7.5500	7.5500	+5.594%	502	4,808	-38.013%
2026-08-13	8.6500	8.6500	7.1500	7.1500	-27.115%	318	4,859	-34.545%
2026-08-12	10.1700	10.7500	9.8100	9.8100	+8.758%	528	4,930	-52.294%
2026-08-11	10.2500	10.3700	9.0200	9.0200	-11.482%	14	4,597	-48.115%
2026-08-10	7.9600	10.3600	7.6500	10.1900	+20.307%	884	4,592	-54.073%
2026-08-07	8.7700	9.1500	8.2000	8.4700	+42.353%	1,444	3,862	-44.746%
2026-08-06	6.5800	6.5800	5.9500	5.9500	-7.752%	20	2,699	-21.345%
2026-08-05	5.1000	6.7500	5.0800	6.4500	+103.470%	75	2,700	-27.442%
2026-08-04	3.0800	3.3000	3.0800	3.1700	+21.923%	10	2,688	+47.634%
2026-08-03	2.6500	2.7600	2.6000	2.6000	-12.458%	13	2,682	+80.000%
2026-07-31	2.8500	2.9700	2.8500	2.9700	-16.807%	28	2,682	+57.576%
2026-07-30	3.2200	3.5700	3.2200	3.5700	+32.222%	31	2,704	+31.092%
2026-07-29	2.7000	2.7000	2.7000	2.7000	-5.594%	1	2,679	+73.333%
2026-07-28	2.8100	2.8700	2.8100	2.8600	-18.286%	82	2,680	+63.636%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,681	+33.714%
2026-07-23	3.4700	3.5500	3.4500	3.5500	-19.683%	56	2,680	+31.831%
2026-07-22	4.2900	4.8500	4.2900	4.4200	+13.333%	49	2,677	+5.882%
2026-07-21	3.7500	3.9500	3.7500	3.9000	+18.182%	128	2,700	+20.000%
2026-07-20	3.4000	3.4000	3.2600	3.3000	-5.983%	82	2,683	+41.818%
2026-07-17	3.5400	3.5400	3.5100	3.5100	+1.739%	2	2,638	+33.333%
2026-07-16	3.4000	3.4500	3.4000	3.4500	-13.098%	22	2,636	+35.652%
2026-07-15	4.1500	4.1500	3.9700	3.9700	-6.147%	97	2,620	+17.884%
2026-07-14	4.5500	4.7200	4.2200	4.2300	-8.043%	135	2,624	+10.638%
2026-07-10	4.6500	4.7500	4.6000	4.6000	-13.696%	39	2,635	+1.739%
2026-07-09	5.3000	5.3500	5.3000	5.3300	+16.886%	20	2,599	-12.195%
2026-07-08	5.0000	5.0000	4.4500	4.5600	-20.419%	100	2,599	+2.632%
2026-07-07	5.7300	5.7300	5.7300	5.7300	-2.385%	8	2,515	-18.325%
2026-07-06	5.8600	5.8700	5.6000	5.8700	+2.982%	58	2,515	-20.273%
2026-07-02	5.8800	5.8800	5.5000	5.7000	+15.152%	29	2,512	-17.895%
2026-07-01	5.6000	5.6000	4.9500	4.9500	+0.815%	16	2,512	-5.455%
2026-06-30	4.8000	5.0100	4.7500	4.9100	+5.591%	32	2,515	-4.684%
2026-06-29	5.0000	5.0000	4.6500	4.6500	-16.667%	1,147	2,514	+0.645%
2026-06-26	6.1500	6.1500	5.5800	5.5800	+2.574%	30	1,649	-16.129%
2026-06-25	5.2600	5.5000	5.2200	5.4400	+3.817%	14	1,670	-13.971%
2026-06-24	5.0400	5.8000	5.0400	5.2400	-30.133%	65	1,679	-10.687%
2026-06-22	8.0000	8.0000	7.3500	7.5000	-13.694%	31	1,700	-37.600%
2026-06-18	9.2500	9.2500	8.6300	8.6900	-27.583%	10	1,690	-46.145%
2026-06-17	12.0000	12.0000	12.0000	12.0000	+7.623%	1	1,690	-61.000%
2026-06-16	11.5000	11.5000	11.0700	11.1500	-3.043%	35	1,690	-58.027%
2026-06-15	12.4000	12.4000	11.5000	11.5000	+28.492%	39	1,665	-59.304%
2026-06-12	9.0700	9.1000	8.9500	8.9500	+18.386%	13	1,631	-47.709%
2026-06-10	8.5000	8.6600	7.4600	7.5600	-29.412%	47	1,632	-38.095%
2026-06-09	10.9000	11.0000	10.5000	10.7100	-10.377%	11	1,599	-56.303%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-6.641%	3	1,597	-60.837%
2026-06-05	14.0000	14.1000	12.3500	12.8000	-24.706%	37	1,597	-63.438%
2026-06-04	17.0000	17.0500	16.9700	17.0000	+6.918%	11	1,591	-72.471%
2026-06-03	16.1000	16.1000	15.9000	15.9000	-9.915%	79	1,596	-70.566%
2026-06-01	17.4000	17.8100	17.4000	17.6500	-16.351%	33	1,562	-73.484%
2026-05-29	21.2500	22.4000	21.0900	21.1000	+11.640%	68	1,572	-77.820%
2026-05-28	18.2800	18.9000	18.2800	18.9000	+15.455%	11	1,575	-75.238%
2026-05-27	15.9500	16.5100	15.9500	16.3700	-11.989%	15	1,585	-71.411%
2026-05-26	19.4900	19.4900	18.6000	18.6000	-4.173%	2	1,574	-74.839%
2026-05-22	19.6500	19.6500	19.4100	19.4100	-7.791%	2	1,574	-75.889%
2026-05-21	19.8000	21.0500	19.8000	21.0500	+3.186%	5	1,573	-77.767%
2026-05-19	19.8300	20.4500	19.8300	20.4000	-9.655%	4	1,573	-77.059%
2026-05-18	23.9700	23.9700	22.5800	22.5800	-4.524%	3	1,571	-79.274%
2026-05-15	22.8500	23.6500	22.8500	23.6500	-15.986%	2	1,571	-80.211%
2026-05-14	29.4900	29.5300	28.1500	28.1500	-6.323%	139	1,570	-83.375%
2026-05-13	28.9000	30.0500	28.9000	30.0500	+2.385%	13	1,196	-84.426%
2026-05-12	30.5400	30.7400	29.1700	29.3500	-7.501%	521	1,196	-84.055%
2026-05-11	32.6500	32.6500	31.3300	31.7300	+0.316%	820	1,196	-85.251%
2026-05-08	31.6500	31.6500	31.6000	31.6300	+1.541%	3	798	-85.204%
2026-05-07	33.2600	34.0000	30.9000	31.1500	+4.953%	10	797	-84.976%
2026-05-06	30.7000	30.7000	29.6800	29.6800	+28.374%	3	793	-84.232%
2026-05-04	25.0000	25.0000	22.7000	23.1200	-17.869%	6	792	-79.758%
2026-05-01	28.1500	28.1500	28.1500	28.1500	+3.455%	1	790	-83.375%
2026-04-30	27.2000	27.2100	27.2000	27.2100	+13.328%	2	790	-82.800%
2026-04-29	23.6500	24.5500	23.2000	24.0100	-7.476%	4	789	-80.508%
2026-04-28	24.8500	25.9500	24.8500	25.9500	-13.701%	43	787	-81.965%
2026-04-27	30.7000	30.7000	30.0700	30.0700	-11.481%	6	773	-84.436%
2026-04-23	33.9700	33.9700	33.9700	33.9700	-3.904%	1	778	-86.223%
2026-04-22	35.3500	35.3500	35.3500	35.3500	+4.555%	44	779	-86.761%
2026-04-21	36.0300	36.1500	33.8100	33.8100	-15.475%	36	740	-86.158%
2026-04-20	41.2000	41.2000	40.0000	40.0000	-0.125%	2	740	-88.300%
2026-04-16	40.0500	40.0500	40.0500	40.0500	-4.756%	100	739	-88.315%
2026-04-15	42.0900	42.0900	42.0500	42.0500	-4.192%	101	739	-88.870%
2026-04-14	42.5200	43.8900	41.8600	43.8900	+15.866%	67	638	-89.337%
2026-04-13	37.9400	37.9400	37.8800	37.8800	-10.024%	3	586	-87.645%
2026-04-10	41.0000	42.1000	41.0000	42.1000	-1.543%	2	589	-88.884%
2026-04-09	42.7600	42.7600	42.7600	42.7600	-3.236%	1	588	-89.055%
2026-04-08	44.5000	44.5000	44.1900	44.1900	+6.894%	3	587	-89.409%
2026-04-07	41.3400	41.3400	41.3400	41.3400	+4.131%	1	586	-88.679%
2026-04-06	39.7000	39.7000	39.7000	39.7000	-2.934%	1	586	-88.212%
2026-04-02	35.8500	42.1000	35.8500	40.9000	-13.090%	23	573	-88.557%
2026-04-01	44.7000	47.0600	44.7000	47.0600	+32.938%	3	573	-90.055%
2026-03-30	35.1800	35.4000	35.1800	35.4000	-2.075%	2	571	-86.780%
2026-03-25	35.8000	36.5500	35.4500	36.1500	+23.085%	123	571	-87.054%
2026-03-24	29.7500	30.0000	29.3700	29.3700	-0.911%	12	490	-84.065%
2026-03-23	27.9600	30.0000	27.9500	29.6400	-4.387%	4	487	-84.211%
2026-03-20	33.2200	33.2200	31.0000	31.0000	-10.327%	10	489	-84.903%
2026-03-19	34.5800	34.5800	34.5700	34.5700	-29.449%	2	491	-86.462%
2026-03-18	48.4500	49.0000	46.8000	49.0000	-25.202%	11	491	-90.449%
2026-03-09	65.5100	65.5100	65.5100	65.5100	-5.168%	1	486	-92.856%
2026-03-06	69.0800	69.0800	69.0800	69.0800	+8.873%	1	485	-93.225%
2026-03-05	63.6000	63.6000	62.6500	63.4500	-5.199%	4	485	-92.624%
2026-03-04	66.9300	66.9300	66.9300	66.9300	+0.120%	1	485	-93.008%
2026-03-03	67.9500	67.9500	66.8500	66.8500	-4.568%	11	484	-92.999%
2026-02-26	70.0500	70.5000	70.0500	70.0500	+4.818%	3	474	-93.319%
2026-02-24	66.8300	66.8300	66.8300	66.8300	-9.001%	1	477	-92.997%
2026-02-23	72.5000	73.4400	72.5000	73.4400	+52.365%	3	477	-93.627%
2026-02-17	47.5000	48.2000	46.4100	48.2000	-16.753%	6	478	-90.290%
2026-02-13	58.0000	58.0000	57.9000	57.9000	-5.469%	2	473	-91.917%
2026-02-11	61.2500	61.2500	61.2500	61.2500	+21.407%	1	473	-92.359%
2026-02-05	50.4500	50.4500	50.4500	50.4500	-16.886%	1	472	-90.723%
2026-02-03	57.1700	60.7000	57.1700	60.7000	+38.206%	2	471	-92.290%
2026-02-02	49.2400	49.2400	43.9200	43.9200	-7.925%	4	471	-89.344%
2026-01-30	64.5500	65.2500	47.7000	47.7000	-52.749%	4	468	-90.189%
2026-01-29	99.3500	100.9500	99.3500	100.9500	+29.423%	5	469	-95.364%
2026-01-28	74.9400	79.2800	74.9400	78.0000	+27.493%	16	468	-94.000%
2026-01-27	61.2100	61.2100	61.1800	61.1800	+8.283%	50	462	-92.350%
2026-01-26	60.6300	63.2500	56.5000	56.5000	+4.630%	10	414	-91.717%
2026-01-23	54.0000	54.0000	54.0000	54.0000	+7.892%	1	413	-91.333%
2026-01-22	44.5800	50.0500	44.5800	50.0500	+20.313%	9	414	-90.649%
2026-01-21	47.0000	47.0000	41.6000	41.6000	+5.772%	15	412	-88.750%
2026-01-20	39.6500	39.6500	37.8100	39.3300	+33.187%	12	418	-88.101%
2026-01-16	29.5300	29.5300	29.5300	29.5300	-11.798%	1	411	-84.152%
2026-01-14	32.7500	33.4800	32.7500	33.4800	+1.670%	3	411	-86.022%
2026-01-12	32.9000	32.9500	32.9000	32.9300	+14.699%	3	408	-85.788%
2026-01-09	28.7100	28.7100	28.7100	28.7100	+5.668%	1	408	-83.699%
2026-01-08	27.1700	27.1700	27.1700	27.1700	-5.033%	1	408	-82.775%
2026-01-06	28.4000	28.6100	28.4000	28.6100	+7.759%	2	408	-83.642%
2026-01-05	26.5500	26.5500	26.5500	26.5500	+18.527%	1	406	-82.373%
2025-12-31	22.4000	22.4000	22.4000	22.4000	-28.662%	1	406	-79.107%
2025-12-26	30.3100	31.4000	30.1400	31.4000	+18.178%	3	406	-85.096%
2025-12-24	26.5700	26.5700	26.5700	26.5700	+13.985%	1	405	-82.386%
2025-12-18	23.3100	23.3100	23.3100	23.3100	+6.536%	3	405	-79.923%
2025-12-17	21.7000	21.9100	21.7000	21.8800	+8.586%	401	402	-78.611%
2025-12-16	20.1500	20.1500	20.1500	20.1500	-5.310%	2	2	-76.774%
2025-12-12	21.2800	21.2800	21.2800	21.2800	0.000%	1	1	-78.008%

.dark-mode .DSGyHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSGyHq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C440GLD Nov 20 2026 440.00 Call (GLD261120C00440000)option OPRA

GLD20261120C440
GLD Nov 20 2026 440.00 Call (GLD261120C00440000)
option OPRA