Dark

GLD20261120C445
GLD Nov 20 2026 445.00 Call (GLD261120C00445000)
option OPRA

EOD

Sep 17, 2026

4.00+19.403%(+0.65)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6500	4.7700	3.9600	4.0000	+19.403%	282	16,173	0.000%
2026-09-16	4.8500	5.0000	3.0500	3.3500	-17.079%	333	16,262	+19.403%
2026-09-15	3.9900	4.3500	3.8400	4.0400	+4.935%	38	16,241	-0.990%
2026-09-14	3.8500	4.3500	3.6000	3.8500	-18.947%	102	16,234	+3.896%
2026-09-11	6.0500	6.3200	4.7500	4.7500	-8.301%	65	16,207	-15.789%
2026-09-10	5.9000	5.9000	5.1000	5.1800	-20.308%	53	16,226	-22.780%
2026-09-09	6.9500	7.3000	6.3300	6.5000	+17.117%	45	16,217	-38.462%
2026-09-08	6.6500	6.6500	5.5500	5.5500	-22.378%	2,066	16,225	-27.928%
2026-09-04	6.9500	7.4000	6.6800	7.1500	-16.374%	92	15,671	-44.056%
2026-09-03	8.1500	9.7400	7.7500	8.5500	+38.799%	12,272	15,671	-53.216%
2026-09-02	5.4500	6.2400	5.4500	6.1600	+23.447%	199	16,089	-35.065%
2026-09-01	5.2500	5.9000	4.8500	4.9900	-33.467%	32,622	18,149	-19.840%
2026-08-31	7.6500	7.7000	6.6500	7.5000	-12.281%	229	34,147	-46.667%
2026-08-28	13.6000	14.5000	8.3400	8.5500	-37.132%	10,055	34,196	-53.216%
2026-08-27	13.3600	14.2500	12.2500	13.6000	-0.730%	3,422	35,831	-70.588%
2026-08-26	14.3400	15.1500	13.3000	13.7000	-16.717%	25,088	32,893	-70.803%
2026-08-25	14.5000	16.7500	14.2500	16.4500	-0.243%	6,215	9,509	-75.684%
2026-08-24	17.2700	17.9700	15.8200	16.4900	+7.778%	42	4,322	-75.743%
2026-08-21	13.4000	15.5000	13.4000	15.3000	+33.508%	280	4,319	-73.856%
2026-08-20	9.4500	11.9200	9.4400	11.4600	+6.111%	3,650	4,212	-65.096%
2026-08-19	9.1000	10.8000	8.7500	10.8000	+76.759%	38	1,058	-62.963%
2026-08-18	6.5000	6.5000	5.9700	6.1100	-22.066%	25	1,055	-34.534%
2026-08-17	7.3500	8.1800	7.3500	7.8400	+13.623%	9	1,062	-48.980%
2026-08-14	7.2000	7.2000	6.9000	6.9000	+7.644%	19	1,067	-42.029%
2026-08-13	7.0000	7.1500	6.2500	6.4100	-25.378%	38	1,062	-37.598%
2026-08-12	8.9500	9.6200	8.5900	8.5900	+7.375%	48	1,062	-53.434%
2026-08-11	8.8000	8.9500	8.0000	8.0000	-14.439%	11	1,053	-50.000%
2026-08-10	7.4600	9.5500	7.4600	9.3500	+22.222%	14	1,053	-57.219%
2026-08-07	7.9200	8.1500	7.3500	7.6500	+42.991%	31	1,045	-47.712%
2026-08-06	5.8300	5.8500	5.2700	5.3500	-7.759%	118	1,016	-25.234%
2026-08-05	4.6000	5.8000	4.6000	5.8000	+110.909%	268	984	-31.034%
2026-08-04	2.7300	2.7500	2.7300	2.7500	+19.048%	7	741	+45.455%
2026-08-03	2.3100	2.3100	2.3100	2.3100	-9.766%	1	735	+73.160%
2026-07-31	2.5600	2.5600	2.5600	2.5600	-17.419%	1	735	+56.250%
2026-07-30	2.9000	3.1000	2.9000	3.1000	+19.231%	2	734	+29.032%
2026-07-28	2.6000	2.6000	2.6000	2.6000	-13.333%	20	753	+53.846%
2026-07-27	2.9300	3.0000	2.9300	3.0000	-1.316%	21	753	+33.333%
2026-07-23	3.1000	3.1000	3.0400	3.0400	-30.115%	6	733	+31.579%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+29.851%	1	727	-8.046%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+6.688%	1	727	+19.403%
2026-07-20	3.1400	3.1400	3.1400	3.1400	-2.181%	2	726	+27.389%
2026-07-17	3.2100	3.2100	3.2100	3.2100	+7.358%	20	726	+24.611%
2026-07-16	2.9500	2.9900	2.9500	2.9900	-6.563%	20	706	+33.779%
2026-07-13	3.6000	3.6000	3.2000	3.2000	-20.200%	4	686	+25.000%
2026-07-10	4.2000	4.2000	4.0100	4.0100	-14.316%	14	689	-0.249%
2026-07-09	4.6800	4.6800	4.6800	4.6800	+14.706%	3	687	-14.530%
2026-07-08	4.0800	4.0800	4.0800	4.0800	-15.876%	80	690	-1.961%
2026-07-07	5.4500	5.4500	4.8500	4.8500	-3.579%	35	770	-17.526%
2026-07-06	5.3500	5.3500	5.0300	5.0300	+17.249%	2	736	-20.477%
2026-06-30	4.3000	4.3000	4.2900	4.2900	-4.667%	61	735	-6.760%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-15.094%	1	675	-11.111%
2026-06-26	5.5000	5.5000	5.3000	5.3000	+6.640%	41	675	-24.528%
2026-06-25	4.9600	4.9700	4.9600	4.9700	+7.809%	21	716	-19.517%
2026-06-24	4.6000	4.6100	4.6000	4.6100	-21.197%	5	695	-13.232%
2026-06-23	5.8500	5.8500	5.8500	5.8500	-22.207%	1	694	-31.624%
2026-06-18	7.5200	7.5200	7.5200	7.5200	-26.275%	40	684	-46.809%
2026-06-16	9.7700	10.2000	9.7700	10.2000	-0.488%	22	684	-60.784%
2026-06-15	11.0000	11.0000	10.2500	10.2500	+63.477%	5	694	-60.976%
2026-06-11	6.2700	6.2700	6.2700	6.2700	-9.524%	1	694	-36.204%
2026-06-10	7.8900	7.8900	6.9200	6.9300	-27.435%	17	693	-42.280%
2026-06-09	10.3300	10.3300	9.4800	9.5500	-20.878%	26	697	-58.115%
2026-06-05	13.2000	13.2000	12.0700	12.0700	-21.877%	31	685	-66.860%
2026-06-04	15.5000	15.5000	15.4500	15.4500	+6.552%	20	670	-74.110%
2026-06-03	15.0000	15.0000	14.5000	14.5000	-10.604%	12	670	-72.414%
2026-06-01	16.1800	16.2200	16.1500	16.2200	-17.665%	22	661	-75.339%
2026-05-29	18.7400	20.4300	18.6800	19.7000	+36.616%	18	669	-79.695%
2026-05-28	14.4200	14.4200	14.4200	14.4200	-14.926%	2	652	-72.261%
2026-05-26	16.9500	16.9500	16.9500	16.9500	-3.143%	9	650	-76.401%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-8.664%	2	650	-77.143%
2026-05-21	18.3000	19.1600	18.3000	19.1600	-2.045%	4	650	-79.123%
2026-05-20	17.7300	19.5600	17.7300	19.5600	+1.085%	2	650	-79.550%
2026-05-19	18.4500	19.3500	18.4500	19.3500	-9.664%	5	652	-79.328%
2026-05-15	21.4200	21.4200	21.4200	21.4200	-20.813%	2	652	-81.326%
2026-05-14	27.1800	27.1800	27.0500	27.0500	-2.873%	3	651	-85.213%
2026-05-13	27.4700	28.6500	27.4000	27.8500	-1.833%	24	445	-85.637%
2026-05-12	27.8900	28.8000	27.0100	28.3700	-3.503%	437	445	-85.901%
2026-05-11	29.9200	29.9200	29.4000	29.4000	+8.487%	10	445	-86.395%
2026-05-06	28.2000	28.4000	27.1000	27.1000	+21.199%	8	450	-85.240%
2026-05-05	22.3600	22.3600	22.3600	22.3600	+4.731%	1	454	-82.111%
2026-05-04	21.3500	21.3500	21.3500	21.3500	-18.199%	1	454	-81.265%
2026-05-01	25.6500	26.1000	25.6500	26.1000	+5.242%	21	467	-84.674%
2026-04-30	25.0800	25.1000	24.8000	24.8000	+13.139%	3	467	-83.871%
2026-04-29	21.1000	21.9200	21.1000	21.9200	-8.246%	24	468	-81.752%
2026-04-28	23.3000	23.9300	23.3000	23.8900	-13.599%	41	456	-83.257%
2026-04-27	27.6500	27.6500	27.6500	27.6500	-10.460%	2	435	-85.533%
2026-04-24	31.3000	31.3700	30.8800	30.8800	+0.685%	149	435	-87.047%
2026-04-23	31.8500	31.8500	29.5800	30.6700	-6.122%	14	363	-86.958%
2026-04-22	32.6500	32.6700	32.6300	32.6700	+0.678%	13	365	-87.756%
2026-04-21	36.0700	36.0800	32.4000	32.4500	-14.153%	92	336	-87.673%
2026-04-20	37.8000	37.8000	37.8000	37.8000	-7.805%	1	336	-89.418%
2026-04-17	42.0000	42.0000	41.0000	41.0000	+8.782%	7	336	-90.244%
2026-04-16	38.2000	38.2000	37.6900	37.6900	-3.975%	2	332	-89.387%
2026-04-15	41.0000	41.0000	39.2500	39.2500	-0.884%	83	331	-89.809%
2026-04-14	39.3200	39.8500	39.3200	39.6000	+1.253%	10	294	-89.899%
2026-04-10	38.9100	39.1100	38.9100	39.1100	+18.408%	2	289	-89.772%
2026-03-30	33.0300	33.0300	33.0300	33.0300	+6.035%	1	289	-87.890%
2026-03-26	30.8000	31.1500	30.8000	31.1500	+8.010%	2	290	-87.159%
2026-03-23	27.4700	28.8400	27.4700	28.8400	-8.532%	3	289	-86.130%
2026-03-20	31.5300	31.5300	31.5300	31.5300	-5.740%	109	290	-87.314%
2026-03-19	31.1500	33.4500	31.1500	33.4500	-24.492%	2	305	-88.042%
2026-03-18	44.5500	46.6300	44.3000	44.3000	-27.353%	167	303	-90.971%
2026-03-09	60.9800	60.9800	60.9800	60.9800	-5.001%	1	179	-93.440%
2026-03-04	64.1900	64.1900	64.1900	64.1900	+9.000%	1	180	-93.768%
2026-03-03	58.8900	58.8900	58.8900	58.8900	-22.072%	1	180	-93.208%
2026-03-02	75.5700	75.5700	75.5700	75.5700	+8.593%	1	180	-94.707%
2026-02-27	69.0000	69.5900	69.0000	69.5900	+4.883%	4	180	-94.252%
2026-02-26	66.3500	66.3500	66.3500	66.3500	+0.668%	9	183	-93.971%
2026-02-24	65.9100	65.9100	65.9100	65.9100	+10.199%	1	192	-93.931%
2026-02-20	57.7500	60.0000	57.7500	59.8100	+9.965%	16	192	-93.312%
2026-02-19	55.5000	55.5000	54.1300	54.3900	+18.239%	3	182	-92.646%
2026-02-17	46.5500	46.5500	46.0000	46.0000	-7.071%	2	185	-91.304%
2026-02-12	49.4500	49.9100	49.4500	49.5000	-14.226%	23	183	-91.919%
2026-02-11	57.7100	57.7100	57.7100	57.7100	+5.023%	1	182	-93.069%
2026-02-10	55.0000	55.0000	54.9500	54.9500	+4.269%	5	181	-92.721%
2026-02-06	53.2300	53.2300	52.7000	52.7000	+10.021%	2	180	-92.410%
2026-02-05	44.9000	47.9000	44.9000	47.9000	-11.526%	5	182	-91.649%
2026-02-03	54.1400	54.1400	54.1400	54.1400	+34.176%	1	179	-92.612%
2026-02-02	47.8200	47.8200	39.4500	40.3500	-26.636%	153	180	-90.087%
2026-01-30	66.0000	66.0000	44.1200	55.0000	-39.253%	37	67	-92.727%
2026-01-29	90.5400	90.5400	90.5400	90.5400	+24.419%	10	66	-95.582%
2026-01-28	72.7700	72.7700	72.7700	72.7700	+14.979%	30	68	-94.503%
2026-01-27	63.2900	63.2900	63.2900	63.2900	+5.308%	1	61	-93.680%
2026-01-26	60.1000	60.1000	60.1000	60.1000	+17.843%	10	62	-93.344%
2026-01-23	48.0000	51.0000	48.0000	51.0000	+10.104%	13	62	-92.157%
2026-01-22	42.6700	47.0700	42.5000	46.3200	+11.614%	31	61	-91.364%
2026-01-21	44.6000	44.6000	39.5700	41.5000	+47.687%	55	68	-90.361%
2026-01-16	28.0000	28.1000	28.0000	28.1000	+31.186%	5	29	-85.765%
2025-12-29	21.7100	21.7100	21.4200	21.4200	-26.694%	29	29	-81.326%
2025-12-26	29.2200	29.2200	29.2200	29.2200	+22.004%	1	29	-86.311%
2025-12-22	23.9500	23.9500	23.9500	23.9500	+22.821%	1	30	-83.299%
2025-12-18	19.5000	19.5000	19.5000	19.5000	-4.739%	1	30	-79.487%
2025-12-17	20.4700	20.4700	20.4700	20.4700	+1.186%	1	29	-80.459%
2025-12-16	20.2300	20.2300	20.2300	20.2300	+0.697%	1	28	-80.227%
2025-12-15	20.0900	20.0900	20.0900	20.0900	-1.278%	2	27	-80.090%
2025-12-12	20.3500	20.3500	20.3500	20.3500	0.000%	25	25	-80.344%

.dark-mode .qpkpkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpkpkV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C445GLD Nov 20 2026 445.00 Call (GLD261120C00445000)option OPRA

GLD20261120C445
GLD Nov 20 2026 445.00 Call (GLD261120C00445000)
option OPRA