Dark

GLD20261120C450
GLD Nov 20 2026 450.00 Call (GLD261120C00450000)
option OPRA

EOD

Sep 17, 2026

3.40+17.241%(+0.50)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0000	4.0600	3.4000	3.4000	+17.241%	384	6,630	0.000%
2026-09-16	4.1500	4.4000	2.6500	2.9000	-17.143%	974	6,576	+17.241%
2026-09-15	3.3700	3.8000	3.3000	3.5000	+6.061%	324	6,618	-2.857%
2026-09-14	3.2000	3.7600	3.1000	3.3000	-18.317%	410	6,560	+3.030%
2026-09-11	5.3500	5.5300	4.0400	4.0400	-10.222%	257	6,582	-15.842%
2026-09-10	4.8100	5.2200	4.4000	4.5000	-21.739%	868	6,554	-24.444%
2026-09-09	6.3400	6.3700	5.4300	5.7500	+17.108%	123	6,116	-40.870%
2026-09-08	5.7800	5.7800	4.9100	4.9100	-24.228%	125	6,061	-30.754%
2026-09-04	5.9800	6.7000	5.8800	6.4800	-13.600%	271	5,915	-47.531%
2026-09-03	7.2500	8.6000	6.8900	7.5000	+38.889%	515	5,915	-54.667%
2026-09-02	4.7000	5.5000	4.7000	5.4000	+28.266%	508	5,955	-37.037%
2026-09-01	4.8500	5.1000	4.1900	4.2100	-34.729%	2,195	5,809	-19.240%
2026-08-31	6.7000	6.7000	5.9300	6.4500	-14.000%	266	4,247	-47.287%
2026-08-28	12.2000	12.3500	7.4000	7.5000	-38.975%	560	4,246	-54.667%
2026-08-27	11.7500	12.7000	10.9500	12.2900	+1.570%	924	4,546	-72.335%
2026-08-26	12.7000	13.5000	12.0000	12.1000	-19.333%	265	4,032	-71.901%
2026-08-25	13.0500	15.0000	12.6500	15.0000	+1.420%	168	3,944	-77.333%
2026-08-24	15.5000	15.9500	13.6600	14.7900	+9.556%	397	3,947	-77.011%
2026-08-21	12.0000	14.3500	11.9300	13.5000	+30.435%	564	3,699	-74.815%
2026-08-20	8.1500	10.6500	8.1500	10.3500	+7.143%	223	3,626	-67.150%
2026-08-19	8.0000	9.7500	7.7500	9.6600	+84.000%	1,388	3,557	-64.803%
2026-08-18	6.3700	6.7500	5.1100	5.2500	-24.133%	196	3,082	-35.238%
2026-08-17	5.9700	7.3000	5.9500	6.9200	+19.310%	601	3,021	-50.867%
2026-08-14	6.2500	6.3000	5.8000	5.8000	+3.387%	198	2,708	-41.379%
2026-08-13	6.8000	6.8000	5.5600	5.6100	-27.143%	179	2,690	-39.394%
2026-08-12	7.8600	8.5000	7.6000	7.7000	+8.146%	254	2,571	-55.844%
2026-08-11	8.0000	8.2900	7.0000	7.1200	-12.638%	146	2,569	-52.247%
2026-08-10	6.2800	8.3700	6.1000	8.1500	+20.741%	238	2,574	-58.282%
2026-08-07	7.7500	7.7500	6.5400	6.7500	+45.161%	137	2,604	-49.630%
2026-08-06	4.7500	5.2500	4.4500	4.6500	-4.713%	224	2,551	-26.882%
2026-08-05	3.8000	5.1200	3.8000	4.8800	+97.571%	740	2,494	-30.328%
2026-08-04	2.4800	2.4800	2.3500	2.4700	+21.078%	25	2,141	+37.652%
2026-08-03	2.0400	2.0500	2.0000	2.0400	-11.304%	4	2,138	+66.667%
2026-07-31	2.3000	2.4400	2.3000	2.3000	-18.440%	30	2,137	+47.826%
2026-07-30	2.6300	2.8300	2.6300	2.8200	+21.552%	35	2,149	+20.567%
2026-07-29	2.1500	2.6000	2.1000	2.3200	+4.505%	57	2,167	+46.552%
2026-07-28	2.2000	2.2900	2.2000	2.2200	-14.943%	47	2,143	+53.153%
2026-07-27	2.7600	2.7600	2.6100	2.6100	-10.000%	5	2,143	+30.268%
2026-07-24	2.9000	2.9000	2.9000	2.9000	+8.209%	1	2,142	+17.241%
2026-07-23	2.8000	2.8100	2.6800	2.6800	-20.000%	16	2,141	+26.866%
2026-07-22	3.2200	3.6500	3.2200	3.3500	+11.667%	34	2,131	+1.493%
2026-07-21	2.9000	3.0500	2.9000	3.0000	+15.830%	87	2,124	+13.333%
2026-07-20	2.6800	2.6800	2.5900	2.5900	-4.779%	12	2,068	+31.274%
2026-07-17	2.8200	2.8300	2.7200	2.7200	-1.449%	5	2,070	+25.000%
2026-07-16	2.7700	2.8000	2.7200	2.7600	-13.750%	35	2,084	+23.188%
2026-07-15	3.1900	3.2000	3.1800	3.2000	-3.614%	15	2,071	+6.250%
2026-07-14	3.7200	3.7900	3.3200	3.3200	+10.667%	6	2,065	+2.410%
2026-07-13	3.2500	3.2500	3.0000	3.0000	-16.667%	6	2,060	+13.333%
2026-07-10	3.7000	3.7500	3.5000	3.6000	-14.286%	10	2,059	-5.556%
2026-07-09	4.1900	4.2000	4.1900	4.2000	-4.545%	41	2,082	-19.048%
2026-07-06	4.5000	4.5500	4.4000	4.4000	-1.124%	5	2,104	-22.727%
2026-07-02	4.7300	4.8000	4.4500	4.4500	+17.105%	23	2,095	-23.596%
2026-07-01	4.0000	4.4500	3.8000	3.8000	+2.703%	17	2,095	-10.526%
2026-06-30	4.1000	4.1000	3.7000	3.7000	-1.596%	70	2,094	-8.108%
2026-06-29	4.2000	4.2000	3.7000	3.7600	-16.630%	57	2,100	-9.574%
2026-06-26	4.5700	4.8500	4.5100	4.5100	+1.806%	51	2,050	-24.612%
2026-06-25	4.4800	4.5000	4.1000	4.4300	+6.747%	107	2,069	-23.251%
2026-06-24	4.4700	4.4700	4.1500	4.1500	-17.000%	20	2,032	-18.072%
2026-06-23	5.5500	5.5500	5.0000	5.0000	-14.821%	57	2,027	-32.000%
2026-06-22	6.1600	6.3000	5.8000	5.8700	-14.307%	20	2,060	-42.078%
2026-06-18	7.6400	7.6400	6.8500	6.8500	-23.889%	2	2,055	-50.365%
2026-06-17	9.5200	9.7000	9.0000	9.0000	-1.854%	9	2,055	-62.222%
2026-06-16	9.2500	9.3500	8.7000	9.1700	-2.550%	8	2,055	-62.923%
2026-06-15	9.7000	9.9600	9.4100	9.4100	+30.694%	72	2,051	-63.868%
2026-06-12	7.0000	7.6700	6.9500	7.2000	+3.597%	63	2,054	-52.778%
2026-06-11	5.8500	7.2500	5.8500	6.9500	+12.278%	17	2,025	-51.079%
2026-06-10	7.1000	7.2400	6.1800	6.1900	-27.771%	121	2,023	-45.073%
2026-06-09	9.9000	9.9000	8.5700	8.5700	-15.149%	158	2,004	-60.327%
2026-06-08	10.0000	10.1800	9.9000	10.1000	-0.980%	24	1,978	-66.337%
2026-06-05	11.9000	11.9000	10.0500	10.2000	-26.619%	197	1,974	-66.667%
2026-06-04	13.7000	14.0000	13.7000	13.9000	+3.577%	98	1,996	-75.540%
2026-06-03	13.4200	13.4200	13.4200	13.4200	-8.583%	1	2,014	-74.665%
2026-06-02	15.1000	15.1000	14.6800	14.6800	-1.937%	12	2,015	-76.839%
2026-06-01	14.4000	15.1500	14.3200	14.9700	-14.212%	54	2,013	-77.288%
2026-05-29	16.6500	19.0000	16.5200	17.4500	+12.726%	128	1,999	-80.516%
2026-05-28	14.5000	16.0000	14.5000	15.4800	+12.993%	14	1,991	-78.036%
2026-05-27	14.0000	14.0000	13.0000	13.7000	-12.404%	11	2,002	-75.182%
2026-05-26	16.5000	16.5000	15.6400	15.6400	-4.634%	10	2,002	-78.261%
2026-05-21	16.3000	16.4000	16.3000	16.4000	-10.186%	2	2,002	-79.268%
2026-05-20	16.0000	18.4100	16.0000	18.2600	+3.750%	5	2,002	-81.380%
2026-05-19	17.4400	17.6500	17.0000	17.6000	-7.612%	5	2,004	-80.682%
2026-05-18	20.2200	20.2200	19.0500	19.0500	-1.039%	3	2,004	-82.152%
2026-05-15	19.7100	19.9800	19.1900	19.2500	-21.812%	18	2,004	-82.338%
2026-05-14	24.7000	24.7000	24.6200	24.6200	-1.912%	2	2,003	-86.190%
2026-05-13	25.4100	25.4500	25.1000	25.1000	-6.518%	4	1,327	-86.454%
2026-05-12	25.6400	26.8500	24.8000	26.8500	-2.293%	1,233	1,327	-87.337%
2026-05-11	27.2200	27.4800	27.0500	27.4800	+4.885%	30	1,327	-87.627%
2026-05-07	27.2000	27.2000	26.2000	26.2000	+2.065%	61	1,345	-87.023%
2026-05-06	25.9800	26.0800	25.0000	25.6700	+24.310%	25	1,327	-86.755%
2026-05-05	21.5000	21.5000	20.6500	20.6500	+5.897%	3	1,318	-83.535%
2026-05-04	21.1000	21.3000	19.0000	19.5000	-14.847%	39	1,319	-82.564%
2026-05-01	24.0300	24.2500	22.9000	22.9000	-1.080%	8	1,317	-85.153%
2026-04-30	22.7500	23.1500	22.7500	23.1500	+15.750%	3	1,317	-85.313%
2026-04-29	19.7800	20.5800	19.5000	20.0000	-9.091%	1,015	1,320	-83.000%
2026-04-28	21.1000	22.0000	20.8000	22.0000	-14.163%	55	1,749	-84.545%
2026-04-27	26.8000	26.8000	25.3000	25.6300	-8.790%	1,221	1,697	-86.734%
2026-04-24	28.0000	28.1000	28.0000	28.1000	-2.091%	401	2,486	-87.900%
2026-04-23	29.4000	29.4000	28.3000	28.7000	-5.871%	7	2,230	-88.153%
2026-04-22	31.7500	31.8000	30.4900	30.4900	+5.721%	73	2,235	-88.849%
2026-04-21	32.7400	32.7400	28.8400	28.8400	-18.829%	29	2,242	-88.211%
2026-04-20	35.8500	35.8500	35.5200	35.5300	-8.001%	113	2,242	-90.431%
2026-04-17	38.2000	39.3200	38.1200	38.6200	+7.218%	118	2,242	-91.196%
2026-04-16	36.0200	36.0200	36.0200	36.0200	-2.517%	1	2,237	-90.561%
2026-04-15	37.6500	37.6500	36.9500	36.9500	-6.099%	8	2,237	-90.798%
2026-04-14	39.3500	39.3500	39.3500	39.3500	+19.787%	1	2,231	-91.360%
2026-04-13	33.5100	33.5100	32.8500	32.8500	-7.465%	502	2,232	-89.650%
2026-04-10	37.5500	37.5500	35.5000	35.5000	-8.670%	2	1,842	-90.423%
2026-04-09	38.7000	38.8700	37.4500	38.8700	+3.515%	603	1,840	-91.253%
2026-04-07	35.7500	37.5500	35.7500	37.5500	+2.456%	46	1,241	-90.945%
2026-04-06	36.9600	36.9600	36.6500	36.6500	-1.080%	7	1,240	-90.723%
2026-04-02	34.1600	37.9500	34.0000	37.0500	-8.856%	969	664	-90.823%
2026-04-01	41.7700	41.7700	40.6500	40.6500	+7.825%	150	664	-91.636%
2026-03-31	34.9100	37.7000	34.9100	37.7000	+19.683%	153	514	-90.981%
2026-03-30	31.5000	31.5000	31.5000	31.5000	-3.077%	1	367	-89.206%
2026-03-27	29.5000	32.5000	29.5000	32.5000	+20.953%	9	368	-89.538%
2026-03-26	27.4500	27.4500	26.8700	26.8700	-15.022%	5	370	-87.346%
2026-03-25	32.0700	32.3700	31.6200	31.6200	+17.503%	9	377	-89.247%
2026-03-24	25.4600	26.9100	24.8000	26.9100	+0.976%	55	372	-87.365%
2026-03-23	24.9300	27.3000	24.7700	26.6500	-3.442%	5	354	-87.242%
2026-03-20	29.8200	30.5000	27.1700	27.6000	-6.441%	13	354	-87.681%
2026-03-19	29.4500	32.0000	29.4500	29.5000	-31.026%	164	355	-88.475%
2026-03-18	42.7500	42.7700	42.3500	42.7700	-14.545%	94	255	-92.051%
2026-03-17	49.7500	50.0500	49.7500	50.0500	+0.502%	2	204	-93.207%
2026-03-16	51.5600	51.5600	49.8000	49.8000	-5.682%	28	203	-93.173%
2026-03-13	55.5000	55.5000	52.8000	52.8000	-5.714%	5	213	-93.561%
2026-03-12	58.0000	58.0000	56.0000	56.0000	-4.274%	2	208	-93.929%
2026-03-09	57.5000	58.5000	57.5000	58.5000	-4.381%	3	207	-94.188%
2026-03-06	59.2000	63.1000	59.2000	61.1800	+6.400%	13	213	-94.443%
2026-03-05	57.6000	57.6000	57.5000	57.5000	+1.465%	2	205	-94.087%
2026-03-03	61.8600	61.8600	56.6700	56.6700	-23.315%	13	204	-94.000%
2026-03-02	72.3400	73.9000	70.1800	73.9000	+8.997%	15	198	-95.399%
2026-02-27	66.5500	67.8000	66.5500	67.8000	+2.170%	2	207	-94.985%
2026-02-25	63.7400	66.3600	63.7400	66.3600	+4.340%	12	219	-94.876%
2026-02-24	62.0100	63.6000	62.0000	63.6000	-6.471%	4	219	-94.654%
2026-02-23	68.0000	68.0000	68.0000	68.0000	+20.354%	1	217	-95.000%
2026-02-20	52.6500	56.5600	52.6500	56.5000	+7.640%	5	218	-93.982%
2026-02-19	52.1000	53.5000	52.1000	52.4900	+1.293%	10	219	-93.523%
2026-02-18	49.6700	52.1100	49.6700	51.8200	+19.126%	10	223	-93.439%
2026-02-17	42.7000	43.8900	42.0000	43.5000	-17.614%	14	223	-92.184%
2026-02-13	48.7800	52.8000	48.7800	52.8000	+17.333%	9	213	-93.561%
2026-02-12	52.8500	53.5000	45.0000	45.0000	-18.301%	35	213	-92.444%
2026-02-11	52.5100	55.0800	52.5100	55.0800	+5.923%	11	197	-93.827%
2026-02-10	52.0000	52.0000	52.0000	52.0000	-8.160%	1	197	-93.462%
2026-02-09	55.8100	56.6200	55.8100	56.6200	+2.480%	2	196	-93.995%
2026-02-04	57.9000	57.9000	55.2500	55.2500	+8.333%	6	197	-93.846%
2026-02-03	51.7000	56.6000	51.0000	51.0000	+31.207%	22	196	-93.333%
2026-02-02	41.9500	42.8500	37.5000	38.8700	-23.784%	74	180	-91.253%
2026-01-30	60.8800	61.6900	42.5000	51.0000	-23.881%	48	130	-93.333%
2026-01-29	67.0000	67.0000	67.0000	67.0000	-12.464%	2	116	-94.925%
2026-01-28	69.4200	77.0900	69.4200	76.5400	+35.878%	39	119	-95.558%
2026-01-27	54.3800	56.3300	54.3800	56.3300	+0.249%	12	116	-93.964%
2026-01-26	55.3700	56.1900	55.3700	56.1900	+16.819%	28	124	-93.949%
2026-01-23	48.6000	48.6000	48.0500	48.1000	+9.318%	18	121	-92.931%
2026-01-22	39.6400	44.6200	39.6400	44.0000	+20.846%	17	114	-92.273%
2026-01-21	41.3900	42.9400	36.4100	36.4100	+4.029%	50	110	-90.662%
2026-01-20	34.0000	35.0400	34.0000	35.0000	+30.112%	7	71	-90.286%
2026-01-16	26.9000	26.9000	26.9000	26.9000	-3.894%	1	67	-87.361%
2026-01-15	27.9900	27.9900	27.9900	27.9900	-6.388%	1	67	-87.853%
2026-01-14	29.9000	29.9000	29.9000	29.9000	+7.554%	25	67	-88.629%
2026-01-13	28.7500	28.7500	27.8000	27.8000	-3.136%	4	52	-87.770%
2026-01-12	28.7000	28.7000	28.7000	28.7000	+19.087%	1	49	-88.153%
2026-01-09	24.1000	24.1000	24.1000	24.1000	+2.510%	4	50	-85.892%
2026-01-08	23.2700	23.5100	23.2700	23.5100	-3.052%	2	50	-85.538%
2026-01-07	23.7000	24.2500	23.7000	24.2500	-5.125%	4	50	-85.979%
2026-01-06	25.0000	25.5600	25.0000	25.5600	+12.848%	2	49	-86.698%
2026-01-05	22.6500	22.6500	22.6500	22.6500	+19.525%	1	48	-84.989%
2026-01-02	19.0000	19.0600	18.9500	18.9500	+2.101%	5	48	-82.058%
2025-12-31	19.4000	19.4000	18.4600	18.5600	-7.799%	6	44	-81.681%
2025-12-30	20.8000	21.3000	20.1200	20.1300	+0.299%	22	44	-83.110%
2025-12-29	20.6000	20.6600	19.7500	20.0700	-26.077%	10	27	-83.059%
2025-12-26	27.3900	27.3900	27.1500	27.1500	+16.125%	5	23	-87.477%
2025-12-24	23.3800	23.3800	23.3800	23.3800	-8.061%	1	17	-85.458%
2025-12-23	25.4300	25.4300	25.4300	25.4300	+9.188%	1	17	-86.630%
2025-12-22	22.3400	23.2900	22.2800	23.2900	+24.346%	7	17	-85.401%
2025-12-18	18.7300	18.7300	18.7300	18.7300	-3.204%	1	14	-81.847%
2025-12-17	19.1000	19.3500	19.1000	19.3500	+4.595%	4	13	-82.429%
2025-12-15	18.8000	18.8000	18.3000	18.5000	+6.936%	10	11	-81.622%
2025-12-12	18.0000	18.0000	17.3000	17.3000	0.000%	3	3	-80.347%

.dark-mode .VllMJ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VllMJ3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C450GLD Nov 20 2026 450.00 Call (GLD261120C00450000)option OPRA

GLD20261120C450
GLD Nov 20 2026 450.00 Call (GLD261120C00450000)
option OPRA