Dark

GLD20261120C455
GLD Nov 20 2026 455.00 Call (GLD261120C00455000)
option OPRA

EOD

Sep 17, 2026

2.95+19.433%(+0.48)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3600	3.4000	2.9100	2.9500	+19.433%	24	3,055	0.000%
2026-09-16	3.5500	3.6800	2.4700	2.4700	-21.587%	368	3,052	+19.433%
2026-09-15	3.1000	3.1500	2.9300	3.1500	+8.247%	16	2,927	-6.349%
2026-09-14	2.7100	3.2400	2.7100	2.9100	-19.167%	50	2,933	+1.375%
2026-09-11	4.5900	4.5900	3.6000	3.6000	-8.861%	5	2,928	-18.056%
2026-09-10	4.4100	4.4400	3.9500	3.9500	-18.891%	9	2,926	-25.316%
2026-09-09	5.5200	5.5200	4.8700	4.8700	+11.187%	15	2,923	-39.425%
2026-09-08	4.7500	4.9700	4.3400	4.3800	-22.751%	216	2,923	-32.648%
2026-09-04	5.6600	5.6700	5.3500	5.6700	-13.435%	20	2,714	-47.972%
2026-09-03	6.4000	7.3200	6.0300	6.5500	+39.362%	27	2,714	-54.962%
2026-09-02	4.1500	4.7000	4.1500	4.7000	+20.513%	16	2,720	-37.234%
2026-09-01	4.1000	4.5000	3.9000	3.9000	-30.605%	123	2,800	-24.359%
2026-08-31	5.3100	5.7000	5.2800	5.6200	-15.489%	134	2,836	-47.509%
2026-08-28	8.8700	9.2000	6.6500	6.6500	-39.545%	141	2,828	-55.639%
2026-08-27	10.5500	11.1800	9.9500	11.0000	+2.230%	119	2,823	-73.182%
2026-08-26	11.8400	11.8400	10.7600	10.7600	-18.485%	35	2,768	-72.584%
2026-08-25	11.9100	13.2500	11.4500	13.2000	-0.227%	2,013	2,783	-77.652%
2026-08-24	13.8500	14.2500	12.7600	13.2300	+5.840%	68	786	-77.702%
2026-08-21	10.8400	12.7000	10.7600	12.5000	+47.059%	221	780	-76.400%
2026-08-20	7.3500	9.3000	7.3500	8.5000	+5.590%	17	795	-65.294%
2026-08-19	6.8600	8.1500	6.8300	8.0500	+74.620%	204	793	-63.354%
2026-08-18	5.6500	5.7300	4.6100	4.6100	-23.802%	10	692	-36.009%
2026-08-17	6.1000	6.1000	6.0500	6.0500	+16.346%	6	686	-51.240%
2026-08-14	5.4000	5.5300	5.2000	5.2000	+7.216%	4	685	-43.269%
2026-08-13	5.6300	5.7100	4.8500	4.8500	-29.197%	22	686	-39.175%
2026-08-12	7.1500	7.6500	6.8400	6.8500	+7.874%	389	816	-56.934%
2026-08-11	7.4000	7.4500	6.3200	6.3500	-14.765%	39	879	-53.543%
2026-08-10	5.5000	7.4500	5.5000	7.4500	+24.791%	23	878	-60.403%
2026-08-07	6.2500	6.6500	5.7000	5.9700	+42.143%	88	866	-50.586%
2026-08-05	3.4000	4.5100	3.3500	4.2000	+94.444%	284	904	-29.762%
2026-08-04	2.1600	2.1600	2.1600	2.1600	+5.882%	36	1,014	+36.574%
2026-07-31	2.0400	2.0400	2.0400	2.0400	-5.991%	15	1,032	+44.608%
2026-07-29	2.0800	2.5200	2.0800	2.1700	+8.500%	3	1,047	+35.945%
2026-07-28	2.0200	2.1100	2.0000	2.0000	-17.695%	50	1,049	+47.500%
2026-07-24	2.4300	2.4300	2.4300	2.4300	+0.830%	1	1,094	+21.399%
2026-07-23	2.4800	2.4800	2.4100	2.4100	-20.462%	12	1,093	+22.407%
2026-07-22	3.0300	3.3500	3.0300	3.0300	+10.584%	14	1,094	-2.640%
2026-07-21	2.6000	2.7400	2.6000	2.7400	+21.778%	97	1,098	+7.664%
2026-07-20	2.3800	2.4000	2.2500	2.2500	-8.907%	21	1,040	+31.111%
2026-07-17	2.6200	2.6200	2.4700	2.4700	+0.816%	11	1,041	+19.433%
2026-07-16	2.5000	2.6500	2.2900	2.4500	-13.121%	84	1,030	+20.408%
2026-07-15	2.9100	2.9600	2.7400	2.8200	-12.693%	818	947	+4.610%
2026-07-14	3.2300	3.2300	3.2300	3.2300	+12.544%	1	173	-8.669%
2026-07-13	2.8700	2.8700	2.8700	2.8700	-30.000%	35	173	+2.787%
2026-07-06	3.9500	4.1000	3.9500	4.1000	+17.479%	19	155	-28.049%
2026-06-29	3.5000	3.5000	3.4900	3.4900	-13.184%	4	159	-15.473%
2026-06-25	4.0200	4.0200	4.0200	4.0200	+4.961%	60	155	-26.617%
2026-06-24	3.8300	3.8300	3.8300	3.8300	-15.824%	2	210	-22.977%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-17.423%	1	215	-35.165%
2026-06-22	5.5100	5.5100	5.5100	5.5100	-11.129%	1	215	-46.461%
2026-06-18	6.1800	6.2000	6.1700	6.2000	-29.143%	61	154	-52.419%
2026-06-15	8.9000	8.9000	8.7500	8.7500	+22.378%	3	154	-66.286%
2026-06-11	7.1500	7.1500	7.1500	7.1500	+19.167%	1	153	-58.741%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-23.761%	1	152	-50.833%
2026-06-09	8.0000	8.1000	7.8700	7.8700	-11.573%	8	153	-62.516%
2026-06-08	8.9000	8.9000	8.9000	8.9000	-28.800%	7	156	-66.854%
2026-06-04	12.7000	12.7000	12.5000	12.5000	-9.420%	18	163	-76.400%
2026-06-02	13.8000	13.8000	13.8000	13.8000	+2.602%	1	163	-78.623%
2026-06-01	13.2500	13.4500	13.2500	13.4500	-21.574%	18	164	-78.067%
2026-05-29	15.4000	17.1500	15.4000	17.1500	+32.637%	2	164	-82.799%
2026-05-28	12.0000	12.9300	12.0000	12.9300	+4.274%	2	165	-77.185%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-14.777%	1	167	-76.210%
2026-05-22	14.5500	14.5500	14.5500	14.5500	-9.795%	7	167	-79.725%
2026-05-21	15.8900	16.1300	15.8800	16.1300	+1.447%	3	167	-81.711%
2026-05-19	16.1000	16.1500	15.8000	15.9000	-9.143%	49	167	-81.447%
2026-05-18	18.2000	18.3700	17.4500	17.5000	-2.615%	56	159	-83.143%
2026-05-15	17.2800	18.1000	17.2800	17.9700	-23.532%	10	159	-83.584%
2026-05-14	23.5000	23.5000	23.5000	23.5000	+0.513%	1	151	-87.447%
2026-05-12	23.8800	23.9500	23.1300	23.3800	-7.880%	18	167	-87.382%
2026-05-11	25.8000	25.8000	25.2800	25.3800	-5.157%	10	167	-88.377%
2026-05-07	26.7500	26.7600	26.7500	26.7600	+7.686%	2	164	-88.976%
2026-05-06	24.8500	24.8500	24.8500	24.8500	+17.550%	1	164	-88.129%
2026-04-30	21.1400	21.1400	21.1400	21.1400	+11.616%	1	165	-86.045%
2026-04-29	18.2300	18.9400	18.2300	18.9400	-2.822%	6	165	-84.424%
2026-04-28	19.4900	19.4900	19.4900	19.4900	-16.709%	1	165	-84.864%
2026-04-27	23.4200	23.4200	23.4000	23.4000	-9.827%	3	164	-87.393%
2026-04-23	25.9500	25.9500	25.9500	25.9500	-10.239%	2	164	-88.632%
2026-04-21	28.9100	28.9100	28.9100	28.9100	-12.394%	2	164	-89.796%
2026-04-20	33.0000	33.0500	33.0000	33.0000	-0.782%	29	162	-91.061%
2026-04-16	33.2600	33.2600	33.2600	33.2600	-10.375%	1	158	-91.130%
2026-04-14	37.1100	37.1100	37.1100	37.1100	+18.449%	1	158	-92.051%
2026-04-13	31.2300	31.3300	31.2200	31.3300	-16.140%	8	159	-90.584%
2026-04-08	37.3600	37.3600	37.3600	37.3600	+8.699%	1	160	-92.104%
2026-04-07	34.3500	34.3700	34.3500	34.3700	+1.237%	2	159	-91.417%
2026-04-02	33.9500	33.9500	33.9500	33.9500	+13.926%	3	158	-91.311%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-1.650%	1	158	-90.101%
2026-03-27	30.3000	30.3000	30.3000	30.3000	+18.824%	1	159	-90.264%
2026-03-26	25.5000	25.5000	25.5000	25.5000	-15.282%	1	159	-88.431%
2026-03-25	30.1000	30.1000	30.1000	30.1000	+21.961%	1	158	-90.199%
2026-03-24	24.6800	24.6800	24.6800	24.6800	-0.604%	1	158	-88.047%
2026-03-23	24.6500	24.9500	24.6500	24.8300	-5.769%	6	159	-88.119%
2026-03-20	27.5100	27.5100	26.3500	26.3500	-11.429%	20	159	-88.805%
2026-03-19	29.7500	29.7500	29.7500	29.7500	-28.261%	2	160	-90.084%
2026-03-18	40.0600	41.4700	40.0600	41.4700	-23.628%	2	160	-92.886%
2026-03-12	54.3000	54.3000	54.3000	54.3000	-9.816%	2	159	-94.567%
2026-03-06	59.6900	60.2100	59.6900	60.2100	+10.376%	2	158	-95.100%
2026-03-05	54.5500	54.5500	54.5500	54.5500	-7.855%	5	159	-94.592%
2026-03-03	53.7100	59.2000	52.4500	59.2000	-16.384%	4	164	-95.017%
2026-03-02	69.3000	70.8000	67.0000	70.8000	+11.076%	13	164	-95.833%
2026-02-27	63.7400	63.7400	63.7400	63.7400	+2.873%	1	170	-95.372%
2026-02-24	61.2200	61.9600	61.2200	61.9600	-0.864%	2	171	-95.239%
2026-02-23	60.9500	62.6800	60.9500	62.5000	+14.469%	15	170	-95.280%
2026-02-20	54.6000	54.6000	54.6000	54.6000	+10.773%	5	177	-94.597%
2026-02-19	49.0300	49.2900	49.0300	49.2900	+4.273%	2	182	-94.015%
2026-02-18	46.2000	47.2700	46.2000	47.2700	+14.594%	14	184	-93.759%
2026-02-17	40.8500	41.4000	39.8000	41.2500	-13.340%	9	172	-92.848%
2026-02-13	46.2000	47.6000	46.2000	47.6000	+10.441%	3	168	-93.803%
2026-02-12	44.6600	45.1000	43.1000	43.1000	-14.143%	11	168	-93.155%
2026-02-11	50.2000	50.2000	50.2000	50.2000	+0.300%	1	165	-94.124%
2026-02-10	50.0500	50.0500	50.0500	50.0500	-4.320%	1	166	-94.106%
2026-02-09	52.3100	52.3100	52.3100	52.3100	+10.242%	1	167	-94.361%
2026-02-06	48.5500	48.7500	47.4500	47.4500	+14.365%	13	167	-93.783%
2026-02-05	41.4900	41.4900	41.4900	41.4900	-21.717%	1	156	-92.890%
2026-02-04	53.0000	53.0000	53.0000	53.0000	+10.417%	30	155	-94.434%
2026-02-03	49.5000	51.3000	48.0000	48.0000	+30.719%	34	185	-93.854%
2026-02-02	43.1500	43.1500	35.1600	36.7200	-26.250%	53	162	-91.966%
2026-01-30	51.3600	51.3600	49.7900	49.7900	-32.442%	12	114	-94.075%
2026-01-29	76.7800	77.4600	73.6500	73.7000	+39.083%	192	108	-95.997%
2026-01-27	52.9900	52.9900	52.9900	52.9900	-0.301%	1	13	-94.433%
2026-01-26	52.1200	54.1500	52.1200	53.1500	+16.226%	5	12	-94.450%
2026-01-23	45.8100	45.8100	45.7300	45.7300	+20.755%	3	11	-93.549%
2026-01-21	38.9700	38.9700	37.8700	37.8700	+71.357%	2	9	-92.210%
2026-01-07	22.1000	22.1000	22.1000	22.1000	+16.931%	4	8	-86.652%
2026-01-02	18.8800	18.9000	18.8800	18.9000	+6.780%	3	12	-84.392%
2025-12-31	18.3000	18.3000	17.7000	17.7000	-5.094%	5	9	-83.333%
2025-12-29	18.5000	18.7500	18.5000	18.6500	-18.736%	3	9	-84.182%
2025-12-23	21.8700	22.9500	21.8700	22.9500	+8.306%	13	10	-87.146%
2025-12-22	20.5000	21.1900	20.5000	21.1900	+16.749%	11	16	-86.078%
2025-12-19	17.9000	18.3500	17.9000	18.1500	+2.542%	3	7	-83.747%
2025-12-18	17.7000	17.7000	17.7000	17.7000	-0.840%	1	5	-83.333%
2025-12-17	17.5000	17.8500	17.5000	17.8500	+0.847%	3	4	-83.473%
2025-12-16	17.7000	17.7000	17.7000	17.7000	+0.855%	1	3	-83.333%
2025-12-15	17.5500	17.5500	17.5500	17.5500	0.000%	2	2	-83.191%

.dark-mode .yz3NKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz3NKs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C455GLD Nov 20 2026 455.00 Call (GLD261120C00455000)option OPRA

GLD20261120C455
GLD Nov 20 2026 455.00 Call (GLD261120C00455000)
option OPRA