Dark

GLD20261120C460
GLD Nov 20 2026 460.00 Call (GLD261120C00460000)
option OPRA

EOD

Sep 17, 2026

2.47+14.352%(+0.31)994

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9400	3.0500	2.4700	2.4700	+14.352%	994	115,376	0.000%
2026-09-16	3.2000	3.2500	2.0000	2.1600	-17.871%	356	115,819	+14.352%
2026-09-15	2.5600	2.7700	2.5000	2.6300	+5.622%	151	115,766	-6.084%
2026-09-14	2.4900	2.8900	2.4000	2.4900	-18.361%	1,031	115,883	-0.803%
2026-09-11	4.1000	4.2500	3.0500	3.0500	-14.085%	204	115,408	-19.016%
2026-09-10	3.7500	4.1000	3.4300	3.5500	-20.225%	125	115,439	-30.423%
2026-09-09	4.5800	4.9500	4.0500	4.4500	+18.984%	192	115,415	-44.494%
2026-09-08	4.4300	4.4500	3.7400	3.7400	-25.200%	337	115,425	-33.957%
2026-09-04	4.6500	5.1000	4.6000	5.0000	-14.089%	230	115,420	-50.600%
2026-09-03	5.7000	6.7000	5.2400	5.8200	+40.241%	557	115,420	-57.560%
2026-09-02	3.6400	4.2000	3.5900	4.1500	+30.915%	389	115,415	-40.482%
2026-09-01	3.6500	3.9500	3.1700	3.1700	-35.306%	752	115,374	-22.082%
2026-08-31	5.1000	5.1000	4.4500	4.9000	-16.949%	195	115,390	-49.592%
2026-08-28	9.8000	10.3000	5.7000	5.9000	-39.796%	9,009	115,394	-58.136%
2026-08-27	9.3800	10.1000	8.7200	9.8000	+1.344%	1,706	115,960	-74.796%
2026-08-26	10.1400	10.7800	9.4000	9.6700	-19.079%	244	115,571	-74.457%
2026-08-25	10.5700	12.0300	10.2500	11.9500	+3.106%	535	115,596	-79.331%
2026-08-24	12.4500	12.9500	11.0000	11.5900	+4.887%	354	115,281	-78.689%
2026-08-21	9.4000	11.3800	9.3000	11.0500	+35.749%	3,884	115,212	-77.647%
2026-08-20	6.5200	8.3300	6.5100	8.1400	+6.545%	254	113,084	-69.656%
2026-08-19	6.1100	7.6500	6.0000	7.6400	+93.418%	4,969	113,251	-67.670%
2026-08-18	5.0000	5.1600	3.9100	3.9500	-27.122%	6,185	112,429	-37.468%
2026-08-17	4.6000	5.8000	4.6000	5.4200	+18.341%	9,351	113,740	-54.428%
2026-08-14	4.7500	4.9500	4.5000	4.5800	+6.512%	66	108,726	-46.070%
2026-08-13	5.3500	5.3500	4.3000	4.3000	-30.195%	91	108,710	-42.558%
2026-08-12	6.3500	6.8600	6.1600	6.1600	+8.642%	42	108,692	-59.903%
2026-08-11	6.5500	6.7500	5.6000	5.6700	-15.499%	2,066	108,685	-56.437%
2026-08-10	5.2000	6.8500	4.8500	6.7100	+26.128%	39,411	106,666	-63.189%
2026-08-07	5.4000	5.9600	5.1400	5.3200	+43.784%	39,252	67,622	-53.571%
2026-08-06	4.0000	4.0000	3.5500	3.7000	-9.756%	28,162	28,629	-33.243%
2026-08-05	3.5000	4.1000	3.5000	4.1000	+111.340%	59	790	-39.756%
2026-08-04	1.9300	1.9900	1.9300	1.9400	+16.867%	17	815	+27.320%
2026-08-03	1.6600	1.6600	1.6600	1.6600	-25.893%	1	801	+48.795%
2026-07-31	2.2400	2.2400	2.2400	2.2400	+1.818%	1	800	+10.268%
2026-07-30	2.0500	2.2000	2.0500	2.2000	+11.111%	11	800	+12.273%
2026-07-29	2.0800	2.0800	1.9800	1.9800	-7.907%	3	800	+24.747%
2026-07-27	2.1600	2.1600	2.0800	2.1500	-2.273%	37	800	+14.884%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+7.843%	2	806	+12.273%
2026-07-23	2.0400	2.0400	2.0400	2.0400	-30.375%	5	804	+21.078%
2026-07-22	2.9300	2.9300	2.9300	2.9300	+22.594%	1	804	-15.700%
2026-07-21	2.3900	2.3900	2.3900	2.3900	+12.207%	10	804	+3.347%
2026-07-20	2.1300	2.1300	2.1300	2.1300	-5.333%	1	799	+15.962%
2026-07-13	2.3500	2.3500	2.2500	2.2500	-31.611%	7	799	+9.778%
2026-07-09	3.2900	3.2900	3.2900	3.2900	+8.940%	1	797	-24.924%
2026-07-08	3.0200	3.0200	3.0200	3.0200	-11.176%	8	797	-18.212%
2026-07-07	3.4000	3.4000	3.4000	3.4000	-3.683%	4	812	-27.353%
2026-07-06	3.8000	3.8000	3.5300	3.5300	+0.857%	7	812	-30.028%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+16.667%	18	805	-29.429%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-1.316%	1	805	-17.667%
2026-06-29	3.0500	3.0500	3.0400	3.0400	-18.280%	29	805	-18.750%
2026-06-24	3.7200	3.7200	3.7200	3.7200	-13.287%	2	805	-33.602%
2026-06-23	4.3500	4.3500	4.2900	4.2900	-23.118%	11	867	-42.424%
2026-06-18	5.5800	5.5800	5.5800	5.5800	-20.286%	60	874	-55.735%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-6.040%	68	874	-64.714%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-7.338%	10	874	-66.846%
2026-06-15	7.8600	8.0400	7.8600	8.0400	+28.640%	9	864	-69.279%
2026-06-12	6.4500	6.4500	6.2500	6.2500	-1.420%	92	856	-60.480%
2026-06-11	4.7000	6.3500	4.7000	6.3400	+19.397%	208	844	-61.041%
2026-06-10	5.9000	5.9000	5.2000	5.3100	-23.043%	15	734	-53.484%
2026-06-09	7.8500	8.0000	6.8100	6.9000	-14.286%	165	724	-64.203%
2026-06-08	8.0500	8.0500	8.0500	8.0500	-3.012%	1	664	-69.317%
2026-06-05	9.4000	9.5500	8.3000	8.3000	-23.643%	12	665	-70.241%
2026-06-03	10.8700	10.8700	10.8700	10.8700	-13.593%	1	666	-77.277%
2026-06-02	12.5800	12.5800	12.5800	12.5800	+2.694%	1	665	-80.366%
2026-06-01	12.7000	12.7000	12.2100	12.2500	-14.990%	17	664	-79.837%
2026-05-29	15.1100	15.1100	14.4100	14.4100	+9.167%	7	654	-82.859%
2026-05-28	10.6000	13.2000	10.5000	13.2000	+17.857%	34	652	-81.288%
2026-05-27	11.1600	11.2000	10.8500	11.2000	-13.846%	6	631	-77.946%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-4.552%	1	627	-81.000%
2026-05-21	13.6200	13.6200	13.6200	13.6200	-10.395%	1	628	-81.865%
2026-05-20	14.9200	15.2000	14.9200	15.2000	+7.042%	2	628	-83.750%
2026-05-19	13.8100	15.1000	13.8100	14.2000	-11.526%	13	619	-82.606%
2026-05-18	16.0500	16.0500	15.8000	16.0500	-5.588%	7	619	-84.611%
2026-05-15	15.5800	17.0500	15.5800	17.0000	-17.275%	30	619	-85.471%
2026-05-14	21.0000	21.0000	20.5500	20.5500	-10.691%	134	607	-87.981%
2026-05-12	21.2900	23.0100	21.2900	23.0100	-2.085%	6	565	-89.266%
2026-05-11	24.1500	24.2500	23.5000	23.5000	+0.945%	4	565	-89.489%
2026-05-08	23.2800	23.2800	23.2800	23.2800	-3.161%	2	565	-89.390%
2026-05-07	24.2300	24.2500	24.0300	24.0400	+10.376%	4	564	-89.725%
2026-05-06	23.0000	23.5000	21.1300	21.7800	+10.278%	23	564	-88.659%
2026-05-01	19.8100	19.8100	19.7500	19.7500	+15.836%	10	567	-87.494%
2026-04-29	16.7800	17.1000	16.7800	17.0500	-5.278%	31	567	-85.513%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-15.888%	56	571	-86.278%
2026-04-27	21.4000	21.4000	21.4000	21.4000	-11.019%	8	515	-88.458%
2026-04-23	24.0500	24.0500	24.0500	24.0500	-17.974%	2	515	-89.730%
2026-04-21	29.3500	29.3500	29.3200	29.3200	-4.805%	14	513	-91.576%
2026-04-20	31.2500	31.2500	30.4000	30.8000	-9.545%	20	513	-91.981%
2026-04-17	33.5200	34.2100	33.5200	34.0500	+4.448%	11	507	-92.746%
2026-04-15	32.6000	32.6000	32.6000	32.6000	-2.716%	9	508	-92.423%
2026-04-14	33.5200	33.5200	33.5100	33.5100	+17.373%	6	501	-92.629%
2026-04-13	28.5500	28.5500	28.5500	28.5500	-11.335%	1	501	-91.349%
2026-04-10	32.3300	32.3300	32.2000	32.2000	-4.508%	2	502	-92.329%
2026-04-09	33.7300	33.7300	33.7200	33.7200	-9.037%	8	502	-92.675%
2026-04-01	36.0200	37.0700	36.0200	37.0700	+9.029%	6	500	-93.337%
2026-03-31	32.9000	34.0000	32.9000	34.0000	+20.567%	2	497	-92.735%
2026-03-27	28.2000	28.2000	28.2000	28.2000	+16.385%	1	495	-91.241%
2026-03-23	24.9000	24.9000	23.6200	24.2300	-1.464%	8	495	-89.806%
2026-03-20	24.5000	24.5900	24.5000	24.5900	-10.549%	5	493	-89.955%
2026-03-19	27.8500	28.1500	25.0000	27.4900	-38.911%	7	496	-91.015%
2026-03-17	45.0000	45.0000	45.0000	45.0000	-7.787%	1	498	-94.511%
2026-03-13	48.9300	48.9300	48.8000	48.8000	-5.609%	2	497	-94.939%
2026-03-12	51.7000	51.7000	51.7000	51.7000	-12.328%	1	497	-95.222%
2026-03-10	58.9700	58.9700	58.9700	58.9700	+7.806%	1	497	-95.811%
2026-03-09	52.6200	54.7000	52.6200	54.7000	+5.762%	3	497	-95.484%
2026-03-05	51.7200	51.7200	51.7200	51.7200	-0.270%	1	497	-95.224%
2026-03-03	49.7000	51.8600	49.7000	51.8600	-9.352%	4	497	-95.237%
2026-02-26	57.2100	57.2100	57.2100	57.2100	-5.625%	9	499	-95.683%
2026-02-23	58.3600	60.9500	58.3600	60.6200	+18.398%	24	503	-95.925%
2026-02-20	51.5000	51.5000	51.2000	51.2000	+10.226%	2	515	-95.176%
2026-02-19	48.1100	48.1100	45.9500	46.4500	+0.541%	17	514	-94.682%
2026-02-18	44.7700	46.9000	44.7700	46.2000	+19.318%	32	509	-94.654%
2026-02-17	39.6200	39.6200	38.7200	38.7200	-19.585%	6	508	-93.621%
2026-02-13	44.5000	48.1500	44.5000	48.1500	+17.439%	15	501	-94.870%
2026-02-12	47.2000	47.2000	40.5800	41.0000	-18.000%	10	501	-93.976%
2026-02-11	49.5000	50.0000	49.5000	50.0000	+6.838%	6	499	-95.060%
2026-02-10	47.1600	47.7000	46.2000	46.8000	-8.037%	7	499	-94.722%
2026-02-09	48.7700	50.8900	48.7700	50.8900	+18.487%	5	492	-95.146%
2026-02-05	42.9500	42.9500	42.9500	42.9500	-7.315%	1	491	-94.249%
2026-02-04	52.0000	52.0000	45.9900	46.3400	-5.099%	43	492	-94.670%
2026-02-03	47.7900	50.5000	47.7900	48.8300	+42.362%	18	481	-94.942%
2026-02-02	33.2200	34.9500	33.2200	34.3000	-20.177%	4	474	-92.799%
2026-01-30	58.0000	58.0000	42.9700	42.9700	-41.830%	88	475	-94.252%
2026-01-29	61.3000	73.8700	61.3000	73.8700	+11.418%	3	513	-96.656%
2026-01-28	63.4200	66.6700	63.4200	66.3000	+19.137%	15	513	-96.275%
2026-01-27	50.2800	55.6500	49.5500	55.6500	+7.267%	133	526	-95.562%
2026-01-26	50.1000	51.8800	50.1000	51.8800	+22.272%	6	418	-95.239%
2026-01-23	40.8500	43.2400	40.8500	42.4300	+6.314%	6	423	-94.179%
2026-01-22	35.1200	39.9100	35.1200	39.9100	+19.778%	3	422	-93.811%
2026-01-21	33.3200	33.3200	33.3200	33.3200	+6.966%	1	422	-92.587%
2026-01-20	29.4500	31.1500	29.4500	31.1500	+36.145%	6	422	-92.071%
2026-01-16	22.8800	22.8800	22.8800	22.8800	-8.845%	5	421	-89.205%
2026-01-15	25.1000	25.1000	25.1000	25.1000	-3.201%	1	421	-90.159%
2026-01-12	25.4700	25.9300	25.4700	25.9300	+26.057%	2	421	-90.474%
2026-01-08	20.7200	20.7200	20.5700	20.5700	-7.758%	2	420	-87.992%
2026-01-06	22.3000	22.3000	22.3000	22.3000	+7.470%	1	420	-88.924%
2026-01-05	20.7500	20.7500	20.7500	20.7500	+24.400%	1	419	-88.096%
2026-01-02	16.9000	16.9000	16.6800	16.6800	+2.646%	3	419	-85.192%
2025-12-31	17.1100	17.1100	16.2500	16.2500	-8.347%	6	419	-84.800%
2025-12-30	18.7100	18.7100	17.7300	17.7300	+1.605%	14	419	-86.069%
2025-12-29	17.7000	17.7000	17.4000	17.4500	-17.023%	4	408	-85.845%
2025-12-24	21.0300	21.0300	21.0300	21.0300	-5.906%	2	406	-88.255%
2025-12-23	20.7000	22.3500	20.7000	22.3500	+10.753%	9	406	-88.949%
2025-12-22	19.7000	20.8500	19.7000	20.1800	+18.288%	8	410	-87.760%
2025-12-19	17.0600	17.0600	17.0600	17.0600	+1.066%	1	403	-85.522%
2025-12-17	16.9100	16.9100	16.8800	16.8800	+2.614%	400	402	-85.367%
2025-12-15	16.4500	16.4500	16.4500	16.4500	0.000%	2	2	-84.985%

.dark-mode .FnqSgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnqSgK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C460GLD Nov 20 2026 460.00 Call (GLD261120C00460000)option OPRA

GLD20261120C460
GLD Nov 20 2026 460.00 Call (GLD261120C00460000)
option OPRA