Dark

GLD20261120C470
GLD Nov 20 2026 470.00 Call (GLD261120C00470000)
option OPRA

EOD

Sep 17, 2026

1.99+21.341%(+0.35)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2200	2.2500	1.9500	1.9900	+21.341%	160	89,958	0.000%
2026-09-16	2.4900	2.5100	1.5500	1.6400	-23.364%	157	89,949	+21.341%
2026-09-15	2.0500	2.1400	1.9300	2.1400	+11.458%	79	89,951	-7.009%
2026-09-14	1.8600	2.1100	1.8500	1.9200	-21.633%	241	89,881	+3.646%
2026-09-11	3.3000	3.3000	2.3800	2.4500	-12.500%	44	89,818	-18.776%
2026-09-10	2.9100	3.0700	2.8000	2.8000	-16.418%	40	89,819	-28.929%
2026-09-09	3.8500	3.8500	3.3500	3.3500	+12.416%	24	89,808	-40.597%
2026-09-08	3.4000	3.4000	2.9500	2.9800	-20.533%	237	89,819	-33.221%
2026-09-04	3.7000	3.9000	3.5000	3.7500	-15.730%	57	89,781	-46.933%
2026-09-03	4.3200	5.2500	4.1500	4.4500	+50.338%	45	89,781	-55.281%
2026-09-02	2.9200	3.1000	2.8300	2.9600	+19.355%	43	89,774	-32.770%
2026-09-01	2.8100	3.0100	2.4800	2.4800	-36.410%	171	89,810	-19.758%
2026-08-31	3.8500	3.9000	3.5300	3.9000	-15.217%	89	89,750	-48.974%
2026-08-28	7.7800	7.8500	4.5000	4.6000	-40.874%	517	89,715	-56.739%
2026-08-27	7.3500	8.0000	6.9000	7.7800	+1.699%	40	89,830	-74.422%
2026-08-26	8.1000	8.5500	7.5500	7.6500	-20.971%	186	89,819	-73.987%
2026-08-25	8.2700	9.6800	8.1000	9.6800	+1.574%	354	89,700	-79.442%
2026-08-24	10.1500	10.4500	9.0000	9.5300	+9.540%	276	89,781	-79.119%
2026-08-21	7.8200	9.1500	7.5000	8.7000	+37.008%	252	89,728	-77.126%
2026-08-20	5.2500	6.5500	5.2300	6.3500	+4.959%	55	89,661	-68.661%
2026-08-19	4.8500	6.0500	4.7000	6.0500	+96.429%	283	89,619	-67.107%
2026-08-18	3.8500	4.0300	3.0500	3.0800	-28.037%	176	89,445	-35.390%
2026-08-17	3.6500	4.5600	3.5900	4.2800	+18.889%	136	89,439	-53.505%
2026-08-14	3.7000	3.7700	3.5800	3.6000	+6.825%	6	89,429	-44.722%
2026-08-13	3.8500	3.9900	3.3700	3.3700	-29.792%	60	89,445	-40.950%
2026-08-12	5.0500	5.5000	4.8000	4.8000	+3.226%	139	89,448	-58.542%
2026-08-11	5.3200	5.3200	4.5000	4.6500	-11.429%	170	89,422	-57.204%
2026-08-10	4.0600	5.6000	3.9600	5.2500	+19.318%	45,330	89,424	-62.095%
2026-08-07	4.5800	4.7300	4.1200	4.4000	+51.203%	44,297	44,689	-54.773%
2026-08-06	3.2500	3.3000	2.9100	2.9100	-7.325%	133	1,794	-31.615%
2026-08-05	2.4500	3.1400	2.4500	3.1400	+97.484%	62	1,861	-36.624%
2026-08-04	1.7300	1.7300	1.5700	1.5900	+16.912%	43	1,846	+25.157%
2026-08-03	1.3800	1.3800	1.3500	1.3600	-11.111%	6	1,847	+46.324%
2026-07-31	1.5300	1.5300	1.5300	1.5300	-13.068%	2	1,847	+30.065%
2026-07-30	1.7600	1.7600	1.7600	1.7600	+12.102%	1	1,847	+13.068%
2026-07-29	1.5200	1.5700	1.5200	1.5700	-3.086%	13	1,847	+26.752%
2026-07-28	1.6100	1.6200	1.6100	1.6200	-15.183%	2	1,859	+22.840%
2026-07-24	1.9100	1.9100	1.9100	1.9100	+3.804%	10	1,859	+4.188%
2026-07-23	1.8500	1.8600	1.8400	1.8400	-18.222%	3	1,859	+8.152%
2026-07-22	2.3400	2.3500	2.2500	2.2500	+14.213%	21	1,858	-11.556%
2026-07-21	1.8800	1.9700	1.8800	1.9700	+7.650%	4	1,848	+1.015%
2026-07-20	1.7000	1.8300	1.7000	1.8300	+0.549%	101	1,844	+8.743%
2026-07-17	1.8300	1.8300	1.8200	1.8200	-1.087%	2	1,838	+9.341%
2026-07-16	1.8400	1.8400	1.8400	1.8400	-14.815%	1	1,837	+8.152%
2026-07-14	2.1600	2.1600	2.1600	2.1600	+6.404%	1	1,837	-7.870%
2026-07-13	2.0600	2.0600	2.0300	2.0300	-12.876%	4	1,836	-1.970%
2026-07-10	2.3300	2.3300	2.3300	2.3300	-9.339%	1	1,834	-14.592%
2026-07-08	2.5800	2.5800	2.5700	2.5700	-9.187%	14	1,833	-22.568%
2026-07-07	3.0400	3.0900	2.8300	2.8300	-5.351%	133	1,833	-29.682%
2026-07-06	2.9800	3.0000	2.9200	2.9900	-0.333%	1,301	1,778	-33.445%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+18.110%	13	2,381	-33.667%
2026-06-29	2.7000	2.7000	2.5300	2.5400	-16.721%	27	2,381	-21.654%
2026-06-26	3.0500	3.0500	3.0500	3.0500	+4.811%	2	2,397	-34.754%
2026-06-25	2.9100	2.9100	2.9100	2.9100	-3.000%	2	2,397	-31.615%
2026-06-24	3.0700	3.0700	2.9100	3.0000	-15.014%	32	2,396	-33.667%
2026-06-23	3.5600	3.5600	3.3700	3.5300	-10.406%	15	2,387	-43.626%
2026-06-22	3.9000	3.9400	3.9000	3.9400	-10.860%	10	2,396	-49.492%
2026-06-18	5.2000	5.2000	4.4200	4.4200	-28.130%	69	2,372	-54.977%
2026-06-17	6.0000	6.7500	5.8200	6.1500	+0.820%	17	2,372	-67.642%
2026-06-16	5.9500	6.2400	5.9500	6.1000	-0.813%	89	2,372	-67.377%
2026-06-15	6.4000	6.6000	6.1500	6.1500	+24.242%	745	2,296	-67.642%
2026-06-12	4.5800	5.2800	4.5800	4.9500	-5.172%	57	2,876	-59.798%
2026-06-11	4.0000	5.2500	4.0000	5.2200	+21.395%	1,026	2,826	-61.877%
2026-06-10	4.4500	4.8300	4.2700	4.3000	-36.296%	33	1,865	-53.721%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+2.428%	7	1,848	-70.519%
2026-06-08	6.5900	6.5900	6.5900	6.5900	-13.856%	2	1,848	-69.803%
2026-06-05	7.4500	7.6500	7.4300	7.6500	-19.048%	4	1,848	-73.987%
2026-06-04	9.5000	9.5000	9.4400	9.4500	+6.180%	10	1,848	-78.942%
2026-06-03	8.6000	9.0000	8.6000	8.9000	-10.101%	80	1,847	-77.640%
2026-06-02	10.4400	10.4400	9.9000	9.9000	-2.463%	15	1,916	-79.899%
2026-06-01	10.2000	10.2100	9.8400	10.1500	-15.417%	43	1,931	-80.394%
2026-05-29	11.4500	13.3000	11.3500	12.0000	+26.316%	42	1,923	-83.417%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+4.396%	2	1,893	-79.053%
2026-05-27	9.0500	9.3000	8.8000	9.1000	-14.151%	117	1,893	-78.132%
2026-05-26	10.7500	10.7500	10.6000	10.6000	-2.752%	14	1,881	-81.226%
2026-05-22	10.9000	10.9000	10.9000	10.9000	-10.656%	2	1,878	-81.743%
2026-05-21	10.8000	12.2000	10.8000	12.2000	-1.215%	2	1,877	-83.689%
2026-05-19	12.4000	12.4000	12.3100	12.3500	-8.519%	6	1,877	-83.887%
2026-05-18	13.3500	13.5000	13.1500	13.5000	-2.174%	310	1,725	-85.259%
2026-05-15	13.5000	14.2500	13.5000	13.8000	-21.143%	30	1,725	-85.580%
2026-05-14	18.2000	18.4000	17.4000	17.5000	-2.940%	172	1,740	-88.629%
2026-05-13	18.2900	18.2900	18.0300	18.0300	-11.051%	4	1,695	-88.963%
2026-05-11	20.7400	20.7900	20.2000	20.2700	+1.047%	7	1,695	-90.183%
2026-05-08	20.0600	20.0600	20.0600	20.0600	+1.160%	10	1,694	-90.080%
2026-05-07	19.9500	20.2000	19.6700	19.8300	+8.598%	118	1,689	-89.965%
2026-05-06	18.4500	18.7000	18.2000	18.2600	+33.090%	49	1,689	-89.102%
2026-05-04	14.6800	14.7000	13.7200	13.7200	-14.730%	182	1,688	-85.496%
2026-04-30	16.1000	16.1000	16.0900	16.0900	+10.584%	2	1,508	-87.632%
2026-04-29	14.2500	14.6500	14.1300	14.5500	-5.335%	359	1,510	-86.323%
2026-04-28	15.0600	15.5200	14.7700	15.3700	-16.285%	735	1,172	-87.053%
2026-04-27	18.3600	18.3600	18.3600	18.3600	-12.363%	1	534	-89.161%
2026-04-24	20.9500	20.9500	20.9500	20.9500	-0.238%	1	533	-90.501%
2026-04-23	21.2600	21.3400	21.0000	21.0000	-11.579%	4	532	-90.524%
2026-04-22	23.4100	23.7500	23.4100	23.7500	-3.455%	11	531	-91.621%
2026-04-21	25.1000	25.1000	23.7400	24.6000	-8.346%	20	527	-91.911%
2026-04-20	26.8400	26.8400	26.8400	26.8400	-10.533%	1	527	-92.586%
2026-04-17	30.0000	30.0000	30.0000	30.0000	+10.051%	1	528	-93.367%
2026-04-16	28.0000	28.0000	27.2600	27.2600	-5.017%	3	528	-92.700%
2026-04-15	28.7000	28.7000	28.7000	28.7000	+2.867%	1	527	-93.066%
2026-04-14	27.9000	27.9000	27.9000	27.9000	-0.072%	1	527	-92.867%
2026-04-10	27.6500	27.9200	27.6500	27.9200	-6.933%	2	528	-92.872%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+6.762%	13	527	-93.367%
2026-04-07	28.1000	28.1000	28.1000	28.1000	-2.600%	10	524	-92.918%
2026-04-06	29.5500	29.5700	28.8500	28.8500	-2.270%	7	514	-93.102%
2026-04-02	30.0400	30.0400	29.5200	29.5200	+5.958%	41	494	-93.259%
2026-03-31	27.8600	27.8600	27.8600	27.8600	+9.556%	2	494	-92.857%
2026-03-25	25.4300	25.4300	25.4300	25.4300	+16.651%	3	494	-92.175%
2026-03-24	21.8000	21.8000	21.8000	21.8000	+1.395%	3	494	-90.872%
2026-03-23	21.5000	21.5000	21.5000	21.5000	0.000%	2	493	-90.744%
2026-03-20	23.6500	23.6500	21.5000	21.5000	-8.898%	22	491	-90.744%
2026-03-19	23.0000	24.8900	22.8000	23.6000	-30.792%	26	497	-91.568%
2026-03-18	34.5000	35.9000	33.8100	34.1000	-18.029%	20	494	-94.164%
2026-03-16	41.0500	41.6200	41.0500	41.6000	-5.562%	3	494	-95.216%
2026-03-13	46.6200	46.6200	43.0000	44.0500	-5.167%	21	494	-95.482%
2026-03-12	48.7300	48.7300	46.4500	46.4500	-7.452%	6	491	-95.716%
2026-03-09	47.4000	50.1900	47.4000	50.1900	-5.658%	3	492	-96.035%
2026-03-06	50.8800	53.2000	50.8800	53.2000	+10.718%	4	491	-96.259%
2026-03-05	48.0500	48.0500	48.0500	48.0500	-6.335%	1	491	-95.858%
2026-03-04	51.3000	51.3000	51.3000	51.3000	+7.210%	10	490	-96.121%
2026-03-03	44.8000	51.5000	44.8000	47.8500	-21.390%	26	485	-95.841%
2026-03-02	60.8700	60.8700	60.8700	60.8700	+6.789%	1	483	-96.731%
2026-02-27	55.6500	57.0000	55.6500	57.0000	+2.888%	19	483	-96.509%
2026-02-25	54.2000	55.5000	54.2000	55.4000	+4.449%	3	466	-96.408%
2026-02-24	47.9500	53.0400	47.9500	53.0400	-4.191%	18	466	-96.248%
2026-02-23	53.3500	55.4800	53.3000	55.3600	+14.736%	50	468	-96.405%
2026-02-20	47.0400	48.2500	47.0400	48.2500	+15.403%	20	448	-95.876%
2026-02-19	43.5600	43.6700	41.8100	41.8100	+20.317%	12	435	-95.240%
2026-02-17	35.4800	35.4800	34.7500	34.7500	-17.654%	8	436	-94.273%
2026-02-13	42.6200	42.6200	42.2000	42.2000	+14.799%	6	429	-95.284%
2026-02-12	40.3500	40.3500	36.7600	36.7600	-18.311%	22	429	-94.587%
2026-02-11	44.7200	45.0000	43.6000	45.0000	+6.610%	8	422	-95.578%
2026-02-10	42.0000	42.2100	42.0000	42.2100	-10.704%	3	421	-95.285%
2026-02-09	46.2700	47.2700	46.2700	47.2700	+27.757%	11	420	-95.790%
2026-02-05	37.0000	37.0000	37.0000	37.0000	-11.905%	1	410	-94.622%
2026-02-04	49.3000	49.3000	40.5000	42.0000	-2.439%	5	410	-95.262%
2026-02-03	42.9000	43.4300	42.9000	43.0500	+36.234%	4	411	-95.377%
2026-02-02	34.9700	34.9700	31.6000	31.6000	-18.241%	82	409	-93.703%
2026-01-30	53.0000	53.0000	38.6500	38.6500	-42.741%	171	365	-94.851%
2026-01-29	80.3400	80.3400	65.4500	67.5000	+6.821%	14	420	-97.052%
2026-01-28	58.1300	63.1900	57.7600	63.1900	+39.708%	3	433	-96.851%
2026-01-27	45.4200	45.7000	44.3000	45.2300	+4.385%	72	434	-95.600%
2026-01-26	46.0000	47.1800	43.3300	43.3300	+10.479%	67	396	-95.407%
2026-01-23	38.5000	39.2200	38.3400	39.2200	+11.231%	16	388	-94.926%
2026-01-22	32.9400	35.2600	32.9400	35.2600	+15.796%	15	391	-94.356%
2026-01-21	33.0000	33.0000	30.4500	30.4500	+10.526%	3	384	-93.465%
2026-01-20	27.1300	27.6500	26.9000	27.5500	+26.725%	372	383	-92.777%
2026-01-16	21.7400	21.7400	21.7400	21.7400	+1.731%	1	56	-90.846%
2026-01-15	21.6000	21.6000	21.3700	21.3700	-4.598%	2	56	-90.688%
2026-01-13	22.4000	22.4000	22.4000	22.4000	0.000%	2	54	-91.116%
2026-01-12	22.9500	23.2500	22.4000	22.4000	+14.872%	7	52	-91.116%
2026-01-09	19.5000	19.5000	19.5000	19.5000	+9.859%	4	56	-89.795%
2026-01-07	17.7500	17.7500	17.7500	17.7500	-10.759%	2	56	-88.789%
2026-01-06	19.6500	19.8900	19.6500	19.8900	+9.286%	3	58	-89.995%
2026-01-05	18.1500	18.2000	18.1500	18.2000	+26.477%	3	56	-89.066%
2025-12-31	14.3900	14.3900	14.3900	14.3900	-9.781%	1	56	-86.171%
2025-12-30	16.6500	16.6500	15.9500	15.9500	+1.592%	3	56	-87.524%
2025-12-29	15.6200	15.7000	14.7000	15.7000	-26.429%	9	53	-87.325%
2025-12-26	20.6800	21.8000	20.6800	21.3400	+17.901%	8	46	-90.675%
2025-12-24	18.4200	18.4200	18.1000	18.1000	-5.236%	2	41	-89.006%
2025-12-23	19.1000	19.1000	19.1000	19.1000	+29.054%	1	41	-89.581%
2025-12-18	14.8000	14.8000	14.8000	14.8000	0.000%	10	40	-86.554%
2025-12-17	14.6500	14.8000	14.6500	14.8000	+1.718%	16	40	-86.554%
2025-12-15	14.5000	14.5500	14.5000	14.5500	0.000%	24	24	-86.323%

.dark-mode .vfxjL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfxjL5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C470GLD Nov 20 2026 470.00 Call (GLD261120C00470000)option OPRA

GLD20261120C470
GLD Nov 20 2026 470.00 Call (GLD261120C00470000)
option OPRA