Dark

GLD20261120C475
GLD Nov 20 2026 475.00 Call (GLD261120C00475000)
option OPRA

EOD

Sep 17, 2026

1.79+10.494%(+0.17)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9200	1.9300	1.7700	1.7900	+10.494%	46	5,625	0.000%
2026-09-16	2.1300	2.4400	1.6200	1.6200	-15.183%	32	5,643	+10.494%
2026-09-15	1.7100	1.9100	1.7100	1.9100	+2.139%	10	5,620	-6.283%
2026-09-14	1.6900	1.9200	1.6600	1.8700	-15.000%	51	5,619	-4.278%
2026-09-11	2.8100	2.9000	2.2000	2.2000	-9.836%	40	5,615	-18.636%
2026-09-10	2.6400	2.6400	2.4400	2.4400	-22.045%	24	5,630	-26.639%
2026-09-09	3.4200	3.4200	3.1300	3.1300	+19.923%	24	5,621	-42.812%
2026-09-08	2.9700	3.0500	2.6100	2.6100	-24.784%	36	5,645	-31.418%
2026-09-04	3.1300	3.5500	3.1300	3.4700	-13.250%	55	5,607	-48.415%
2026-09-03	3.8000	4.4000	3.7300	4.0000	+42.857%	62	5,607	-55.250%
2026-09-02	2.5900	2.8000	2.5100	2.8000	+28.440%	2,553	5,613	-36.071%
2026-09-01	2.4900	2.6700	2.1800	2.1800	-33.537%	311	3,985	-17.890%
2026-08-31	3.1500	3.3100	3.1000	3.2800	-18.204%	269	4,055	-45.427%
2026-08-28	6.9000	6.9000	4.0100	4.0100	-42.714%	1,179	4,072	-55.362%
2026-08-27	6.3500	7.1500	6.2500	7.0000	+2.190%	266	3,205	-74.429%
2026-08-26	7.4500	7.5000	6.8500	6.8500	-19.317%	45	3,111	-73.869%
2026-08-25	7.2300	8.6200	7.2300	8.4900	+1.799%	100	3,113	-78.916%
2026-08-24	9.2000	9.3500	8.1000	8.3400	+4.906%	551	3,052	-78.537%
2026-08-21	6.9200	8.0500	6.9200	7.9500	+34.746%	85	2,550	-77.484%
2026-08-20	4.5600	5.9700	4.5600	5.9000	+9.462%	1,558	2,515	-69.661%
2026-08-19	4.3600	5.3900	4.3600	5.3900	+79.070%	49	1,259	-66.790%
2026-08-18	3.6000	3.6000	3.0100	3.0100	-17.984%	2	1,270	-40.532%
2026-08-17	3.2400	3.6700	3.2400	3.6700	+12.232%	10	1,269	-51.226%
2026-08-14	3.3500	3.4000	3.2600	3.2700	+4.808%	12	1,276	-45.260%
2026-08-13	3.4700	3.4700	3.1200	3.1200	-32.174%	7	1,276	-42.628%
2026-08-12	4.7500	4.8900	4.5500	4.6000	+3.371%	176	1,273	-61.087%
2026-08-11	4.8200	4.8200	4.4500	4.4500	-8.998%	3	1,239	-59.775%
2026-08-10	3.5500	5.0000	3.4800	4.8900	+23.797%	18	1,239	-63.395%
2026-08-07	4.1000	4.1600	3.7200	3.9500	+49.057%	35	1,240	-54.684%
2026-08-06	2.9300	2.9300	2.6200	2.6500	+14.719%	16	1,243	-32.453%
2026-08-05	2.3100	2.3100	2.3100	2.3100	+60.417%	2	1,244	-22.511%
2026-08-04	1.4600	1.4600	1.4400	1.4400	+17.073%	17	1,244	+24.306%
2026-08-03	1.2900	1.2900	1.2300	1.2300	-24.074%	2	1,242	+45.528%
2026-07-30	1.6400	1.6400	1.6200	1.6200	+15.714%	2	1,242	+10.494%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,243	+27.857%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-17.143%	1	1,243	+23.448%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-15.459%	1	1,242	+2.286%
2026-07-22	2.0700	2.0700	2.0700	2.0700	+13.115%	10	1,242	-13.527%
2026-07-21	1.7400	1.8300	1.7400	1.8300	+21.192%	7	1,232	-2.186%
2026-07-17	1.5100	1.5100	1.5100	1.5100	-10.119%	1	1,226	+18.543%
2026-07-16	1.6800	1.6800	1.6800	1.6800	-14.286%	1	1,227	+6.548%
2026-07-15	1.9200	1.9600	1.9200	1.9600	+8.889%	2	1,227	-8.673%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-18.919%	1	1,227	-0.556%
2026-07-10	2.2200	2.2200	2.2200	2.2200	-10.484%	1	1,227	-19.369%
2026-07-09	2.4800	2.4800	2.4800	2.4800	-5.344%	2	1,226	-27.823%
2026-07-06	2.6200	2.6200	2.6200	2.6200	-4.727%	1	1,226	-31.679%
2026-07-02	2.8300	2.8300	2.7500	2.7500	+2.230%	201	1,084	-34.909%
2026-07-01	2.6900	2.6900	2.6900	2.6900	+7.171%	5	1,084	-33.457%
2026-06-29	2.4900	2.5100	2.4900	2.5100	-12.847%	21	1,085	-28.685%
2026-06-26	3.0000	3.0000	2.7700	2.8800	-9.718%	6	1,106	-37.847%
2026-06-23	3.2700	3.2700	3.1900	3.1900	-13.784%	3	1,213	-43.887%
2026-06-22	3.5000	3.7000	3.5000	3.7000	-15.525%	210	1,212	-51.622%
2026-06-18	4.3800	4.3900	4.3700	4.3800	-21.081%	40	1,022	-59.132%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-0.893%	10	1,022	-67.748%
2026-06-15	5.8700	6.0000	5.6000	5.6000	+24.444%	767	1,014	-68.036%
2026-06-12	4.1000	4.7900	4.1000	4.5000	-5.263%	40	1,088	-60.222%
2026-06-11	3.6400	4.8000	3.6400	4.7500	+21.173%	949	1,074	-62.316%
2026-06-10	4.3800	4.4500	3.8700	3.9200	-35.843%	56	240	-54.337%
2026-06-05	7.2000	7.2000	6.1100	6.1100	-27.175%	35	206	-70.704%
2026-06-04	8.3900	8.3900	8.3900	8.3900	+1.820%	1	223	-78.665%
2026-06-03	8.3000	8.3000	8.2400	8.2400	-11.872%	2	222	-78.277%
2026-06-01	9.2500	9.3500	9.0000	9.3500	-18.696%	13	223	-80.856%
2026-05-29	10.2500	11.5000	10.2500	11.5000	+37.725%	7	218	-84.435%
2026-05-27	8.2000	8.4000	8.2000	8.3500	-19.402%	122	216	-78.563%
2026-05-26	10.3600	10.3600	10.3600	10.3600	+1.370%	20	180	-82.722%
2026-05-22	10.2200	10.2200	10.2200	10.2200	-11.130%	1	166	-82.485%
2026-05-20	11.4800	11.5000	11.4000	11.5000	-7.926%	13	165	-84.435%
2026-05-18	12.4900	12.4900	12.4900	12.4900	-1.265%	10	168	-85.669%
2026-05-15	12.7500	12.7500	12.6500	12.6500	-25.059%	2	168	-85.850%
2026-05-13	17.1800	17.1800	16.8800	16.8800	-4.363%	2	169	-89.396%
2026-05-12	16.8300	17.6500	16.8000	17.6500	-2.486%	44	173	-89.858%
2026-05-08	18.0500	18.1000	18.0500	18.1000	-10.396%	5	173	-90.110%
2026-05-07	19.0400	20.2000	19.0400	20.2000	+21.103%	8	173	-91.139%
2026-05-06	17.1800	17.1800	16.6800	16.6800	+22.198%	76	175	-89.269%
2026-05-05	13.6500	13.6500	13.6500	13.6500	+7.059%	1	159	-86.886%
2026-05-04	12.7900	12.7900	12.7100	12.7500	-15.282%	10	158	-85.961%
2026-04-30	15.0500	15.0500	15.0500	15.0500	+15.237%	1	157	-88.106%
2026-04-29	12.9500	13.0600	12.7000	13.0600	-6.043%	42	157	-86.294%
2026-04-28	13.9000	13.9000	13.9000	13.9000	-17.849%	1	156	-87.122%
2026-04-27	16.9200	16.9200	16.9200	16.9200	-40.317%	1	155	-89.421%
2026-04-17	28.3500	28.3500	28.3500	28.3500	+5.117%	1	154	-93.686%
2026-04-14	26.9700	26.9700	26.9700	26.9700	+1.774%	20	154	-93.363%
2026-04-10	26.0600	26.5000	26.0600	26.5000	-4.916%	91	134	-93.245%
2026-04-07	27.8700	27.8700	27.8700	27.8700	-11.636%	1	133	-93.577%
2026-04-01	31.5400	31.5400	31.5400	31.5400	+23.686%	52	133	-94.325%
2026-03-30	25.5000	25.5000	25.5000	25.5000	+6.472%	1	81	-92.980%
2026-03-27	23.9500	23.9500	23.9500	23.9500	-0.416%	1	81	-92.526%
2026-03-25	24.0000	24.0500	24.0000	24.0500	+18.182%	12	81	-92.557%
2026-03-24	20.3500	20.3500	20.3500	20.3500	-7.710%	4	81	-91.204%
2026-03-20	22.2500	22.2500	22.0500	22.0500	-6.962%	12	79	-91.882%
2026-03-19	21.5500	23.7000	21.5500	23.7000	-40.616%	3	72	-92.447%
2026-03-16	39.9100	39.9100	39.9100	39.9100	-2.682%	25	72	-95.515%
2026-03-13	41.0100	41.0100	41.0100	41.0100	-5.876%	1	90	-95.635%
2026-03-12	44.9100	45.0200	43.5700	43.5700	-12.755%	8	91	-95.892%
2026-03-10	49.9400	49.9400	49.9400	49.9400	+2.927%	1	91	-96.416%
2026-03-06	46.5500	49.3000	46.5500	48.5200	+7.894%	10	91	-96.311%
2026-03-03	44.9700	44.9700	44.9700	44.9700	-22.732%	12	91	-96.020%
2026-03-02	58.2000	58.2000	58.2000	58.2000	+15.248%	1	93	-96.924%
2026-02-26	50.3700	50.5000	50.2800	50.5000	-0.669%	18	93	-96.455%
2026-02-24	48.0800	50.8400	48.0800	50.8400	-4.075%	3	87	-96.479%
2026-02-23	50.1500	53.0700	50.1500	53.0000	+49.296%	19	86	-96.623%
2026-02-12	38.2300	38.2300	35.5000	35.5000	-17.365%	11	91	-94.958%
2026-02-11	42.9600	42.9600	42.9600	42.9600	+20.168%	1	91	-95.833%
2026-02-05	35.7500	35.7500	35.7500	35.7500	-10.848%	1	91	-94.993%
2026-02-04	40.1000	40.1000	40.1000	40.1000	+19.594%	1	90	-95.536%
2026-01-30	43.9000	48.8500	33.5300	33.5300	-48.731%	112	89	-94.661%
2026-01-29	65.4000	65.4000	65.4000	65.4000	+6.341%	1	39	-97.263%
2026-01-28	61.5000	61.5000	61.5000	61.5000	+43.524%	1	39	-97.089%
2026-01-27	43.0000	43.1100	42.2800	42.8500	-1.833%	9	38	-95.823%
2026-01-26	43.6500	43.6500	43.6500	43.6500	+18.229%	1	32	-95.899%
2026-01-23	36.9200	36.9200	36.9200	36.9200	+18.790%	1	32	-95.152%
2026-01-21	31.0400	31.0800	31.0300	31.0800	+22.122%	5	31	-94.241%
2026-01-20	25.4500	25.4500	25.4500	25.4500	+15.945%	1	31	-92.967%
2026-01-14	21.9500	21.9500	21.9500	21.9500	+3.881%	25	32	-91.845%
2026-01-12	21.0500	21.1300	20.9800	21.1300	+18.243%	5	7	-91.529%
2026-01-06	17.8700	17.8700	17.8700	17.8700	+3.594%	1	3	-89.983%
2026-01-05	17.2500	17.2500	17.2500	17.2500	+27.967%	1	2	-89.623%
2025-12-31	13.4800	13.4800	13.4800	13.4800	-22.971%	1	2	-86.721%
2025-12-24	17.5000	17.5000	17.5000	17.5000	-5.303%	1	1	-89.771%
2025-12-23	18.4800	18.4800	18.4800	18.4800	0.000%	1	1	-90.314%

.dark-mode .Vsqq5L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vsqq5L{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C475GLD Nov 20 2026 475.00 Call (GLD261120C00475000)option OPRA

GLD20261120C475
GLD Nov 20 2026 475.00 Call (GLD261120C00475000)
option OPRA