Dark

GLD20261120C480
GLD Nov 20 2026 480.00 Call (GLD261120C00480000)
option OPRA

EOD

Sep 17, 2026

1.43+9.160%(+0.12)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7000	1.7600	1.4300	1.4300	+9.160%	81	4,105	0.000%
2026-09-16	1.9100	2.0000	1.2500	1.3100	-17.610%	349	4,094	+9.160%
2026-09-15	1.5600	1.6300	1.5500	1.5900	+4.605%	23	4,093	-10.063%
2026-09-14	1.5000	1.7300	1.4300	1.5200	-16.940%	36	4,080	-5.921%
2026-09-11	2.5500	2.5600	1.8200	1.8300	-14.884%	1,026	3,687	-21.858%
2026-09-10	2.3100	2.4800	2.1500	2.1500	-19.776%	68	3,353	-33.488%
2026-09-09	2.8900	2.9600	2.6100	2.6800	+17.544%	44	3,296	-46.642%
2026-09-08	2.7000	2.7000	2.2800	2.2800	-23.232%	21	3,277	-37.281%
2026-09-04	2.8000	3.1200	2.8000	2.9700	-17.270%	28	3,297	-51.852%
2026-09-03	3.4000	4.1500	3.3000	3.5900	+46.531%	108	3,297	-60.167%
2026-09-02	2.1900	2.4800	2.1900	2.4500	+28.272%	53	3,231	-41.633%
2026-09-01	2.1900	2.3500	1.9100	1.9100	-35.690%	98	3,208	-25.131%
2026-08-31	2.9600	3.0000	2.6700	2.9700	-17.500%	401	3,231	-51.852%
2026-08-28	6.2500	6.2500	3.6000	3.6000	-40.984%	139	3,220	-60.278%
2026-08-27	5.9200	6.3600	5.5000	6.1000	-2.400%	277	3,162	-76.557%
2026-08-26	6.4100	6.9000	6.0600	6.2500	-19.146%	35	3,150	-77.120%
2026-08-25	6.8000	7.7300	6.4500	7.7300	+1.046%	122	3,147	-81.501%
2026-08-24	8.2800	8.5000	7.2000	7.6500	+8.819%	416	3,106	-81.307%
2026-08-21	6.1500	7.2000	6.1500	7.0300	+39.208%	105	2,820	-79.659%
2026-08-20	4.1100	5.3000	4.0000	5.0500	+17.442%	114	2,774	-71.683%
2026-08-19	3.9500	4.5000	3.9300	4.3000	+69.291%	15	2,705	-66.744%
2026-08-18	2.6300	2.6700	2.5400	2.5400	-25.294%	9	2,707	-43.701%
2026-08-17	3.3200	3.5500	3.2500	3.4000	+18.881%	7	2,701	-57.941%
2026-08-14	2.9200	2.9300	2.8600	2.8600	-6.536%	18	2,701	-50.000%
2026-08-13	3.1000	3.2000	3.0600	3.0600	-23.500%	6	2,701	-53.268%
2026-08-12	4.1000	4.4000	4.0000	4.0000	-0.990%	199	2,742	-64.250%
2026-08-11	4.3000	4.3000	4.0000	4.0400	-10.222%	21	2,602	-64.604%
2026-08-10	3.1500	4.5000	3.1500	4.5000	+21.622%	445	2,598	-68.222%
2026-08-07	3.5500	3.9000	3.5500	3.7000	+55.462%	5	2,287	-61.351%
2026-08-06	2.5700	2.5700	2.3800	2.3800	-7.393%	7	2,282	-39.916%
2026-08-05	2.3100	2.5900	2.3100	2.5700	+90.370%	11	2,277	-44.358%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+15.385%	2	2,267	+5.926%
2026-08-03	1.1200	1.2200	1.1100	1.1700	-21.477%	42	2,267	+22.222%
2026-07-30	1.4900	1.4900	1.4900	1.4900	+14.615%	1	2,266	-4.027%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-20.732%	1	2,266	+10.000%
2026-07-24	1.6400	1.6400	1.6400	1.6400	+3.797%	36	2,265	-12.805%
2026-07-23	1.5600	1.6100	1.5600	1.5800	-3.067%	40	2,301	-9.494%
2026-07-21	1.6000	1.6700	1.5800	1.6300	+16.429%	35	2,283	-12.270%
2026-07-20	1.4300	1.4300	1.4000	1.4000	-9.091%	15	2,270	+2.143%
2026-07-17	1.5400	1.5400	1.5400	1.5400	-0.645%	4	2,260	-7.143%
2026-07-16	1.5300	1.5900	1.5300	1.5500	-12.921%	52	2,256	-7.742%
2026-07-15	1.7500	1.7800	1.7500	1.7800	+7.229%	2	2,206	-19.663%
2026-07-13	1.6600	1.6600	1.6600	1.6600	-26.549%	1	2,204	-13.855%
2026-07-09	2.2600	2.2600	2.2600	2.2600	+7.619%	1	2,204	-36.726%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-13.934%	10	2,203	-31.905%
2026-07-07	2.4400	2.4400	2.4400	2.4400	-0.408%	1	2,210	-41.393%
2026-07-06	2.4700	2.4700	2.4200	2.4500	-2.390%	1,291	2,210	-41.633%
2026-07-02	2.5100	2.5100	2.5100	2.5100	+12.054%	2	3,249	-43.028%
2026-07-01	2.4400	2.4400	2.2400	2.2400	+1.818%	7	3,249	-36.161%
2026-06-30	2.2000	2.2000	2.2000	2.2000	0.000%	10	3,249	-35.000%
2026-06-29	2.4600	2.4600	2.1400	2.2000	-14.063%	11	3,239	-35.000%
2026-06-24	2.7300	2.9000	2.4600	2.5600	-12.329%	41	3,235	-44.141%
2026-06-23	2.9200	2.9200	2.9200	2.9200	-11.515%	3	3,232	-51.027%
2026-06-22	3.1700	3.4000	3.1700	3.3000	-11.290%	11	3,232	-56.667%
2026-06-18	4.2000	4.2000	3.7000	3.7200	-30.467%	8	3,222	-61.559%
2026-06-17	5.3500	5.3500	5.3500	5.3500	+6.151%	1	3,222	-73.271%
2026-06-16	5.0000	5.1400	5.0000	5.0400	-3.817%	84	3,222	-71.627%
2026-06-15	5.3000	5.4000	5.2400	5.2400	+27.805%	6	3,224	-72.710%
2026-06-12	4.1700	4.1700	4.1000	4.1000	-6.818%	2	3,223	-65.122%
2026-06-11	3.5000	4.4000	3.4600	4.4000	+14.286%	47	3,222	-67.500%
2026-06-10	4.1600	4.1600	3.8500	3.8500	-19.792%	11	3,223	-62.857%
2026-06-09	5.1500	5.1500	4.8000	4.8000	-12.409%	82	3,213	-70.208%
2026-06-08	5.4700	5.5600	5.4700	5.4800	-1.616%	12	3,294	-73.905%
2026-06-05	6.7000	6.7000	5.5700	5.5700	-28.036%	23	3,295	-74.327%
2026-06-04	7.7500	7.7500	7.7000	7.7400	+6.759%	6	3,297	-81.525%
2026-06-03	7.6000	7.6000	7.2500	7.2500	-13.174%	110	3,297	-80.276%
2026-06-02	8.3500	8.3500	8.3500	8.3500	-2.567%	1	3,242	-82.874%
2026-06-01	8.3200	8.5700	8.3200	8.5700	-18.381%	9	3,241	-83.314%
2026-05-29	9.3500	10.5000	9.3500	10.5000	+39.073%	2	3,240	-86.381%
2026-05-27	7.4500	7.7000	7.3500	7.5500	-18.817%	42	3,241	-81.060%
2026-05-26	9.4300	9.5000	9.2800	9.3000	-7.000%	25	3,216	-84.624%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-3.846%	1	3,234	-85.700%
2026-05-20	9.8000	10.7100	9.8000	10.4000	-1.515%	1,827	3,234	-86.250%
2026-05-19	10.0000	10.5600	10.0000	10.5600	-6.050%	3	1,439	-86.458%
2026-05-18	11.2000	11.2400	11.1500	11.2400	-3.103%	24	1,439	-87.278%
2026-05-15	11.7500	12.0500	11.4000	11.6000	-20.602%	123	1,439	-87.672%
2026-05-14	15.4500	15.4500	14.6000	14.6100	-6.166%	81	1,418	-90.212%
2026-05-12	15.8500	15.8500	15.5700	15.5700	-8.947%	4	1,419	-90.816%
2026-05-11	17.7500	17.7500	17.1000	17.1000	-0.350%	2	1,419	-91.637%
2026-05-08	17.1500	17.1600	17.1500	17.1600	+3.249%	7	1,418	-91.667%
2026-05-07	17.6300	17.6400	16.6200	16.6200	+4.924%	217	1,442	-91.396%
2026-05-06	15.9400	15.9400	15.3400	15.8400	+25.914%	214	1,418	-90.972%
2026-05-05	12.5800	12.5800	12.5800	12.5800	+7.338%	1	1,418	-88.633%
2026-05-04	12.4200	12.4200	11.5500	11.7200	-16.879%	185	1,418	-87.799%
2026-05-01	15.1900	15.1900	14.1000	14.1000	+2.920%	2	1,237	-89.858%
2026-04-30	14.0000	14.0000	13.7000	13.7000	+11.382%	2	1,237	-89.562%
2026-04-29	11.9100	12.3500	11.9100	12.3000	-5.019%	360	1,236	-88.374%
2026-04-28	12.4100	13.1000	12.4100	12.9500	-27.042%	734	923	-88.958%
2026-04-23	18.7500	18.7500	17.7500	17.7500	-12.990%	2	294	-91.944%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+7.368%	3	293	-92.990%
2026-04-21	19.0000	19.0000	19.0000	19.0000	-20.000%	1	294	-92.474%
2026-04-20	23.7500	23.7500	23.7500	23.7500	-10.344%	1	294	-93.979%
2026-04-17	26.5500	26.5500	26.4900	26.4900	+12.246%	15	294	-94.602%
2026-04-16	24.1700	24.1700	23.4500	23.6000	-5.939%	12	299	-93.941%
2026-04-15	26.4700	26.4700	25.0900	25.0900	-7.417%	11	295	-94.301%
2026-04-14	25.4800	27.1300	25.0900	27.1000	+3.435%	13	290	-94.723%
2026-04-09	26.2000	26.2000	26.2000	26.2000	-4.727%	1	287	-94.542%
2026-04-08	27.5000	27.5000	27.5000	27.5000	+6.260%	10	288	-94.800%
2026-04-07	25.1000	25.8800	25.1000	25.8800	-0.154%	11	293	-94.474%
2026-04-02	25.4000	25.9200	25.3000	25.9200	-12.284%	4	284	-94.483%
2026-04-01	28.0000	29.5500	28.0000	29.5500	+13.654%	47	284	-95.161%
2026-03-31	24.5000	26.0000	24.5000	26.0000	+18.559%	31	257	-94.500%
2026-03-30	21.9300	21.9300	21.9300	21.9300	+3.835%	1	251	-93.479%
2026-03-27	21.1200	21.1200	21.1200	21.1200	-2.222%	1	251	-93.229%
2026-03-25	23.3400	23.5000	21.6000	21.6000	+13.924%	5	251	-93.380%
2026-03-23	18.8800	20.0000	18.8800	18.9600	-9.499%	9	251	-92.458%
2026-03-20	22.6300	22.6300	20.9500	20.9500	-5.161%	12	252	-93.174%
2026-03-19	20.5500	22.0900	20.5500	22.0900	-26.440%	2	250	-93.526%
2026-03-18	30.2200	30.4500	29.6800	30.0300	-16.906%	8	252	-95.238%
2026-03-17	36.2500	36.2500	36.1400	36.1400	-0.303%	5	247	-96.043%
2026-03-16	36.2500	36.2500	36.2500	36.2500	-8.920%	1	248	-96.055%
2026-03-13	39.6500	39.8000	39.6500	39.8000	-4.556%	17	249	-96.407%
2026-03-12	43.2200	43.2200	41.5000	41.7000	-12.670%	6	248	-96.571%
2026-03-10	48.7000	49.5000	47.7500	47.7500	+7.303%	83	250	-97.005%
2026-03-09	44.5200	44.5200	44.0000	44.5000	-2.412%	5	214	-96.787%
2026-03-04	47.3500	47.4000	45.6000	45.6000	-3.797%	79	215	-96.864%
2026-03-03	42.6600	47.4000	41.0000	47.4000	-11.650%	3	160	-96.983%
2026-03-02	56.6300	58.0800	53.6500	53.6500	+5.403%	17	161	-97.335%
2026-02-27	51.5000	51.5000	49.4000	50.9000	+5.711%	13	161	-97.191%
2026-02-26	48.0800	48.1500	48.0800	48.1500	-4.653%	2	155	-97.030%
2026-02-25	50.1700	50.5000	50.1700	50.5000	+4.253%	13	151	-97.168%
2026-02-24	46.5000	49.0000	46.5000	48.4400	-7.821%	4	151	-97.048%
2026-02-23	50.5000	52.5500	50.1500	52.5500	+16.778%	8	150	-97.279%
2026-02-20	42.3000	45.0600	42.3000	45.0000	+13.009%	24	151	-96.822%
2026-02-19	39.8200	39.8200	39.8200	39.8200	+28.039%	1	144	-96.409%
2026-02-17	31.1000	31.1000	31.1000	31.1000	-16.285%	10	144	-95.402%
2026-02-13	36.4000	37.7000	35.0000	37.1500	+15.051%	14	138	-96.151%
2026-02-12	32.2900	32.2900	32.2900	32.2900	-14.236%	3	138	-95.571%
2026-02-10	37.6500	37.6500	37.6500	37.6500	-10.079%	1	138	-96.202%
2026-02-09	40.0000	42.1500	40.0000	41.8700	+13.162%	7	138	-96.585%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+12.291%	5	137	-96.135%
2026-02-05	32.9500	32.9500	32.9500	32.9500	-19.339%	1	132	-95.660%
2026-02-03	39.5000	42.0000	39.5000	40.8500	+37.311%	4	132	-96.499%
2026-02-02	32.4000	32.4000	27.5700	29.7500	-24.107%	3	131	-95.193%
2026-01-30	40.5500	47.0500	35.7200	39.2000	-35.260%	150	133	-96.352%
2026-01-29	52.6500	67.8000	52.6500	60.5500	+43.551%	44	63	-97.638%
2026-01-27	40.0900	42.1800	40.0900	42.1800	-2.021%	16	37	-96.610%
2026-01-26	41.1900	43.0500	40.8000	43.0500	+25.767%	8	31	-96.678%
2026-01-23	34.2300	34.2300	34.2300	34.2300	+16.866%	1	31	-95.822%
2026-01-22	29.2900	29.2900	29.2900	29.2900	+14.504%	1	31	-95.118%
2026-01-21	29.0000	29.0000	25.5800	25.5800	+12.489%	4	31	-94.410%
2026-01-20	24.4300	24.4300	22.7400	22.7400	+20.317%	2	28	-93.712%
2026-01-16	18.9000	18.9000	18.9000	18.9000	+0.800%	1	28	-92.434%
2026-01-15	18.7100	18.7500	18.7100	18.7500	-4.822%	3	28	-92.373%
2026-01-14	19.7000	19.7000	19.7000	19.7000	+0.767%	2	25	-92.741%
2026-01-12	19.4500	19.5500	19.4500	19.5500	+22.188%	3	25	-92.685%
2026-01-08	16.0000	16.0000	16.0000	16.0000	-5.882%	3	24	-91.063%
2026-01-06	17.2300	17.2300	17.0000	17.0000	+3.218%	9	21	-91.588%
2026-01-05	16.2400	16.4700	16.2400	16.4700	+28.171%	6	24	-91.318%
2026-01-02	12.8500	12.8500	12.8500	12.8500	+1.984%	3	24	-88.872%
2025-12-31	13.8300	13.8300	12.6000	12.6000	-14.286%	13	9	-88.651%
2025-12-30	13.9500	14.7000	13.9500	14.7000	+8.487%	4	9	-90.272%
2025-12-29	13.3500	13.6500	13.3500	13.5500	-27.656%	4	7	-89.446%
2025-12-26	18.7300	18.7300	18.7300	18.7300	+9.213%	1	4	-92.365%
2025-12-23	16.4100	17.1500	16.4100	17.1500	+30.816%	3	3	-91.662%
2025-12-19	13.1100	13.1100	13.1100	13.1100	0.000%	1	1	-89.092%

.dark-mode .qhKc5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhKc5N{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C480GLD Nov 20 2026 480.00 Call (GLD261120C00480000)option OPRA

GLD20261120C480
GLD Nov 20 2026 480.00 Call (GLD261120C00480000)
option OPRA