Dark

GLD20261120C485
GLD Nov 20 2026 485.00 Call (GLD261120C00485000)
option OPRA

EOD

Sep 17, 2026

1.33+19.820%(+0.22)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	1.5000	1.3300	1.3300	+19.820%	50	967	0.000%
2026-09-16	1.6400	1.6800	1.1100	1.1100	-26.000%	197	924	+19.820%
2026-09-15	1.4100	1.5000	1.4100	1.5000	+0.671%	2	766	-11.333%
2026-09-14	1.3600	1.5000	1.3600	1.4900	-28.365%	19	766	-10.738%
2026-09-11	2.0900	2.1000	2.0800	2.0800	-1.422%	8	769	-36.058%
2026-09-10	2.0400	2.1300	2.0400	2.1100	-15.936%	15	771	-36.967%
2026-09-09	2.5800	2.6100	2.3500	2.5100	+18.396%	18	773	-47.012%
2026-09-08	2.3900	2.4000	2.1200	2.1200	-22.344%	5	765	-37.264%
2026-09-04	2.5100	2.7300	2.5100	2.7300	-17.771%	5	767	-51.282%
2026-09-03	3.3200	3.3200	3.3200	3.3200	+59.615%	5	767	-59.940%
2026-09-02	2.0100	2.0800	1.9600	2.0800	+19.540%	15	772	-36.058%
2026-09-01	1.9600	2.0600	1.7400	1.7400	-32.296%	32	780	-23.563%
2026-08-31	2.7900	2.7900	2.4400	2.5700	-21.166%	13	786	-48.249%
2026-08-28	5.6400	5.6400	3.2500	3.2600	-41.786%	25	787	-59.202%
2026-08-27	4.9100	5.7500	4.9100	5.6000	+1.266%	13	782	-76.250%
2026-08-26	5.8000	5.9800	5.5300	5.5300	-18.915%	4	782	-75.949%
2026-08-25	6.0600	6.9200	5.8100	6.8200	+5.247%	75	782	-80.499%
2026-08-24	7.3500	7.5500	6.4000	6.4800	+2.857%	32	760	-79.475%
2026-08-21	5.6000	6.3000	5.5200	6.3000	+41.573%	211	755	-78.889%
2026-08-20	3.6000	4.4500	3.6000	4.4500	+7.229%	54	554	-70.112%
2026-08-19	3.5100	4.1500	3.5100	4.1500	+36.964%	16	579	-67.952%
2026-08-17	3.0100	3.0300	3.0100	3.0300	+19.291%	3	575	-56.106%
2026-08-14	2.6200	2.6600	2.5400	2.5400	-8.633%	8	574	-47.638%
2026-08-13	2.8900	2.8900	2.7800	2.7800	-22.778%	2	574	-52.158%
2026-08-12	3.9000	3.9000	3.6000	3.6000	-8.397%	232	637	-63.056%
2026-08-11	3.9300	3.9300	3.9300	3.9300	+15.588%	1	665	-66.158%
2026-08-10	2.9800	3.4000	2.9800	3.4000	+6.250%	16	665	-60.882%
2026-08-07	3.5100	3.5100	3.1700	3.2000	+37.931%	23	679	-58.438%
2026-08-06	2.1700	2.4500	2.1700	2.3200	+14.851%	538	676	-42.672%
2026-08-05	2.0200	2.0200	2.0200	2.0200	+55.385%	1	897	-34.158%
2026-08-04	1.3400	1.3400	1.3000	1.3000	+8.333%	546	965	+2.308%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-12.409%	66	419	+10.833%
2026-07-30	1.2800	1.3700	1.2800	1.3700	+10.484%	3	373	-2.920%
2026-07-29	1.2400	1.2400	1.2400	1.2400	-0.800%	1	372	+7.258%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-10.072%	1	372	+6.400%
2026-07-27	1.3900	1.3900	1.3900	1.3900	-18.235%	1	372	-4.317%
2026-07-22	1.7500	1.7500	1.7000	1.7000	+3.659%	2	372	-21.765%
2026-07-15	1.6400	1.6400	1.6400	1.6400	+6.494%	1	372	-18.902%
2026-07-13	1.5000	1.5400	1.5000	1.5400	-28.372%	9	371	-13.636%
2026-07-06	2.1500	2.1500	2.1500	2.1500	+7.500%	1	376	-38.140%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-0.498%	1	375	-33.500%
2026-06-29	2.1800	2.1800	2.0100	2.0100	-12.987%	3	375	-33.831%
2026-06-24	2.3100	2.3100	2.3100	2.3100	-30.000%	1	375	-42.424%
2026-06-22	3.3000	3.3000	3.3000	3.3000	-5.444%	1	374	-59.697%
2026-06-18	3.4900	3.4900	3.4900	3.4900	-28.041%	1	373	-61.891%
2026-06-15	4.9000	4.9000	4.8000	4.8500	+32.877%	199	373	-72.577%
2026-06-12	3.6700	3.6700	3.6500	3.6500	-8.750%	2	234	-63.562%
2026-06-11	3.6400	4.0000	3.6400	4.0000	+9.589%	4	233	-66.750%
2026-06-10	3.6500	3.6500	3.6500	3.6500	-21.166%	2	234	-63.562%
2026-06-09	4.7000	4.7000	4.5500	4.6300	-6.465%	12	234	-71.274%
2026-06-08	4.9500	4.9500	4.9500	4.9500	-6.604%	1	233	-73.131%
2026-06-05	5.1000	5.3000	5.1000	5.3000	-25.352%	5	232	-74.906%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-4.698%	4	233	-81.268%
2026-06-02	7.5500	7.5500	7.4500	7.4500	-0.401%	77	233	-82.148%
2026-06-01	7.7500	7.7500	7.4800	7.4800	-8.221%	8	185	-82.219%
2026-05-28	7.1700	8.1500	7.1700	8.1500	-2.628%	6	177	-83.681%
2026-05-22	8.3700	8.3700	8.3700	8.3700	-3.793%	1	178	-84.110%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-19.668%	1	176	-84.713%
2026-05-15	10.5000	10.8300	10.4200	10.8300	-24.266%	25	176	-87.719%
2026-05-12	14.3000	14.3000	14.3000	14.3000	-7.979%	5	196	-90.699%
2026-05-08	15.5400	15.5400	15.5400	15.5400	-1.646%	1	196	-91.441%
2026-05-07	16.2900	16.4400	15.8000	15.8000	+9.116%	23	207	-91.582%
2026-05-06	14.5700	14.7500	14.2200	14.4800	+18.494%	212	207	-90.815%
2026-05-05	12.2200	12.2200	12.2200	12.2200	-9.682%	1	118	-89.116%
2026-05-01	13.3500	13.5300	13.3500	13.5300	+11.175%	3	114	-90.170%
2026-04-28	12.1500	12.1900	12.1000	12.1700	-15.953%	164	114	-89.071%
2026-04-27	14.4700	14.5100	14.4700	14.4800	-10.617%	20	111	-90.815%
2026-04-24	16.4700	16.4700	16.2000	16.2000	-25.242%	2	91	-91.790%
2026-04-20	21.6700	21.6700	21.6700	21.6700	-12.232%	1	91	-93.862%
2026-04-17	24.0000	24.6900	24.0000	24.6900	+5.603%	7	92	-94.613%
2026-04-15	23.3800	23.3800	23.3800	23.3800	+11.706%	1	87	-94.311%
2026-04-13	20.9800	20.9800	20.9300	20.9300	-11.464%	12	88	-93.645%
2026-03-31	23.6400	23.6400	23.6400	23.6400	+10.830%	1	79	-94.374%
2026-03-30	21.2700	21.5000	21.2700	21.3300	+8.550%	9	78	-93.765%
2026-03-26	19.7500	19.7500	19.6500	19.6500	-11.765%	4	83	-93.232%
2026-03-25	22.2700	22.2700	22.2700	22.2700	+8.900%	1	81	-94.028%
2026-03-19	17.7500	20.4500	17.7500	20.4500	-27.224%	2	80	-93.496%
2026-03-18	28.8500	28.8500	28.1000	28.1000	-24.361%	20	81	-95.267%
2026-03-13	37.1500	37.1500	37.1500	37.1500	-19.935%	6	77	-96.420%
2026-03-10	46.4000	46.4000	46.4000	46.4000	+6.398%	1	77	-97.134%
2026-03-06	44.8000	44.8000	43.6100	43.6100	+7.018%	3	77	-96.950%
2026-03-05	40.7500	40.7500	40.7500	40.7500	-8.221%	10	74	-96.736%
2026-03-04	44.8500	45.3000	44.4000	44.4000	+0.339%	8	84	-97.005%
2026-03-03	43.0000	44.2500	43.0000	44.2500	-16.478%	40	89	-96.994%
2026-03-02	54.1500	54.9000	51.8000	52.9800	+6.815%	25	79	-97.490%
2026-02-27	48.8000	49.6000	48.2700	49.6000	+3.506%	29	84	-97.319%
2026-02-25	47.9200	47.9200	47.9200	47.9200	+2.789%	10	76	-97.225%
2026-02-24	46.6200	46.6200	46.6200	46.6200	-5.051%	1	76	-97.147%
2026-02-23	46.9100	49.1000	46.9100	49.1000	+68.266%	3	75	-97.291%
2026-02-17	29.1800	29.1800	29.1800	29.1800	-10.491%	1	72	-95.442%
2026-02-12	32.2500	32.6000	32.2000	32.6000	-18.500%	12	71	-95.920%
2026-02-11	40.0000	40.0000	40.0000	40.0000	+11.888%	10	62	-96.675%
2026-02-06	35.7500	35.8000	35.7500	35.7500	+15.137%	22	52	-96.280%
2026-02-05	30.7500	31.0500	30.7500	31.0500	-19.664%	4	49	-95.717%
2026-02-04	39.9400	39.9400	38.6500	38.6500	+13.676%	2	49	-96.559%
2026-01-30	45.4000	45.4000	34.0000	34.0000	-40.972%	11	48	-96.088%
2026-01-29	67.2600	67.2600	50.6000	57.6000	+4.727%	26	39	-97.691%
2026-01-28	52.2500	55.0000	52.2500	55.0000	+41.570%	21	36	-97.582%
2026-01-27	37.9500	38.8500	37.9500	38.8500	+37.037%	26	25	-96.577%
2026-01-22	28.3500	28.3500	28.3500	28.3500	+60.897%	1	4	-95.309%
2026-01-15	17.6200	17.6200	17.6200	17.6200	-3.716%	2	3	-92.452%
2026-01-12	18.3000	18.3000	18.3000	18.3000	+25.773%	1	1	-92.732%
2026-01-08	14.5500	14.5500	14.5500	14.5500	+13.142%	1	1	-90.859%
2025-12-29	12.8600	12.8600	12.8600	12.8600	-22.296%	1	2	-89.658%
2025-12-23	16.5500	16.5500	16.5500	16.5500	0.000%	1	1	-91.964%

.dark-mode .MHv9ZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHv9ZW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C485GLD Nov 20 2026 485.00 Call (GLD261120C00485000)option OPRA

GLD20261120C485
GLD Nov 20 2026 485.00 Call (GLD261120C00485000)
option OPRA