Dark

GLD20261120C490
GLD Nov 20 2026 490.00 Call (GLD261120C00490000)
option OPRA

EOD

Sep 17, 2026

1.26+26.000%(+0.26)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3800	1.3800	1.2600	1.2600	+26.000%	54	4,167	0.000%
2026-09-16	1.4800	1.5300	0.9700	1.0000	-25.373%	359	4,174	+26.000%
2026-09-15	1.2300	1.3400	1.2300	1.3400	+9.836%	4	3,894	-5.970%
2026-09-14	1.2500	1.3400	1.2200	1.2200	-18.121%	28	3,894	+3.279%
2026-09-11	2.0300	2.0400	1.4900	1.4900	-22.396%	59	3,898	-15.436%
2026-09-10	1.9600	1.9600	1.8900	1.9200	-14.667%	34	3,894	-34.375%
2026-09-09	2.4700	2.4700	2.1500	2.2500	+16.580%	19	3,889	-44.000%
2026-09-08	2.0400	2.2300	1.9300	1.9300	-22.177%	20	3,889	-34.715%
2026-09-04	2.3000	2.4800	2.3000	2.4800	-13.589%	12	3,887	-49.194%
2026-09-03	2.7300	3.2000	2.5700	2.8700	+53.476%	69	3,887	-56.098%
2026-09-02	1.7500	1.8700	1.7400	1.8700	+21.429%	139	3,886	-32.620%
2026-09-01	1.8500	1.8700	1.5400	1.5400	-32.456%	55	3,897	-18.182%
2026-08-31	2.2400	2.3500	2.2000	2.2800	-25.246%	56	3,863	-44.737%
2026-08-28	4.9000	5.2000	2.9000	3.0500	-38.259%	152	3,823	-58.689%
2026-08-27	4.4500	5.1500	4.3500	4.9400	-0.803%	2,554	3,769	-74.494%
2026-08-26	5.3500	5.3500	4.9800	4.9800	-18.361%	10	1,274	-74.699%
2026-08-25	5.4000	6.2000	5.4000	6.1000	+3.041%	7	1,276	-79.344%
2026-08-24	6.7500	6.8300	5.8700	5.9200	+2.957%	161	1,273	-78.716%
2026-08-21	4.9500	5.8500	4.9500	5.7500	+43.750%	85	1,291	-78.087%
2026-08-20	3.4000	4.1400	3.4000	4.0000	+4.712%	27	1,274	-68.500%
2026-08-19	3.1200	3.8200	3.1200	3.8200	+76.037%	59	1,249	-67.016%
2026-08-18	2.5800	2.5800	2.1700	2.1700	-21.091%	16	1,222	-41.935%
2026-08-17	2.4700	2.8400	2.4700	2.7500	+20.087%	31	1,206	-54.182%
2026-08-14	2.3600	2.4700	2.2900	2.2900	+1.327%	5	1,207	-44.978%
2026-08-13	2.4000	2.4200	2.2600	2.2600	-34.493%	6	1,206	-44.248%
2026-08-12	3.5500	3.5500	3.4500	3.4500	+21.479%	32	1,205	-63.478%
2026-08-10	2.8400	2.8400	2.8400	2.8400	-2.740%	1	1,189	-55.634%
2026-08-07	3.2000	3.2200	2.8500	2.9200	+39.048%	1,013	1,190	-56.849%
2026-08-05	1.7100	2.1000	1.7100	2.1000	+84.211%	15	257	-40.000%
2026-08-04	1.1400	1.1400	1.1400	1.1400	+14.000%	1	260	+10.526%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-20.000%	5	259	+26.000%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+8.696%	2	264	+0.800%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-3.361%	1	264	+9.565%
2026-07-28	1.1900	1.1900	1.1900	1.1900	-21.192%	10	265	+5.882%
2026-07-23	1.5100	1.5100	1.5100	1.5100	-4.430%	10	265	-16.556%
2026-07-22	1.6200	1.6200	1.5800	1.5800	+14.493%	15	255	-20.253%
2026-07-21	1.3800	1.3800	1.3800	1.3800	+10.400%	1	250	-8.696%
2026-07-20	1.2700	1.2700	1.2400	1.2500	-13.194%	4	251	+0.800%
2026-07-13	1.5000	1.5500	1.4400	1.4400	-17.714%	7	247	-12.500%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-12.500%	4	248	-28.000%
2026-07-06	2.0500	2.0500	2.0000	2.0000	-6.977%	6	244	-37.000%
2026-07-02	2.1500	2.1500	2.1500	2.1500	+13.757%	1	243	-41.395%
2026-06-30	1.8900	1.8900	1.8900	1.8900	-17.826%	5	243	-33.333%
2026-06-26	2.3200	2.3800	2.3000	2.3000	-2.128%	12	243	-45.217%
2026-06-24	2.3700	2.4000	2.3500	2.3500	-15.468%	3	243	-46.383%
2026-06-22	2.8400	2.8400	2.7800	2.7800	-11.746%	18	244	-54.676%
2026-06-18	3.5000	3.5000	3.1500	3.1500	-25.000%	9	233	-60.000%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-5.405%	1	233	-70.000%
2026-06-15	4.5000	4.5000	4.4400	4.4400	+28.696%	18	232	-71.622%
2026-06-12	3.4200	3.4500	3.4200	3.4500	-6.757%	6	227	-63.478%
2026-06-11	3.0000	3.7000	3.0000	3.7000	-43.077%	54	221	-65.946%
2026-06-04	6.9800	6.9800	6.5000	6.5000	0.000%	9	200	-80.615%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-4.971%	2	196	-80.615%
2026-06-01	6.8400	6.8400	6.8400	6.8400	-22.273%	1	196	-81.579%
2026-05-29	9.1000	9.1000	8.7500	8.8000	+25.714%	10	196	-85.682%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+10.759%	1	189	-82.000%
2026-05-27	6.3200	6.3200	6.3200	6.3200	-14.710%	1	188	-80.063%
2026-05-26	7.8500	7.8500	7.4100	7.4100	-14.730%	3	188	-82.996%
2026-05-20	8.0100	9.2000	8.0100	8.6900	-1.808%	4	187	-85.501%
2026-05-19	8.8500	8.8500	8.8500	8.8500	-4.839%	1	188	-85.763%
2026-05-18	9.5000	9.5000	9.3000	9.3000	-7.000%	4	188	-86.452%
2026-05-15	9.9300	10.0000	9.9000	10.0000	-22.420%	7	188	-87.400%
2026-05-14	13.2000	13.2100	12.8900	12.8900	-6.594%	23	194	-90.225%
2026-05-13	13.3200	13.8000	13.3200	13.8000	+0.145%	3	158	-90.870%
2026-05-12	13.2600	13.9500	13.0000	13.7800	-3.838%	71	158	-90.856%
2026-05-08	14.1300	14.3300	14.1300	14.3300	-1.984%	5	158	-91.207%
2026-05-07	15.2200	15.4100	14.5600	14.6200	+9.513%	28	159	-91.382%
2026-05-06	13.8000	13.8000	13.3100	13.3500	+19.196%	49	158	-90.562%
2026-05-05	11.2000	11.2000	11.2000	11.2000	-14.045%	1	136	-88.750%
2026-05-01	13.0300	13.0300	13.0300	13.0300	+11.942%	1	136	-90.330%
2026-04-30	11.6400	11.6400	11.6400	11.6400	+13.010%	1	136	-89.175%
2026-04-29	10.5700	10.5700	10.3000	10.3000	-31.788%	2	135	-87.767%
2026-04-23	16.0000	16.0000	15.0500	15.1000	-28.774%	32	136	-91.656%
2026-04-20	21.2000	21.2000	21.2000	21.2000	-5.987%	1	151	-94.057%
2026-04-17	22.5500	22.5500	22.5500	22.5500	+5.374%	1	152	-94.412%
2026-04-14	21.4000	21.4000	21.4000	21.4000	+10.026%	1	154	-94.112%
2026-04-13	19.4500	19.4500	19.4500	19.4500	-20.871%	30	153	-93.522%
2026-04-08	24.5800	24.5800	24.5800	24.5800	+9.390%	1	153	-94.874%
2026-04-07	22.4700	22.4700	22.4700	22.4700	-0.575%	1	154	-94.393%
2026-04-06	22.6000	22.6000	22.6000	22.6000	-4.034%	1	153	-94.425%
2026-03-31	22.2300	23.5500	22.2300	23.5500	+16.296%	41	164	-94.650%
2026-03-30	20.0000	20.2600	19.8300	20.2500	+7.656%	117	164	-93.778%
2026-03-27	18.8100	18.8100	18.8100	18.8100	+11.039%	1	163	-93.301%
2026-03-26	16.9400	16.9400	16.9400	16.9400	-19.868%	56	163	-92.562%
2026-03-25	21.1400	21.1400	21.1400	21.1400	+32.539%	1	135	-94.040%
2026-03-23	18.4000	18.4000	15.9500	15.9500	-16.492%	3	136	-92.100%
2026-03-19	19.0900	19.1000	19.0900	19.1000	-29.908%	4	135	-93.403%
2026-03-18	26.9000	27.2500	26.9000	27.2500	-17.549%	2	135	-95.376%
2026-03-17	33.0800	33.0800	33.0500	33.0500	+0.364%	40	135	-96.188%
2026-03-16	33.5500	33.5500	32.9300	32.9300	-13.342%	2	115	-96.174%
2026-03-12	38.0000	38.0000	38.0000	38.0000	-15.556%	3	114	-96.684%
2026-03-10	45.0000	45.0000	45.0000	45.0000	+14.358%	1	114	-97.200%
2026-03-09	40.6500	40.6500	39.3500	39.3500	-8.701%	2	113	-96.798%
2026-03-06	43.1000	43.1000	43.1000	43.1000	-1.486%	1	113	-97.077%
2026-03-04	43.7500	43.7500	43.7500	43.7500	+5.422%	1	114	-97.120%
2026-03-03	40.8000	41.5000	37.9500	41.5000	-15.565%	5	113	-96.964%
2026-03-02	52.0000	52.1000	49.1500	49.1500	+4.242%	21	113	-97.436%
2026-02-27	46.4800	47.2000	45.7400	47.1500	+12.155%	5	108	-97.328%
2026-02-26	42.0400	42.0400	42.0400	42.0400	-7.726%	4	108	-97.003%
2026-02-25	46.3700	46.3700	45.5600	45.5600	+6.698%	3	113	-97.234%
2026-02-24	43.9000	43.9000	42.7000	42.7000	-9.226%	3	113	-97.049%
2026-02-23	45.4000	47.0400	45.4000	47.0400	+19.240%	4	115	-97.321%
2026-02-20	38.6000	39.4500	38.6000	39.4500	+12.233%	41	111	-96.806%
2026-02-19	35.2000	35.3300	35.1500	35.1500	+1.006%	22	109	-96.415%
2026-02-18	34.6600	34.8000	34.6600	34.8000	+25.135%	2	109	-96.379%
2026-02-17	27.8100	27.8100	27.8100	27.8100	-15.368%	1	110	-95.469%
2026-02-13	32.9300	32.9300	32.8600	32.8600	+9.533%	2	110	-96.166%
2026-02-12	34.5500	34.5500	30.0000	30.0000	-18.721%	12	110	-95.800%
2026-02-11	36.9100	36.9100	36.9100	36.9100	+2.985%	1	114	-96.586%
2026-02-09	35.8400	35.8400	35.8400	35.8400	+5.412%	1	114	-96.484%
2026-02-06	34.1000	34.1500	34.0000	34.0000	+12.397%	23	113	-96.294%
2026-02-05	30.2500	30.2500	30.2500	30.2500	+16.346%	1	104	-95.835%
2026-02-02	31.8500	31.8500	26.0000	26.0000	-27.878%	44	104	-95.154%
2026-01-30	45.3900	45.5500	36.0500	36.0500	-42.687%	29	144	-96.505%
2026-01-29	47.5000	62.9000	47.5000	62.9000	+15.244%	41	141	-97.997%
2026-01-28	49.7300	54.7900	47.8000	54.5800	+47.913%	9	92	-97.691%
2026-01-27	36.7000	36.9500	36.7000	36.9000	-6.369%	126	87	-96.585%
2026-01-26	37.9000	39.4100	37.6500	39.4100	+28.413%	3	64	-96.803%
2026-01-23	31.3500	31.3500	30.4000	30.6900	+14.302%	3	63	-95.894%
2026-01-22	26.8500	26.8500	26.8500	26.8500	+22.883%	1	61	-95.307%
2026-01-20	20.8200	21.9000	20.8200	21.8500	+30.838%	68	61	-94.233%
2026-01-15	16.7000	16.7000	16.7000	16.7000	+36.661%	10	12	-92.455%
2026-01-02	12.2200	12.2200	12.2200	12.2200	+2.345%	10	12	-89.689%
2025-12-29	11.9400	11.9400	11.9400	11.9400	+10.046%	1	2	-89.447%
2025-12-16	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-88.387%

.dark-mode .cl7hM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cl7hM5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C490GLD Nov 20 2026 490.00 Call (GLD261120C00490000)option OPRA

GLD20261120C490
GLD Nov 20 2026 490.00 Call (GLD261120C00490000)
option OPRA