Dark

GLD20261120C495
GLD Nov 20 2026 495.00 Call (GLD261120C00495000)
option OPRA

EOD

Sep 17, 2026

1.00-6.542%(-0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0900	1.0900	1.0000	1.0000	-6.542%	7	3,045	0.000%
2026-09-16	1.3300	1.3500	0.9800	1.0700	-7.759%	24	3,042	-6.542%
2026-09-15	1.1000	1.1600	1.1000	1.1600	-5.691%	57	3,029	-13.793%
2026-09-14	1.1500	1.2300	1.1300	1.2300	-12.766%	50	2,982	-18.699%
2026-09-11	1.7000	1.7100	1.4000	1.4100	-9.032%	92	3,011	-29.078%
2026-09-10	1.7400	1.8000	1.5500	1.5500	-21.320%	79	3,068	-35.484%
2026-09-09	2.1500	2.1500	1.9700	1.9700	-10.455%	106	3,070	-49.239%
2026-09-04	2.0500	2.2100	2.0500	2.2000	-18.519%	4	3,174	-54.545%
2026-09-03	2.4700	2.7200	2.4700	2.7000	+61.677%	7	3,174	-62.963%
2026-09-02	1.6400	1.6700	1.5800	1.6700	+16.783%	148	3,178	-40.120%
2026-09-01	1.4800	1.8200	1.4300	1.4300	-31.579%	6	3,177	-30.070%
2026-08-31	1.9900	2.0900	1.9900	2.0900	-20.229%	17	3,175	-52.153%
2026-08-28	3.5100	3.7400	2.5600	2.6200	-42.418%	1,314	3,167	-61.832%
2026-08-27	3.9200	4.5500	3.9200	4.5500	+2.247%	6	1,870	-78.022%
2026-08-26	4.7500	4.7500	4.4500	4.4500	-15.238%	11	1,867	-77.528%
2026-08-25	4.8000	5.2500	4.7500	5.2500	-0.380%	7	1,878	-80.952%
2026-08-24	6.0200	6.1000	5.2700	5.2700	+2.330%	19	1,875	-81.025%
2026-08-21	4.4000	5.1500	4.4000	5.1500	+51.471%	40	1,875	-80.583%
2026-08-20	3.2400	3.9500	3.2400	3.4000	+1.493%	1,533	1,896	-70.588%
2026-08-19	3.1100	3.3500	3.1100	3.3500	+47.577%	20	630	-70.149%
2026-08-18	2.2700	2.2700	2.2700	2.2700	-9.200%	1	635	-55.947%
2026-08-17	2.2300	2.5200	2.2300	2.5000	+21.951%	33	634	-60.000%
2026-08-14	2.1100	2.1300	2.0500	2.0500	+4.061%	3	632	-51.220%
2026-08-13	2.3600	2.3600	1.9700	1.9700	-35.410%	3	632	-49.239%
2026-08-12	2.9600	3.0500	2.9400	3.0500	-7.576%	8	633	-67.213%
2026-08-11	3.3000	3.3000	3.3000	3.3000	+20.000%	1	632	-69.697%
2026-08-10	2.5500	2.7500	2.5500	2.7500	+3.383%	3	632	-63.636%
2026-08-07	2.9200	2.9200	2.6600	2.6600	+52.000%	9	629	-62.406%
2026-08-05	1.6700	1.7500	1.6400	1.7500	+56.250%	52	623	-42.857%
2026-08-04	1.1200	1.1200	1.1200	1.1200	+14.286%	21	624	-10.714%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-9.259%	85	624	+2.041%
2026-07-29	1.0600	1.0800	1.0600	1.0800	+1.887%	105	539	-7.407%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-11.667%	10	474	-5.660%
2026-07-27	1.1500	1.2000	1.1500	1.2000	-17.808%	3	464	-16.667%
2026-07-22	1.4700	1.4700	1.4600	1.4600	+14.961%	23	462	-31.507%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+10.435%	1	441	-21.260%
2026-07-20	1.1400	1.1500	1.1400	1.1500	-23.333%	2	440	-13.043%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-12.791%	1	441	-33.333%
2026-07-08	1.7800	1.7800	1.7200	1.7200	-14.000%	20	441	-41.860%
2026-07-01	1.9600	2.0000	1.9600	2.0000	+12.360%	51	426	-50.000%
2026-06-29	1.7800	1.7800	1.7800	1.7800	-10.101%	1	426	-43.820%
2026-06-24	1.9800	1.9800	1.9800	1.9800	-14.286%	1	425	-49.495%
2026-06-23	2.3000	2.3100	2.3000	2.3100	-11.154%	91	426	-56.710%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-10.345%	4	336	-61.538%
2026-06-18	3.0200	3.0200	2.9000	2.9000	-25.258%	2	343	-65.517%
2026-06-15	4.1500	4.1500	3.8800	3.8800	+21.250%	52	343	-74.227%
2026-06-12	3.3100	3.3100	3.2000	3.2000	-5.882%	22	329	-68.750%
2026-06-11	2.5000	3.4000	2.5000	3.4000	+8.974%	7	329	-70.588%
2026-06-10	3.1200	3.1200	3.1200	3.1200	-26.066%	1	326	-67.949%
2026-06-08	4.2200	4.2200	4.2200	4.2200	-2.989%	4	325	-76.303%
2026-06-05	4.5300	4.5300	4.3500	4.3500	-26.891%	12	321	-77.011%
2026-06-04	5.9500	5.9500	5.9500	5.9500	+4.386%	7	309	-83.193%
2026-06-03	5.7000	5.7000	5.7000	5.7000	-13.110%	1	307	-82.456%
2026-06-02	6.5600	6.5600	6.5600	6.5600	-20.964%	1	306	-84.756%
2026-05-29	7.3700	8.3700	7.3200	8.3000	+45.614%	13	307	-87.952%
2026-05-27	5.7000	5.7000	5.7000	5.7000	-19.718%	1	296	-82.456%
2026-05-26	7.1000	7.1000	7.1000	7.1000	+2.158%	1	295	-85.915%
2026-05-22	7.0200	7.0200	6.9500	6.9500	-14.619%	2	295	-85.612%
2026-05-20	7.4400	8.1400	7.4400	8.1400	+0.123%	3	294	-87.715%
2026-05-19	8.1300	8.1300	8.1300	8.1300	-42.094%	1	296	-87.700%
2026-05-11	13.7500	14.0400	13.6000	14.0400	+6.849%	4	296	-92.877%
2026-05-08	13.1400	13.1400	13.1400	13.1400	-6.809%	1	293	-92.390%
2026-05-07	14.0000	14.1000	13.8100	14.1000	+15.764%	5	293	-92.908%
2026-05-06	13.2400	13.2400	12.1200	12.1800	+28.211%	406	292	-91.790%
2026-04-29	9.1600	9.5000	9.1600	9.5000	-2.962%	5	202	-89.474%
2026-04-28	10.0000	10.0000	9.7900	9.7900	-20.407%	4	202	-89.785%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-10.870%	1	200	-91.870%
2026-04-24	13.8000	13.8000	13.8000	13.8000	-6.694%	6	200	-92.754%
2026-04-23	14.7900	14.7900	14.7900	14.7900	-25.265%	6	206	-93.239%
2026-04-16	19.7900	19.7900	19.7900	19.7900	-7.523%	20	200	-94.947%
2026-04-15	21.4000	21.4000	21.4000	21.4000	+1.182%	2	220	-95.327%
2026-04-14	21.1500	21.1500	21.1500	21.1500	+16.657%	46	266	-95.272%
2026-04-13	18.1300	18.1300	18.1300	18.1300	-16.336%	1	226	-94.484%
2026-04-06	21.6700	21.6700	21.6700	21.6700	-0.596%	4	226	-95.385%
2026-04-02	21.8500	21.8500	21.8000	21.8000	-8.017%	2	230	-95.413%
2026-04-01	23.7000	23.7000	23.7000	23.7000	+8.716%	2	230	-95.781%
2026-03-31	21.8000	21.8000	21.8000	21.8000	+14.136%	3	228	-95.413%
2026-03-30	19.0700	19.2100	19.0200	19.1000	+19.375%	9	231	-94.764%
2026-03-24	15.8500	16.5800	15.8500	16.0000	-0.374%	29	232	-93.750%
2026-03-23	14.6600	16.0600	14.6300	16.0600	-5.972%	23	217	-93.773%
2026-03-20	17.0800	17.0800	17.0800	17.0800	-6.667%	5	197	-94.145%
2026-03-19	18.3000	18.3000	18.3000	18.3000	-28.932%	15	197	-94.536%
2026-03-18	25.7500	25.7500	25.7500	25.7500	-18.641%	1	182	-96.117%
2026-03-16	31.6500	31.6500	31.6500	31.6500	-6.637%	2	181	-96.840%
2026-03-13	33.9500	33.9500	33.7000	33.9000	-8.130%	44	181	-97.050%
2026-03-12	36.9000	36.9000	36.9000	36.9000	-6.748%	1	164	-97.290%
2026-03-11	39.5700	39.5700	39.5700	39.5700	-0.227%	1	171	-97.473%
2026-03-06	39.6600	39.6600	39.6600	39.6600	-2.794%	2	175	-97.479%
2026-03-03	40.8000	40.8000	40.8000	40.8000	-13.559%	8	175	-97.549%
2026-03-02	49.1000	49.1600	47.2000	47.2000	+7.713%	19	167	-97.881%
2026-02-27	44.2900	44.2900	43.8200	43.8200	+5.084%	2	161	-97.718%
2026-02-24	40.8900	41.7000	40.8900	41.7000	+16.253%	6	161	-97.602%
2026-02-20	35.8700	35.8700	35.8700	35.8700	+9.627%	1	159	-97.212%
2026-02-18	32.4000	32.7200	32.4000	32.7200	+1.931%	2	160	-96.944%
2026-02-13	32.3000	32.7000	32.1000	32.1000	-2.134%	32	149	-96.885%
2026-02-12	33.7200	33.7200	32.7500	32.8000	+31.200%	144	149	-96.951%
2026-02-02	25.0000	25.0000	25.0000	25.0000	-38.119%	1	30	-96.000%
2026-01-30	40.2000	40.4000	40.2000	40.4000	-21.201%	22	30	-97.525%
2026-01-28	48.4200	51.2700	48.4200	51.2700	+43.212%	3	31	-98.050%
2026-01-27	34.8400	35.8000	33.9700	35.8000	-3.504%	7	29	-97.207%
2026-01-26	35.0000	37.1000	35.0000	37.1000	+122.823%	2	35	-97.305%
2026-01-14	16.6500	16.6500	16.6500	16.6500	-0.299%	1	35	-93.994%
2026-01-12	16.5000	16.7000	16.5000	16.7000	+21.898%	2	35	-94.012%
2026-01-07	13.7000	13.7000	13.7000	13.7000	+29.367%	1	35	-92.701%
2026-01-02	10.5900	10.5900	10.5900	10.5900	-20.136%	5	34	-90.557%
2025-12-24	13.3000	13.3000	13.2600	13.2600	+31.940%	29	1	-92.459%
2025-12-16	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-90.050%

.dark-mode .hkvnGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkvnGQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C495GLD Nov 20 2026 495.00 Call (GLD261120C00495000)option OPRA

GLD20261120C495
GLD Nov 20 2026 495.00 Call (GLD261120C00495000)
option OPRA