Dark

GLD20261120C500
GLD Nov 20 2026 500.00 Call (GLD261120C00500000)
option OPRA

EOD

Sep 17, 2026

0.9000+4.651%(+0.0400)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0100	1.1000	0.9000	0.9000	+4.651%	98	8,160	0.000%
2026-09-16	1.2100	1.2700	0.8500	0.8600	-22.523%	688	8,230	+4.651%
2026-09-15	1.0700	1.1100	1.0100	1.1100	+4.717%	99	7,867	-18.919%
2026-09-14	1.0400	1.1400	0.9800	1.0600	-10.924%	837	7,791	-15.094%
2026-09-11	1.6500	1.6700	1.1900	1.1900	-16.197%	253	7,938	-24.370%
2026-09-10	1.5500	1.6300	1.4000	1.4200	-19.318%	209	7,882	-36.620%
2026-09-09	1.8800	1.9400	1.7000	1.7600	+17.333%	344	7,908	-48.864%
2026-09-08	1.8100	1.8100	1.5000	1.5000	-25.000%	88	8,067	-40.000%
2026-09-04	1.8400	2.0100	1.8400	2.0000	-11.894%	150	7,943	-55.000%
2026-09-03	2.2000	2.6900	2.0900	2.2700	+41.875%	744	7,943	-60.352%
2026-09-02	1.4200	1.6000	1.4000	1.6000	+31.148%	126	7,786	-43.750%
2026-09-01	1.3900	1.5300	1.2200	1.2200	-35.789%	1,566	7,778	-26.230%
2026-08-31	1.8900	2.0000	1.7500	1.9000	-17.391%	439	8,016	-52.632%
2026-08-28	4.1500	4.1500	2.3000	2.3000	-43.069%	931	7,976	-60.870%
2026-08-27	3.8300	4.1300	3.5500	4.0400	+3.061%	200	7,541	-77.723%
2026-08-26	4.2500	4.4600	3.8100	3.9200	-21.912%	279	7,532	-77.041%
2026-08-25	4.4000	5.0500	4.2000	5.0200	-0.199%	373	7,475	-82.072%
2026-08-24	5.3000	5.7000	4.7000	5.0300	+11.038%	1,741	7,268	-82.107%
2026-08-21	4.0000	4.8000	3.8500	4.5300	+36.036%	935	6,702	-80.132%
2026-08-20	2.6500	3.4500	2.6000	3.3300	+6.731%	978	6,680	-72.973%
2026-08-19	2.5100	3.1200	2.4900	3.1200	+92.593%	1,005	6,036	-71.154%
2026-08-18	2.1100	2.1500	1.5600	1.6200	-27.354%	605	6,006	-44.444%
2026-08-17	1.8800	2.3500	1.8800	2.2300	+17.368%	58	6,113	-59.641%
2026-08-14	1.9000	1.9900	1.9000	1.9000	+3.825%	18	6,100	-52.632%
2026-08-13	2.2800	2.2800	1.8200	1.8300	-30.943%	311	6,103	-50.820%
2026-08-12	2.7500	2.9900	2.6400	2.6500	+6.000%	601	6,139	-66.038%
2026-08-11	2.9700	3.0000	2.5000	2.5000	-18.033%	570	6,142	-64.000%
2026-08-10	2.3000	3.0600	2.2000	3.0500	+26.556%	681	6,223	-70.492%
2026-08-07	2.5000	2.6800	2.3500	2.4100	+40.116%	1,623	6,151	-62.656%
2026-08-06	1.7300	1.8600	1.6600	1.7200	-4.444%	282	5,474	-47.674%
2026-08-05	1.5000	1.8500	1.4700	1.8000	+78.218%	362	5,264	-50.000%
2026-08-04	1.1000	1.1000	0.9600	1.0100	+13.483%	203	5,243	-10.891%
2026-08-03	0.9500	0.9500	0.8800	0.8900	-9.184%	236	5,121	+1.124%
2026-07-31	0.9700	1.0100	0.9600	0.9800	-11.712%	244	4,959	-8.163%
2026-07-30	1.0300	1.1200	1.0300	1.1100	+4.717%	263	4,972	-18.919%
2026-07-29	1.0200	1.3200	1.0000	1.0600	+6.000%	118	4,874	-15.094%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-10.714%	15	4,803	-10.000%
2026-07-27	1.2000	1.2000	1.0200	1.1200	-10.400%	24	4,793	-19.643%
2026-07-24	1.1400	1.2500	1.1400	1.2500	+3.306%	8	4,795	-28.000%
2026-07-23	1.2800	1.2800	1.1500	1.2100	-9.701%	50	4,795	-25.620%
2026-07-22	1.4000	1.4200	1.3000	1.3400	+13.559%	66	4,765	-32.836%
2026-07-21	1.1700	1.2000	1.1700	1.1800	+8.257%	43	4,727	-23.729%
2026-07-20	1.0700	1.1200	1.0200	1.0900	-2.679%	384	4,704	-17.431%
2026-07-17	1.1500	1.4000	1.0900	1.1200	-11.111%	31	4,711	-19.643%
2026-07-16	1.1700	1.2600	1.1700	1.2600	-2.326%	97	4,683	-28.571%
2026-07-15	1.4500	1.4500	1.2700	1.2900	-4.444%	227	4,641	-30.233%
2026-07-14	1.4400	1.5000	1.3500	1.3500	+3.846%	41	4,863	-33.333%
2026-07-13	1.3200	1.4000	1.2400	1.3000	-8.451%	81	4,838	-30.769%
2026-07-10	1.3900	1.5300	1.3900	1.4200	-12.346%	84	4,807	-36.620%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-1.818%	5	4,759	-44.444%
2026-07-08	1.5500	1.6500	1.5400	1.6500	-4.070%	67	4,754	-45.455%
2026-07-07	1.8200	1.8200	1.7000	1.7200	0.000%	489	4,771	-47.674%
2026-07-06	1.9000	1.9000	1.7100	1.7200	-9.948%	267	4,545	-47.674%
2026-07-02	1.8800	1.9100	1.7800	1.9100	+16.463%	335	4,445	-52.880%
2026-07-01	1.8100	1.8200	1.6400	1.6400	-0.606%	185	4,445	-45.122%
2026-06-30	1.6800	1.7000	1.6500	1.6500	+1.227%	95	4,298	-45.455%
2026-06-29	1.7800	1.7800	1.5500	1.6300	-20.488%	232	4,329	-44.785%
2026-06-26	2.0300	2.0600	2.0300	2.0500	+7.895%	7	4,119	-56.098%
2026-06-25	2.0900	2.0900	1.9000	1.9000	-5.000%	23	4,125	-52.632%
2026-06-24	2.0000	2.0400	1.8000	2.0000	-6.103%	32	4,129	-55.000%
2026-06-23	2.1400	2.2000	2.0000	2.1300	-10.127%	15	4,122	-57.746%
2026-06-22	2.4900	2.4900	2.3700	2.3700	-13.818%	4	4,122	-62.025%
2026-06-18	2.9300	2.9500	2.7000	2.7500	-10.423%	19	4,143	-67.273%
2026-06-17	3.5500	3.8000	3.0000	3.0700	-11.014%	34	4,143	-70.684%
2026-06-16	3.6000	3.6000	3.4500	3.4500	-2.817%	10	4,143	-73.913%
2026-06-15	3.8000	3.8200	3.5500	3.5500	+22.414%	169	4,143	-74.648%
2026-06-12	2.9000	3.0500	2.8800	2.9000	-3.333%	70	4,071	-68.966%
2026-06-11	2.4400	3.0000	2.4100	3.0000	+11.111%	43	4,106	-70.000%
2026-06-10	3.2500	3.2500	2.6600	2.7000	-18.919%	150	4,100	-66.667%
2026-06-09	3.4000	3.4000	3.3300	3.3300	-13.506%	41	4,158	-72.973%
2026-06-08	3.9500	3.9500	3.7500	3.8500	-3.509%	22	4,117	-76.623%
2026-06-05	5.1000	5.1000	3.9500	3.9900	-26.111%	73	4,101	-77.444%
2026-06-04	5.8500	6.0500	5.4000	5.4000	+3.448%	93	4,056	-83.333%
2026-06-03	5.3000	5.3000	5.2200	5.2200	-15.122%	13	4,057	-82.759%
2026-06-02	6.0000	6.1500	6.0000	6.1500	+0.163%	32	4,057	-85.366%
2026-06-01	6.0500	6.2000	5.8300	6.1400	-13.154%	13	4,058	-85.342%
2026-05-29	6.6000	7.7500	6.6000	7.0700	+14.959%	56	4,061	-87.270%
2026-05-28	4.9500	6.3000	4.9500	6.1500	+18.269%	25	4,066	-85.366%
2026-05-27	5.3500	5.3500	5.1500	5.2000	-14.754%	30	4,044	-82.692%
2026-05-26	6.5000	6.5000	6.1000	6.1000	-4.836%	10	4,049	-85.246%
2026-05-22	6.3000	6.5000	6.3000	6.4100	-6.423%	10	4,048	-85.959%
2026-05-21	6.7500	7.4000	6.5000	6.8500	-8.177%	20	4,045	-86.861%
2026-05-20	6.9800	7.5000	6.6100	7.4600	+8.116%	13	4,045	-87.936%
2026-05-19	7.0800	7.4800	6.9000	6.9000	-15.854%	42	3,272	-86.957%
2026-05-18	8.6700	8.6900	8.1000	8.2000	0.000%	2,018	3,272	-89.024%
2026-05-15	8.4500	8.5000	8.1700	8.2000	-22.714%	18	3,272	-89.024%
2026-05-14	11.1500	11.1500	10.6000	10.6100	-7.739%	196	3,268	-91.517%
2026-05-13	11.2300	12.1000	11.1000	11.5000	-5.428%	74	3,435	-92.174%
2026-05-12	12.2200	12.2200	11.0500	12.1600	-1.777%	210	3,435	-92.599%
2026-05-11	12.9500	13.0500	12.3800	12.3800	-0.960%	15	3,435	-92.730%
2026-05-08	13.1800	14.2000	12.0500	12.5000	+1.874%	136	3,432	-92.800%
2026-05-07	12.9800	14.0000	12.0000	12.2700	+8.488%	464	3,499	-92.665%
2026-05-06	12.0500	12.2200	10.9000	11.3100	+25.667%	761	3,550	-92.042%
2026-05-05	9.2700	9.4000	9.0000	9.0000	+5.263%	33	3,177	-90.000%
2026-05-04	8.8000	9.0500	8.5000	8.5500	-15.929%	37	3,181	-89.474%
2026-05-01	10.7300	11.1300	10.1700	10.1700	-0.780%	733	2,750	-91.150%
2026-04-30	10.3000	10.3500	9.9500	10.2500	+14.782%	62	2,750	-91.220%
2026-04-29	8.4700	9.0000	8.4700	8.9300	-6.000%	156	2,752	-89.922%
2026-04-28	10.7000	10.7000	8.8700	9.5000	-14.875%	42	2,686	-90.526%
2026-04-27	11.4000	11.4000	11.1600	11.1600	-12.471%	13	2,692	-91.935%
2026-04-24	13.8000	13.8000	12.7500	12.7500	-1.923%	58	2,691	-92.941%
2026-04-23	13.7700	13.7700	13.0000	13.0000	-10.345%	17	2,641	-93.077%
2026-04-22	15.4500	15.4500	14.5000	14.5000	-1.695%	12	2,636	-93.793%
2026-04-21	16.2800	16.2800	14.6800	14.7500	-17.827%	31	2,644	-93.898%
2026-04-20	18.6500	18.6500	17.5000	17.9500	-10.474%	18	2,644	-94.986%
2026-04-17	19.9000	20.3300	19.9000	20.0500	+10.773%	16	2,645	-95.511%
2026-04-16	18.5000	18.5000	17.9500	18.1000	-5.631%	20	2,629	-95.028%
2026-04-15	20.1500	20.1500	19.1800	19.1800	-4.100%	15	2,633	-95.308%
2026-04-14	18.7100	20.0000	18.7100	20.0000	+16.686%	36	2,625	-95.500%
2026-04-13	17.0200	17.1400	16.5000	17.1400	-9.072%	40	2,612	-94.749%
2026-04-10	18.7200	19.0600	18.4000	18.8500	-3.827%	13	2,614	-95.225%
2026-04-09	19.9500	19.9500	19.6000	19.6000	-7.981%	9	2,611	-95.408%
2026-04-08	21.7000	22.5500	21.0300	21.3000	+2.998%	34	2,607	-95.775%
2026-04-07	20.4200	20.6800	19.1000	20.6800	+6.051%	15	2,579	-95.648%
2026-04-06	20.4800	20.6000	19.5000	19.5000	-9.513%	7	2,574	-95.385%
2026-04-02	19.0500	21.5500	19.0500	21.5500	-8.686%	48	2,548	-95.824%
2026-04-01	22.6000	23.6000	22.6000	23.6000	+9.767%	9	2,548	-96.186%
2026-03-31	19.7100	21.5000	19.5900	21.5000	+19.444%	90	2,547	-95.814%
2026-03-30	17.9900	18.4000	17.9900	18.0000	-6.250%	24	2,543	-95.000%
2026-03-27	17.0500	20.0000	17.0500	19.2000	+17.002%	34	2,550	-95.313%
2026-03-26	16.8000	16.8000	16.4100	16.4100	-8.833%	31	2,550	-94.516%
2026-03-25	19.0300	19.0300	18.0000	18.0000	+14.650%	29	2,551	-95.000%
2026-03-24	15.7000	15.7000	15.7000	15.7000	-0.946%	1	2,547	-94.268%
2026-03-23	14.4800	16.0000	13.7900	15.8500	+1.020%	42	2,547	-94.322%
2026-03-20	18.0000	18.0000	15.2000	15.6900	-10.700%	314	2,555	-94.264%
2026-03-19	16.9000	17.5700	16.4500	17.5700	-25.740%	15	2,516	-94.878%
2026-03-18	23.6100	24.5400	23.6100	23.6600	-19.524%	98	2,508	-96.196%
2026-03-17	29.6600	29.6600	29.4000	29.4000	-2.810%	21	2,591	-96.939%
2026-03-16	30.1500	30.2500	29.6000	30.2500	-5.469%	322	2,591	-97.025%
2026-03-13	32.0000	32.0000	32.0000	32.0000	-4.960%	1	2,868	-97.188%
2026-03-12	34.7300	35.0000	33.4500	33.6700	-9.245%	16	2,867	-97.327%
2026-03-11	38.0000	38.0000	37.1000	37.1000	-8.395%	2	2,855	-97.574%
2026-03-10	39.9000	40.5000	39.9000	40.5000	+12.625%	5	2,855	-97.778%
2026-03-09	34.7000	35.9600	34.7000	35.9600	-7.795%	28	2,855	-97.497%
2026-03-06	38.7200	39.1000	37.3300	39.0000	+11.429%	186	3,115	-97.692%
2026-03-05	35.5000	36.2500	34.5000	35.0000	-8.568%	49	2,948	-97.429%
2026-03-04	40.5000	40.5000	37.6000	38.2800	-0.312%	76	2,982	-97.649%
2026-03-03	36.2500	39.3000	35.1300	38.4000	-17.685%	303	2,941	-97.656%
2026-03-02	48.1500	48.1500	44.0600	46.6500	+8.589%	37	2,770	-98.071%
2026-02-27	41.8000	43.5000	41.8000	42.9600	+8.184%	22	2,766	-97.905%
2026-02-26	38.0000	39.7100	38.0000	39.7100	-4.589%	1,011	2,763	-97.734%
2026-02-25	42.1500	42.4600	41.5000	41.6200	+5.234%	54	2,360	-97.838%
2026-02-24	38.1500	39.5500	38.1500	39.5500	-11.024%	8	2,360	-97.724%
2026-02-23	40.2600	44.4500	40.2600	44.4500	+23.472%	39	2,357	-97.975%
2026-02-20	33.5000	36.0000	33.5000	36.0000	+13.208%	19	2,376	-97.500%
2026-02-19	31.8000	31.8000	31.8000	31.8000	+2.481%	17	2,363	-97.170%
2026-02-18	29.6000	31.1300	29.6000	31.0300	+22.891%	21	2,363	-97.100%
2026-02-17	25.5000	25.5000	25.2500	25.2500	-20.095%	2	2,364	-96.436%
2026-02-13	28.0700	32.2000	28.0700	31.6000	+15.371%	227	2,376	-97.152%
2026-02-12	31.3000	31.4000	27.3900	27.3900	-18.964%	1,129	2,376	-96.714%
2026-02-11	32.0000	33.8000	31.7000	33.8000	+8.682%	906	1,805	-97.337%
2026-02-10	32.1200	32.1200	29.9100	31.1000	-11.798%	24	1,386	-97.106%
2026-02-09	32.7000	35.2600	32.7000	35.2600	+16.293%	435	1,384	-97.448%
2026-02-06	30.6000	31.6800	29.3700	30.3200	+7.900%	122	980	-97.032%
2026-02-05	27.4000	28.1000	26.2100	28.1000	-8.020%	6	980	-96.797%
2026-02-04	37.3000	37.3000	30.0000	30.5500	-9.988%	19	981	-97.054%
2026-02-03	32.8000	35.0000	32.8000	33.9400	+42.605%	22	978	-97.348%
2026-02-02	26.0000	26.0500	23.3000	23.8000	-29.794%	891	972	-96.218%
2026-01-30	36.2500	41.5800	27.5000	33.9000	-35.120%	62	302	-97.345%
2026-01-29	64.4000	64.4000	41.8000	52.2500	+0.481%	123	300	-98.278%
2026-01-28	42.8000	52.5000	42.8000	52.0000	+41.304%	128	264	-98.269%
2026-01-27	32.5000	36.8000	32.5000	36.8000	+16.272%	28	191	-97.554%
2026-01-26	32.3900	35.2900	31.6500	31.6500	+13.849%	38	192	-97.156%
2026-01-23	27.7900	28.5000	27.7100	27.8000	+9.449%	13	195	-96.763%
2026-01-22	22.0000	25.4000	22.0000	25.4000	+21.241%	21	193	-96.457%
2026-01-21	22.6000	23.4000	20.9500	20.9500	+11.733%	67	178	-95.704%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+32.884%	20	125	-95.200%
2026-01-16	14.7500	14.7500	14.1100	14.1100	-4.014%	8	98	-93.622%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-8.125%	1	98	-93.878%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+5.471%	1	99	-94.375%
2026-01-13	15.1700	15.1700	15.1700	15.1700	-7.949%	1	99	-94.067%
2026-01-12	15.9000	16.4800	15.9000	16.4800	+26.769%	31	99	-94.539%
2026-01-07	12.8200	13.0000	12.8000	13.0000	-5.797%	14	69	-93.077%
2026-01-06	13.4500	13.8000	13.4000	13.8000	+9.524%	18	65	-93.478%
2026-01-05	12.6000	12.6000	12.6000	12.6000	+24.138%	1	52	-92.857%
2026-01-02	10.1500	10.1500	10.1500	10.1500	-5.140%	4	52	-91.133%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-6.140%	1	55	-91.589%
2025-12-30	11.1800	11.4000	11.1800	11.4000	+6.542%	5	55	-92.105%
2025-12-29	10.8000	11.3000	10.3000	10.7000	-26.561%	12	50	-91.589%
2025-12-26	14.1900	14.5700	14.1900	14.5700	+14.275%	2	40	-93.823%
2025-12-24	12.9000	12.9000	12.7500	12.7500	-6.593%	11	27	-92.941%
2025-12-23	13.1500	13.6500	12.6500	13.6500	+11.885%	24	27	-93.407%
2025-12-22	12.2800	12.9600	12.2000	12.2000	+20.673%	23	26	-92.623%
2025-12-19	10.6000	10.6000	10.1100	10.1100	0.000%	6	5	-91.098%

.dark-mode .rqTqrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqTqrJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C500GLD Nov 20 2026 500.00 Call (GLD261120C00500000)option OPRA

GLD20261120C500
GLD Nov 20 2026 500.00 Call (GLD261120C00500000)
option OPRA