Dark

GLD20261120C505
GLD Nov 20 2026 505.00 Call (GLD261120C00505000)
option OPRA

EOD

Sep 17, 2026

0.8400+3.704%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0600	1.0600	0.8400	0.8400	+3.704%	6	923	0.000%
2026-09-16	1.1100	1.1200	0.8100	0.8100	-11.957%	13	918	+3.704%
2026-09-15	0.9500	0.9500	0.9100	0.9200	-9.804%	259	914	-8.696%
2026-09-14	0.9300	1.0400	0.9300	1.0200	-9.735%	90	727	-17.647%
2026-09-11	1.3800	1.3800	1.1200	1.1300	-11.719%	36	726	-25.664%
2026-09-10	1.2800	1.2800	1.2800	1.2800	-21.472%	10	705	-34.375%
2026-09-09	1.6300	1.6700	1.6300	1.6300	0.000%	34	705	-48.466%
2026-09-08	1.6300	1.6300	1.6300	1.6300	-25.909%	1	706	-48.466%
2026-09-03	1.8800	2.2000	1.8300	2.2000	+54.930%	25	706	-61.818%
2026-09-02	1.4200	1.4200	1.4200	1.4200	+16.393%	1	707	-40.845%
2026-09-01	1.3600	1.3600	1.2200	1.2200	-53.257%	24	707	-31.148%
2026-08-28	2.6100	2.6100	2.6100	2.6100	-24.348%	1	709	-67.816%
2026-08-27	3.3100	3.4700	3.3100	3.4500	0.000%	12	709	-75.652%
2026-08-26	3.7900	3.7900	3.4500	3.4500	-23.333%	40	708	-75.652%
2026-08-25	3.9000	4.5100	3.9000	4.5000	+1.124%	87	705	-81.333%
2026-08-24	4.8000	5.0400	4.4500	4.4500	+5.201%	61	669	-81.124%
2026-08-21	3.7500	4.2300	3.7500	4.2300	+50.000%	6	618	-80.142%
2026-08-20	2.6500	2.8200	2.6500	2.8200	+8.880%	14	623	-70.213%
2026-08-19	2.6700	2.6700	2.5900	2.5900	+35.602%	7	625	-67.568%
2026-08-18	1.9100	1.9100	1.9100	1.9100	-6.373%	5	624	-56.021%
2026-08-17	2.0300	2.0500	2.0300	2.0400	+17.241%	50	624	-58.824%
2026-08-14	1.7600	1.7600	1.7400	1.7400	-33.588%	11	624	-51.724%
2026-08-12	2.6200	2.6200	2.6200	2.6200	+3.968%	1	629	-67.939%
2026-08-11	2.6600	2.6700	2.5200	2.5200	+4.132%	70	677	-66.667%
2026-08-07	2.3600	2.5700	2.3600	2.4200	+55.128%	51	684	-65.289%
2026-08-06	1.5600	1.5600	1.5600	1.5600	+6.122%	1	636	-46.154%
2026-08-05	1.4600	1.4700	1.4200	1.4700	+30.088%	48	636	-42.857%
2026-07-24	1.1300	1.1300	1.1300	1.1300	-1.739%	1	656	-25.664%
2026-07-17	1.0500	1.1800	1.0500	1.1500	+3.604%	107	662	-26.957%
2026-07-16	1.1100	1.1100	1.1100	1.1100	-20.714%	2	559	-24.324%
2026-07-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	557	-40.000%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-3.571%	1	558	-37.778%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-12.500%	1	560	-40.000%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+5.960%	1	559	-47.500%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-5.625%	6	559	-44.371%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-15.789%	1	553	-47.500%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+5.556%	1	554	-55.789%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-29.412%	1	555	-53.333%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-19.048%	1	553	-67.059%
2026-06-17	3.3300	3.3300	3.1500	3.1500	-10.000%	5	553	-73.333%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+19.454%	3	553	-76.000%
2026-06-11	2.9300	2.9300	2.9100	2.9300	-30.896%	8	554	-71.331%
2026-06-05	4.2400	4.2400	4.2400	4.2400	-16.040%	2	554	-80.189%
2026-06-04	5.2500	5.2500	4.9900	5.0500	-28.369%	56	556	-83.366%
2026-05-29	7.1000	7.1000	7.0500	7.0500	+25.893%	2	598	-88.085%
2026-05-26	6.0500	6.0500	5.6000	5.6000	-12.773%	19	598	-85.000%
2026-05-20	6.4200	6.4200	6.4200	6.4200	-19.347%	1	591	-86.916%
2026-05-15	8.0100	8.0100	7.9300	7.9600	-21.961%	30	591	-89.447%
2026-05-14	10.2500	10.2500	10.2000	10.2000	-0.875%	2	594	-91.765%
2026-05-13	10.4300	10.4300	10.2900	10.2900	-0.097%	4	592	-91.837%
2026-05-12	10.4500	10.4500	10.3000	10.3000	-12.340%	3	592	-91.845%
2026-05-11	11.4200	11.7500	11.4200	11.7500	-3.846%	3	592	-92.851%
2026-05-07	12.0100	12.2200	12.0100	12.2200	+17.726%	3	592	-93.126%
2026-05-06	10.4800	10.5800	10.3300	10.3800	+23.132%	52	591	-91.908%
2026-05-05	8.4300	8.4300	8.4300	8.4300	-10.128%	1	617	-90.036%
2026-05-01	9.3000	9.3800	9.3000	9.3800	-2.088%	2	617	-91.045%
2026-04-30	9.4500	9.5800	9.4500	9.5800	+15.840%	3	617	-91.232%
2026-04-29	8.2200	8.2700	8.2200	8.2700	-1.781%	2	617	-89.843%
2026-04-28	8.4200	8.4200	8.4200	8.4200	-20.566%	1	616	-90.024%
2026-04-27	10.6000	10.6000	10.6000	10.6000	-9.941%	1	617	-92.075%
2026-04-24	12.5900	12.5900	11.7700	11.7700	-5.462%	7	617	-92.863%
2026-04-23	12.7800	12.7800	12.4000	12.4500	-10.753%	171	616	-93.253%
2026-04-22	13.9500	13.9500	13.9500	13.9500	-17.941%	1	615	-93.978%
2026-03-27	17.0500	17.0500	17.0000	17.0000	-23.423%	54	615	-95.059%
2026-03-18	22.2000	22.2000	22.2000	22.2000	-21.721%	2	568	-96.216%
2026-03-16	28.3800	28.3800	28.3500	28.3600	-8.986%	30	568	-97.038%
2026-03-13	31.0100	31.1600	31.0100	31.1600	-6.003%	2	555	-97.304%
2026-03-09	33.1500	33.1500	33.1500	33.1500	-3.885%	17	556	-97.466%
2026-03-05	34.4900	34.4900	34.4900	34.4900	-5.688%	1	560	-97.565%
2026-03-04	36.5800	36.5800	36.5700	36.5700	-16.545%	2	559	-97.703%
2026-03-02	43.8200	43.8200	43.8200	43.8200	+6.230%	1	558	-98.083%
2026-02-23	41.2500	41.2500	41.2500	41.2500	+25.571%	1	558	-97.964%
2026-02-20	32.8500	32.9000	32.8500	32.8500	+10.420%	23	558	-97.443%
2026-02-19	29.7500	29.7500	29.7500	29.7500	+26.059%	17	537	-97.176%
2026-02-17	23.6000	23.6000	23.6000	23.6000	-20.135%	1	537	-96.441%
2026-02-12	29.5500	29.5500	29.5000	29.5500	-2.087%	258	536	-97.157%
2026-02-06	30.2000	30.3000	29.6500	30.1800	+34.732%	407	393	-97.217%
2026-02-02	26.0000	26.0000	22.4000	22.4000	-37.308%	6	20	-96.250%
2026-01-30	38.3000	38.6900	27.0000	35.7300	-33.760%	8	21	-97.649%
2026-01-29	62.6900	62.6900	47.5000	53.9400	+28.306%	5	14	-98.443%
2026-01-28	42.4500	42.4500	42.0400	42.0400	0.000%	11	10	-98.002%

.dark-mode .Jmhybt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jmhybt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C505GLD Nov 20 2026 505.00 Call (GLD261120C00505000)option OPRA

GLD20261120C505
GLD Nov 20 2026 505.00 Call (GLD261120C00505000)
option OPRA