Dark

GLD20261120C510
GLD Nov 20 2026 510.00 Call (GLD261120C00510000)
option OPRA

EOD

Sep 17, 2026

0.7700-25.243%(-0.2600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9000	0.7700	0.7700	-25.243%	3	1,180	0.000%
2026-09-16	1.0200	1.0400	1.0200	1.0300	+15.730%	9	1,182	-25.243%
2026-09-15	0.8500	0.8900	0.8500	0.8900	-5.319%	121	1,237	-13.483%
2026-09-14	0.8600	0.9400	0.8600	0.9400	-9.615%	6	1,237	-18.085%
2026-09-11	1.1100	1.1200	1.0400	1.0400	-21.212%	74	1,239	-25.962%
2026-09-10	1.2500	1.3200	1.2500	1.3200	-12.583%	21	1,166	-41.667%
2026-09-09	1.5100	1.5300	1.4900	1.5100	+7.857%	36	1,160	-49.007%
2026-09-08	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,156	-45.000%
2026-09-04	1.6000	1.6000	1.5500	1.5500	-22.886%	3	1,156	-50.323%
2026-09-03	1.7200	2.1000	1.6900	2.0100	+64.754%	33	1,156	-61.692%
2026-09-02	1.2600	1.2600	1.2200	1.2200	-11.594%	28	1,154	-36.885%
2026-09-01	1.3800	1.3800	1.3800	1.3800	-7.383%	1	1,151	-44.203%
2026-08-31	1.5100	1.5100	1.4900	1.4900	-29.717%	11	1,151	-48.322%
2026-08-28	2.6800	2.7000	2.0200	2.1200	-34.969%	24	1,150	-63.679%
2026-08-27	3.1100	3.3400	3.0800	3.2600	+5.161%	167	1,156	-76.380%
2026-08-26	3.3100	3.3100	3.1000	3.1000	-23.457%	9	1,162	-75.161%
2026-08-25	3.6000	4.0500	3.5000	4.0500	-4.028%	12	1,164	-80.988%
2026-08-24	4.4900	4.6000	4.2200	4.2200	+12.533%	338	1,162	-81.754%
2026-08-21	3.2100	3.7500	3.1600	3.7500	+49.402%	5	1,284	-79.467%
2026-08-20	2.8400	2.8500	2.5100	2.5100	+2.033%	89	1,283	-69.323%
2026-08-19	2.1100	2.4600	2.1100	2.4600	+46.429%	8	1,289	-68.699%
2026-08-18	1.6800	1.6800	1.6800	1.6800	+6.329%	4	1,283	-54.167%
2026-08-14	1.6100	1.6900	1.5800	1.5800	-1.863%	9	1,287	-51.266%
2026-08-13	1.7300	1.7300	1.6100	1.6100	-31.197%	5	1,281	-52.174%
2026-08-11	2.4200	2.4600	2.3300	2.3400	+7.834%	71	1,281	-67.094%
2026-08-10	2.1100	2.1700	2.1100	2.1700	+7.426%	105	1,276	-64.516%
2026-08-07	2.2700	2.2700	2.0200	2.0200	+38.356%	6	1,322	-61.881%
2026-08-06	1.5400	1.5400	1.4600	1.4600	-5.195%	6	1,325	-47.260%
2026-08-05	1.2600	1.5600	1.2600	1.5400	+67.391%	165	1,324	-50.000%
2026-08-04	0.8600	0.9400	0.8600	0.9200	+2.222%	12	1,239	-16.304%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,238	-14.444%
2026-07-29	0.9100	0.9300	0.9100	0.9300	-13.084%	7	1,238	-17.204%
2026-07-24	1.0700	1.0700	1.0600	1.0700	0.000%	42	1,237	-28.037%
2026-07-23	1.0700	1.0700	1.0700	1.0700	+8.081%	1	1,197	-28.037%
2026-07-17	0.9900	0.9900	0.9900	0.9900	-29.286%	1	1,197	-22.222%
2026-07-09	1.5400	1.5400	1.4000	1.4000	+3.704%	2	1,196	-45.000%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-8.163%	1	1,195	-42.963%
2026-07-06	1.4700	1.4700	1.4700	1.4700	-0.676%	1	1,194	-47.619%
2026-06-29	1.4800	1.4800	1.4800	1.4800	-12.941%	1	1,194	-47.973%
2026-06-26	1.7600	1.8000	1.7000	1.7000	0.000%	152	1,194	-54.706%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-15.842%	2	1,043	-54.706%
2026-06-24	2.0200	2.0200	2.0200	2.0200	+5.759%	1	1,042	-61.881%
2026-06-23	1.9100	1.9100	1.9100	1.9100	-20.417%	1	1,042	-59.686%
2026-06-18	2.8200	2.8200	2.4000	2.4000	-21.053%	2	1,040	-67.917%
2026-06-15	3.2000	3.2000	3.0400	3.0400	+37.557%	9	1,040	-74.671%
2026-06-11	2.2000	2.2100	2.2000	2.2100	-7.917%	12	1,040	-65.158%
2026-06-10	2.5200	2.6000	2.4000	2.4000	-20.000%	105	1,035	-67.917%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-7.975%	202	933	-74.333%
2026-06-08	3.2000	3.2700	3.0800	3.2600	-6.857%	4	733	-76.380%
2026-06-05	3.8500	3.8500	3.5000	3.5000	-25.532%	27	735	-78.000%
2026-06-04	4.9000	4.9000	4.6500	4.7000	-27.692%	18	742	-83.617%
2026-05-29	6.5500	6.5500	6.5000	6.5000	+20.370%	2	732	-88.154%
2026-05-22	5.5000	5.5000	5.4000	5.4000	-15.757%	3	731	-85.741%
2026-05-20	5.8900	6.4100	5.7000	6.4100	-8.949%	123	731	-87.988%
2026-05-18	7.1500	7.2100	6.7500	7.0400	-2.222%	210	541	-89.063%
2026-05-15	7.2000	7.2000	7.2000	7.2000	-28.000%	1	541	-89.306%
2026-05-12	9.7000	10.0000	9.6500	10.0000	-10.233%	3	541	-92.300%
2026-05-11	11.1400	11.1400	11.1400	11.1400	+2.673%	10	543	-93.088%
2026-05-08	11.3500	11.3500	10.4000	10.8500	+0.185%	8	543	-92.903%
2026-05-07	11.2000	11.2200	10.8300	10.8300	+15.213%	507	542	-92.890%
2026-05-06	9.7800	9.7900	9.4000	9.4000	+21.290%	307	541	-91.809%
2026-05-05	7.8000	7.8000	7.7500	7.7500	+2.922%	3	641	-90.065%
2026-05-04	7.5300	7.5300	7.5300	7.5300	-15.393%	1	641	-89.774%
2026-05-01	8.6100	8.9000	8.5500	8.9000	+1.714%	3	640	-91.348%
2026-04-30	8.6000	8.7500	8.6000	8.7500	+12.179%	37	640	-91.200%
2026-04-28	8.0000	8.0000	7.7800	7.8000	-34.454%	5	645	-90.128%
2026-04-23	12.0000	12.0000	11.8600	11.9000	-4.571%	6	648	-93.529%
2026-04-22	12.4700	12.4700	12.4700	12.4700	-0.080%	1	647	-93.825%
2026-04-21	12.4500	12.4900	12.4500	12.4800	-20.661%	3	648	-93.830%
2026-04-20	16.1000	16.1000	15.7300	15.7300	-7.471%	3	648	-95.105%
2026-04-15	17.0000	17.0000	17.0000	17.0000	-17.556%	1	648	-95.471%
2026-04-01	20.5300	20.6400	20.5300	20.6200	+26.426%	9	648	-96.266%
2026-03-30	16.1000	16.3100	16.1000	16.3100	-6.264%	14	656	-95.279%
2026-03-27	14.6000	17.4000	14.6000	17.4000	+25.180%	355	653	-95.575%
2026-03-26	13.9000	13.9000	13.9000	13.9000	-18.139%	1	381	-94.460%
2026-03-25	16.8600	16.9800	16.8600	16.9800	+13.049%	5	381	-95.465%
2026-03-19	14.0000	15.2500	14.0000	15.0200	-25.644%	38	378	-94.874%
2026-03-18	22.0000	22.0000	20.2000	20.2000	-23.194%	4	378	-96.188%
2026-03-17	26.3000	26.5200	26.3000	26.3000	-3.309%	5	375	-97.072%
2026-03-16	27.4000	28.1700	26.9100	27.2000	-5.882%	355	377	-97.169%
2026-03-13	29.4600	29.4600	28.9000	28.9000	-7.727%	77	232	-97.336%
2026-03-12	31.3100	31.3200	31.3100	31.3200	-6.535%	60	218	-97.542%
2026-03-11	33.4600	33.5100	33.4600	33.5100	+6.381%	2	191	-97.702%
2026-03-09	31.5000	31.5000	31.5000	31.5000	-2.778%	18	191	-97.556%
2026-03-03	32.3000	32.4000	32.3000	32.4000	-23.277%	2	206	-97.623%
2026-03-02	41.0000	42.3800	41.0000	42.2300	+8.199%	6	207	-98.177%
2026-02-27	39.0300	39.0300	39.0300	39.0300	+24.498%	1	209	-98.027%
2026-02-20	31.3500	31.3500	31.3500	31.3500	+10.193%	57	208	-97.544%
2026-02-19	28.4500	28.4500	28.4500	28.4500	+4.212%	18	218	-97.293%
2026-02-13	27.3000	27.3000	27.3000	27.3000	-2.500%	1	199	-97.179%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-7.895%	1	199	-97.250%
2026-02-11	29.7500	30.4000	29.7500	30.4000	-1.935%	43	199	-97.467%
2026-02-09	31.3400	31.3400	31.0000	31.0000	+10.007%	4	199	-97.516%
2026-02-06	28.1300	28.1800	28.1300	28.1800	+12.226%	2	196	-97.268%
2026-02-05	23.9500	25.1100	23.9500	25.1100	-16.020%	9	197	-96.933%
2026-02-04	29.9000	29.9000	29.9000	29.9000	-5.827%	1	202	-97.425%
2026-02-03	31.7500	31.7500	31.7500	31.7500	+42.697%	1	201	-97.575%
2026-02-02	22.2500	22.2500	22.2500	22.2500	-12.263%	1	201	-96.539%
2026-01-30	37.9000	37.9000	25.3600	25.3600	-48.245%	17	200	-96.964%
2026-01-29	59.0000	60.0000	39.6500	49.0000	+14.674%	248	202	-98.429%
2026-01-28	40.5000	42.8000	40.5000	42.7300	+30.793%	14	85	-98.198%
2026-01-27	32.6700	32.6700	32.6700	32.6700	+6.417%	8	79	-97.643%
2026-01-26	30.7000	30.7000	30.7000	30.7000	+28.344%	1	78	-97.492%
2026-01-23	23.9200	23.9200	23.9200	23.9200	+18.182%	4	78	-96.781%
2026-01-21	20.2400	20.2400	20.2400	20.2400	+67.967%	3	74	-96.196%
2025-12-23	10.9500	12.0500	10.9000	12.0500	+9.248%	75	74	-93.610%
2025-12-22	11.1900	11.1900	11.0300	11.0300	+28.256%	3	5	-93.019%
2025-12-15	8.6000	8.6000	8.6000	8.6000	0.000%	2	2	-91.047%

.dark-mode .lLKGbx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLKGbx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C510GLD Nov 20 2026 510.00 Call (GLD261120C00510000)option OPRA

GLD20261120C510
GLD Nov 20 2026 510.00 Call (GLD261120C00510000)
option OPRA