Dark

GLD20261120C520
GLD Nov 20 2026 520.00 Call (GLD261120C00520000)
option OPRA

EOD

Sep 17, 2026

0.7500-1.316%(-0.0100)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7600	0.7600	0.7500	0.7500	-1.316%	75	1,101	0.000%
2026-09-16	0.8700	0.8800	0.7600	0.7600	-1.299%	12	1,102	-1.316%
2026-09-15	0.8200	0.8200	0.7600	0.7700	-2.532%	76	1,153	-2.597%
2026-09-14	0.7700	0.8200	0.7700	0.7900	-11.236%	134	1,128	-5.063%
2026-09-11	1.1200	1.1200	0.8900	0.8900	-12.745%	9	1,125	-15.730%
2026-09-10	1.0600	1.0700	1.0100	1.0200	-15.702%	12	1,128	-26.471%
2026-09-08	1.2000	1.2200	1.2000	1.2100	-8.333%	4	1,134	-38.017%
2026-09-04	1.3000	1.3800	1.2800	1.3200	-16.456%	38	1,108	-43.182%
2026-09-03	1.5200	1.6500	1.4600	1.5800	+62.887%	22	1,108	-52.532%
2026-09-02	1.0400	1.0800	0.9700	0.9700	-6.731%	20	1,110	-22.680%
2026-09-01	1.0900	1.0900	0.9600	1.0400	-19.380%	25	1,093	-27.885%
2026-08-31	1.2700	1.2900	1.2700	1.2900	-19.375%	6	1,094	-41.860%
2026-08-28	2.8000	2.8000	1.6000	1.6000	-39.623%	11	1,095	-53.125%
2026-08-27	2.2900	2.7400	2.2900	2.6500	+1.923%	20	1,088	-71.698%
2026-08-26	2.7600	2.7900	2.6000	2.6000	-21.450%	17	1,084	-71.154%
2026-08-25	2.9300	3.3500	2.8500	3.3100	-1.194%	49	1,083	-77.341%
2026-08-24	3.7000	3.8500	3.1300	3.3500	+9.477%	162	1,060	-77.612%
2026-08-21	2.7100	3.2000	2.7100	3.0600	+34.802%	42	1,067	-75.490%
2026-08-20	2.2600	2.3500	2.2600	2.2700	+9.662%	7	1,058	-66.960%
2026-08-19	2.0000	2.0700	1.8800	2.0700	+72.500%	66	1,057	-63.768%
2026-08-18	1.2000	1.2000	1.2000	1.2000	-20.530%	2	996	-37.500%
2026-08-17	1.5100	1.5100	1.5100	1.5100	+10.219%	1	994	-50.331%
2026-08-14	1.3800	1.3800	1.3700	1.3700	-7.432%	2	993	-45.255%
2026-08-13	1.5100	1.5100	1.4800	1.4800	-21.693%	2	993	-49.324%
2026-08-12	1.9200	1.9200	1.8900	1.8900	-9.135%	10	992	-60.317%
2026-08-11	2.1400	2.1400	2.0800	2.0800	-6.306%	17	986	-63.942%
2026-08-10	1.7600	2.2200	1.7600	2.2200	+26.136%	2	986	-66.216%
2026-08-07	1.9000	1.9000	1.7600	1.7600	+31.343%	3	984	-57.386%
2026-08-06	1.3200	1.3400	1.3200	1.3400	-1.471%	6	986	-44.030%
2026-08-05	1.2400	1.3900	1.2400	1.3600	+61.905%	168	988	-44.853%
2026-08-04	0.7900	0.8400	0.7900	0.8400	-26.957%	140	965	-10.714%
2026-07-24	0.9800	1.1500	0.9400	1.1500	+23.656%	65	995	-34.783%
2026-07-23	0.9600	0.9700	0.9300	0.9300	-16.216%	46	990	-19.355%
2026-07-22	1.0200	1.1100	1.0200	1.1100	+8.824%	2	986	-32.432%
2026-07-15	1.0300	1.0300	1.0200	1.0200	-0.971%	2	984	-26.471%
2026-07-13	1.0000	1.0300	1.0000	1.0300	-20.769%	51	984	-27.184%
2026-07-07	1.2900	1.4100	1.2700	1.3000	-4.412%	127	937	-42.308%
2026-07-06	1.3600	1.3600	1.3600	1.3600	+4.615%	2	875	-44.853%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-16.129%	1	875	-42.308%
2026-06-25	1.5500	1.5500	1.5500	1.5500	-1.274%	1	874	-51.613%
2026-06-24	1.5600	1.5700	1.5600	1.5700	-7.647%	7	874	-52.229%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-36.567%	6	875	-55.882%
2026-06-15	2.6800	2.6800	2.6800	2.6800	+17.544%	1	875	-72.015%
2026-06-12	2.3400	2.3400	2.2800	2.2800	-4.202%	83	876	-67.105%
2026-06-10	2.3700	2.3800	2.3700	2.3800	-8.462%	2	906	-68.487%
2026-06-09	2.7300	2.7300	2.6000	2.6000	-15.584%	199	906	-71.154%
2026-06-05	3.5600	3.5600	3.0800	3.0800	-22.807%	3	788	-75.649%
2026-06-04	4.0000	4.0000	3.9800	3.9900	+1.013%	8	789	-81.203%
2026-06-03	3.9000	3.9500	3.9000	3.9500	-20.363%	2	789	-81.013%
2026-05-29	4.9600	4.9600	4.9600	4.9600	+12.217%	1	789	-84.879%
2026-05-28	4.4200	4.4200	4.4200	4.4200	+14.805%	1	789	-83.032%
2026-05-27	3.7000	3.8500	3.7000	3.8500	-19.287%	2	788	-80.519%
2026-05-21	4.7700	4.7700	4.7700	4.7700	-13.115%	1	787	-84.277%
2026-05-19	5.4900	5.4900	5.4900	5.4900	-14.619%	8	787	-86.339%
2026-05-15	6.4300	6.4300	6.4300	6.4300	-17.458%	2	779	-88.336%
2026-05-14	7.7900	7.7900	7.7900	7.7900	-9.419%	40	778	-90.372%
2026-05-13	8.2300	8.6000	8.2300	8.6000	-7.923%	4	766	-91.279%
2026-05-11	9.5200	9.5200	9.3400	9.3400	-1.477%	2	766	-91.970%
2026-05-07	9.7300	10.5100	9.4000	9.4800	+14.079%	1,152	764	-92.089%
2026-05-06	8.7500	9.2400	8.2300	8.3100	+4.924%	613	557	-90.975%
2026-05-01	8.0000	8.0000	7.9200	7.9200	+1.669%	26	237	-90.530%
2026-04-30	7.3500	7.7900	7.3100	7.7900	+14.559%	5	237	-90.372%
2026-04-29	6.8000	6.8000	6.8000	6.8000	0.000%	1	237	-88.971%
2026-04-28	6.3700	6.8000	6.3700	6.8000	-32.068%	2	237	-88.971%
2026-04-23	10.0700	10.0700	10.0100	10.0100	-7.229%	4	235	-92.507%
2026-04-22	10.7900	10.7900	10.7900	10.7900	-31.186%	3	237	-93.049%
2026-04-17	15.6800	15.6800	15.6800	15.6800	+0.128%	11	234	-95.217%
2026-04-14	14.6700	15.6600	14.6300	15.6600	+22.631%	5	223	-95.211%
2026-04-13	12.7700	12.7700	12.7700	12.7700	-23.349%	1	222	-94.127%
2026-04-07	16.3400	16.6800	16.3400	16.6600	+3.671%	196	221	-95.498%
2026-04-06	16.0700	16.0700	16.0700	16.0700	-12.947%	8	123	-95.333%
2026-04-01	18.6500	18.6500	18.2300	18.4600	+9.881%	3	117	-95.937%
2026-03-31	16.7500	16.8000	16.7500	16.8000	+16.263%	10	116	-95.536%
2026-03-30	14.4500	14.4500	14.4500	14.4500	+13.333%	11	119	-94.810%
2026-03-23	12.1000	12.7500	11.6500	12.7500	-1.772%	11	125	-94.118%
2026-03-19	13.0500	13.0500	12.9700	12.9800	-32.361%	22	123	-94.222%
2026-03-18	19.4000	19.9600	19.1900	19.1900	-21.288%	5	113	-96.092%
2026-03-16	24.2200	24.3800	24.2200	24.3800	-8.380%	2	111	-96.924%
2026-03-13	26.6100	26.6100	26.6100	26.6100	-18.995%	1	111	-97.182%
2026-03-10	32.8500	32.8500	32.8500	32.8500	+14.900%	1	110	-97.717%
2026-03-09	30.2400	30.2400	28.5500	28.5900	-13.364%	21	110	-97.377%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+9.635%	2	122	-97.727%
2026-03-03	30.1000	30.1000	30.1000	30.1000	-14.000%	1	122	-97.508%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+6.870%	1	122	-97.857%
2026-02-24	32.7500	32.7500	32.7500	32.7500	+23.585%	1	122	-97.710%
2026-02-19	26.0000	26.5000	26.0000	26.5000	+1.845%	20	122	-97.170%
2026-02-13	26.0200	26.0200	26.0200	26.0200	+17.049%	40	102	-97.118%
2026-02-12	25.4700	25.4700	22.2300	22.2300	-10.182%	41	102	-96.626%
2026-02-10	26.2000	26.2000	24.7500	24.7500	-6.920%	8	66	-96.970%
2026-02-09	26.8000	27.0000	26.5900	26.5900	+4.479%	3	71	-97.179%
2026-02-06	25.4500	25.4500	25.4500	25.4500	+15.893%	1	68	-97.053%
2026-02-05	21.0000	22.5000	21.0000	21.9600	-14.884%	11	67	-96.585%
2026-02-04	31.3300	31.4500	25.8000	25.8000	-9.790%	54	76	-97.093%
2026-02-03	28.6000	28.6000	28.6000	28.6000	+53.351%	1	33	-97.378%
2026-02-02	18.6500	18.6500	18.6500	18.6500	-43.842%	1	33	-95.979%
2026-01-30	35.7500	35.7500	33.2100	33.2100	-30.841%	5	33	-97.742%
2026-01-29	48.2400	48.2400	35.0000	48.0200	+22.656%	9	28	-98.438%
2026-01-28	37.3000	39.1500	36.2700	39.1500	+22.001%	23	33	-98.084%
2026-01-27	32.0900	32.0900	32.0900	32.0900	+21.323%	4	24	-97.663%
2026-01-26	26.4500	26.4500	26.4500	26.4500	+24.705%	11	20	-97.164%
2026-01-23	21.2100	21.2100	21.2100	21.2100	+38.537%	1	12	-96.464%
2026-01-20	15.3100	15.3100	15.3100	15.3100	+45.810%	2	12	-95.101%
2026-01-06	10.5000	10.5000	10.5000	10.5000	+18.110%	2	12	-92.857%
2025-12-30	8.8800	9.0000	8.8800	8.8900	-23.691%	4	12	-91.564%
2025-12-26	11.6500	11.6500	11.6500	11.6500	+20.476%	1	11	-93.562%
2025-12-23	9.8900	9.9000	9.6700	9.6700	+0.415%	5	10	-92.244%
2025-12-22	10.1300	10.1300	9.6300	9.6300	+20.677%	3	8	-92.212%
2025-12-19	7.9100	7.9800	7.9000	7.9800	+0.758%	5	6	-90.602%
2025-12-18	7.9200	7.9200	7.9200	7.9200	-2.822%	2	6	-90.530%
2025-12-17	7.8400	8.1500	7.8400	8.1500	0.000%	4	4	-90.798%

.dark-mode .jZKDFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZKDFy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C520GLD Nov 20 2026 520.00 Call (GLD261120C00520000)option OPRA

GLD20261120C520
GLD Nov 20 2026 520.00 Call (GLD261120C00520000)
option OPRA