Dark

GLD20261120C540
GLD Nov 20 2026 540.00 Call (GLD261120C00540000)
option OPRA

EOD

Sep 16, 2026

0.6700+4.688%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.6700	0.6700	0.6700	0.6700	+4.688%	2	3,412	0.000%
2026-09-15	0.6400	0.6400	0.6400	0.6400	-3.030%	10	3,412	+4.688%
2026-09-14	0.6000	0.6600	0.5600	0.6600	-4.348%	21	3,412	+1.515%
2026-09-11	0.8100	0.8300	0.6900	0.6900	-28.125%	254	3,403	-2.899%
2026-09-09	0.9200	0.9600	0.9200	0.9600	+2.128%	3	3,421	-30.208%
2026-09-08	0.9400	0.9400	0.9400	0.9400	-5.051%	1	3,419	-28.723%
2026-09-04	0.9900	0.9900	0.9900	0.9900	-18.852%	4	3,415	-32.323%
2026-09-03	1.2800	1.2800	1.2200	1.2200	+52.500%	28	3,415	-45.082%
2026-09-02	0.7400	0.8600	0.7400	0.8000	0.000%	5	3,415	-16.250%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-13.978%	30	3,416	-16.250%
2026-08-31	1.0000	1.0000	0.9300	0.9300	-21.186%	302	3,446	-27.957%
2026-08-28	1.8300	1.8300	1.1100	1.1800	-37.895%	29	3,444	-43.220%
2026-08-27	1.9700	1.9700	1.8800	1.9000	+4.972%	15	3,453	-64.737%
2026-08-26	1.9500	1.9500	1.8100	1.8100	-15.023%	3	3,451	-62.983%
2026-08-25	2.2000	2.2300	2.1100	2.1300	-2.740%	2,140	3,453	-68.545%
2026-08-24	2.5900	2.5900	2.1900	2.1900	+3.791%	326	1,649	-69.406%
2026-08-21	1.9500	2.1100	1.9200	2.1100	+37.013%	47	1,491	-68.246%
2026-08-20	1.3300	1.5400	1.3300	1.5400	+4.054%	2	1,470	-56.494%
2026-08-19	1.4400	1.4800	1.4400	1.4800	+43.689%	62	1,471	-54.730%
2026-08-18	1.0300	1.0300	1.0300	1.0300	-11.966%	1	1,471	-34.951%
2026-08-17	1.1500	1.1700	1.1500	1.1700	+5.405%	46	1,472	-42.735%
2026-08-14	1.0600	1.1100	1.0600	1.1100	-25.000%	2	1,442	-39.640%
2026-08-12	1.5400	1.5400	1.4800	1.4800	-10.303%	6	1,440	-54.730%
2026-08-10	1.2100	1.6500	1.2100	1.6500	+58.654%	12	1,450	-59.394%
2026-08-06	1.0400	1.0400	1.0400	1.0400	+1.961%	1	1,450	-35.577%
2026-08-05	0.9200	1.0200	0.9000	1.0200	+56.923%	260	1,450	-34.314%
2026-08-04	0.7100	0.7300	0.6500	0.6500	+12.069%	16	1,334	+3.077%
2026-08-03	0.5900	0.5900	0.5800	0.5800	-13.433%	6	1,340	+15.517%
2026-07-29	0.6500	0.7100	0.6500	0.6700	-10.667%	7	1,340	0.000%
2026-07-28	0.6300	0.7500	0.6300	0.7500	0.000%	12	1,343	-10.667%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,345	-10.667%
2026-07-24	0.7700	0.8100	0.7700	0.8000	+5.263%	11	1,345	-16.250%
2026-07-23	0.7800	0.7900	0.7600	0.7600	-9.524%	8	1,349	-11.842%
2026-07-22	0.8600	0.9000	0.8400	0.8400	+18.310%	38	1,348	-20.238%
2026-07-20	0.7100	0.7600	0.6300	0.7100	-6.579%	350	1,380	-5.634%
2026-07-17	0.7000	0.7600	0.7000	0.7600	-3.797%	2	1,593	-11.842%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-10.227%	2	1,593	-15.190%
2026-07-15	0.8800	0.8800	0.8800	0.8800	-7.368%	5	1,591	-23.864%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	10	1,591	-29.474%
2026-07-13	0.8400	0.9000	0.8400	0.9000	-8.163%	2	1,591	-25.556%
2026-07-10	0.9800	0.9900	0.9800	0.9800	-6.667%	14	1,591	-31.633%
2026-07-09	1.0800	1.0800	1.0400	1.0500	-3.670%	11	1,591	-36.190%
2026-07-07	1.1000	1.1300	1.0900	1.0900	+3.810%	10	1,581	-38.532%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-11.017%	1	1,580	-36.190%
2026-07-02	1.1600	1.2000	1.1500	1.1800	+8.257%	39	1,554	-43.220%
2026-07-01	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,554	-38.532%
2026-06-30	1.1300	1.1300	1.1100	1.1100	-2.632%	6	1,553	-39.640%
2026-06-29	1.1400	1.1900	1.1300	1.1400	-20.833%	205	1,553	-41.228%
2026-06-26	1.4300	1.4400	1.4300	1.4400	-13.253%	10	1,361	-53.472%
2026-06-18	1.6600	1.6600	1.6600	1.6600	-20.574%	5	1,351	-59.639%
2026-06-17	2.0900	2.0900	2.0900	2.0900	+16.111%	2	1,351	-67.943%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-11.330%	1	1,351	-62.778%
2026-06-10	2.0300	2.0300	2.0300	2.0300	-19.124%	1	1,351	-66.995%
2026-06-05	2.8300	2.8300	2.5000	2.5100	-15.772%	3	1,351	-73.307%
2026-05-27	2.9800	2.9800	2.9800	2.9800	-11.045%	4	1,351	-77.517%
2026-05-26	3.7600	3.7600	3.3500	3.3500	-21.546%	37	1,351	-80.000%
2026-05-19	4.2700	4.2700	4.2700	4.2700	-31.350%	4	1,315	-84.309%
2026-05-12	6.3600	6.3600	6.2200	6.2200	-17.507%	2	1,311	-89.228%
2026-05-07	7.5000	7.5400	7.5000	7.5400	+17.997%	2	1,312	-91.114%
2026-05-06	6.4000	6.4600	6.3000	6.3900	+27.545%	24	1,311	-89.515%
2026-05-04	5.0100	5.0100	5.0100	5.0100	-8.577%	1	1,312	-86.627%
2026-04-30	5.6600	5.6700	5.4800	5.4800	+8.087%	87	1,311	-87.774%
2026-04-29	4.9000	5.1200	4.9000	5.0700	-23.182%	61	1,236	-86.785%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-13.158%	1	1,177	-89.848%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-10.059%	20	1,178	-91.184%
2026-04-21	8.4500	8.4500	8.4500	8.4500	-26.840%	13	1,198	-92.071%
2026-04-14	11.5500	11.5500	11.5500	11.5500	+15.155%	40	1,225	-94.199%
2026-04-13	10.0300	10.0300	10.0300	10.0300	-22.846%	1	1,225	-93.320%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+9.705%	1	1,225	-94.846%
2026-04-07	12.3000	12.3500	11.8500	11.8500	-6.250%	71	1,225	-94.346%
2026-04-06	12.6400	12.6400	12.6400	12.6400	-16.568%	1	1,184	-94.699%
2026-04-01	15.1500	15.1500	15.1500	15.1500	+26.778%	52	1,208	-95.578%
2026-03-30	12.0000	12.1500	11.8500	11.9500	+19.500%	343	1,156	-94.393%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+1.010%	1	923	-93.300%
2026-03-23	10.1000	10.1000	9.8500	9.9000	-10.000%	648	922	-93.232%
2026-03-19	10.8000	11.0000	10.8000	11.0000	-27.869%	28	365	-93.909%
2026-03-18	15.5300	15.5300	15.2500	15.2500	-36.326%	26	337	-95.607%
2026-03-05	23.9000	24.0900	23.5000	23.9500	-11.132%	338	317	-97.203%
2026-03-04	26.9500	26.9500	26.9500	26.9500	+8.363%	29	428	-97.514%
2026-03-03	25.4300	25.4300	24.5200	24.8700	-24.246%	345	442	-97.306%
2026-03-02	32.8300	32.8300	32.8300	32.8300	+54.713%	1	227	-97.959%
2026-02-18	21.2200	21.2200	21.2200	21.2200	+23.372%	20	227	-96.843%
2026-02-17	17.3000	17.3000	17.2000	17.2000	-13.784%	38	222	-96.105%
2026-02-13	19.9500	19.9500	19.9500	19.9500	-5.896%	4	222	-96.642%
2026-02-12	21.5000	21.5000	21.2000	21.2000	-9.130%	37	222	-96.840%
2026-02-09	23.3200	23.3300	23.3200	23.3300	+12.002%	2	193	-97.128%
2026-02-06	20.8300	20.8300	20.8300	20.8300	+14.576%	10	192	-96.783%
2026-02-02	18.1800	18.1800	18.1800	18.1800	-10.531%	2	187	-96.315%
2026-01-30	27.6500	27.6500	20.3200	20.3200	-49.415%	6	185	-96.703%
2026-01-29	30.8300	40.4000	30.8300	40.1700	+12.207%	7	187	-98.332%
2026-01-28	31.5400	35.8000	31.5400	35.8000	+139.625%	2	192	-98.128%
2026-01-22	13.9300	15.0500	13.9300	14.9400	+144.918%	275	192	-95.515%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-24.224%	10	1	-89.016%
2025-12-24	8.0500	8.0500	8.0500	8.0500	+2.548%	1	10	-91.677%
2025-12-23	7.8500	7.8500	7.8500	7.8500	0.000%	10	10	-91.465%

.dark-mode .pz1pqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pz1pqh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C540GLD Nov 20 2026 540.00 Call (GLD261120C00540000)option OPRA

GLD20261120C540
GLD Nov 20 2026 540.00 Call (GLD261120C00540000)
option OPRA