Dark

GLD20261120C550
GLD Nov 20 2026 550.00 Call (GLD261120C00550000)
option OPRA

EOD

Sep 17, 2026

0.5000+4.167%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5500	0.5500	0.5000	0.5000	+4.167%	2	6,434	0.000%
2026-09-16	0.6000	0.6000	0.4800	0.4800	-9.434%	14	6,434	+4.167%
2026-09-15	0.5600	0.5600	0.5300	0.5300	0.000%	27	6,429	-5.660%
2026-09-14	0.5300	0.5300	0.5300	0.5300	-18.462%	4	6,439	-5.660%
2026-09-11	0.6500	0.6500	0.6500	0.6500	-15.584%	2	6,443	-23.077%
2026-09-10	0.7700	0.7700	0.7700	0.7700	-6.098%	7	6,444	-35.065%
2026-09-09	0.8200	0.8200	0.8200	0.8200	+3.797%	15	6,444	-39.024%
2026-09-08	0.8900	0.8900	0.7900	0.7900	-10.227%	21	6,445	-36.709%
2026-09-04	0.8800	0.8800	0.8800	0.8800	-15.385%	1	6,474	-43.182%
2026-09-03	0.9800	1.0400	0.9700	1.0400	+44.444%	222	6,474	-51.923%
2026-09-02	0.7300	0.7300	0.7200	0.7200	+10.769%	2	6,640	-30.556%
2026-09-01	0.6800	0.6900	0.6500	0.6500	-18.750%	113	6,672	-23.077%
2026-08-31	0.8500	0.8500	0.8000	0.8000	-21.569%	21	6,767	-37.500%
2026-08-28	1.3100	1.3300	0.9500	1.0200	-38.554%	317	6,768	-50.980%
2026-08-27	1.6400	1.6600	1.6300	1.6600	+7.792%	206	6,658	-69.880%
2026-08-26	1.7100	1.7100	1.5400	1.5400	-16.757%	37	6,659	-67.532%
2026-08-25	1.7000	1.9200	1.7000	1.8500	-2.116%	1,367	6,670	-72.973%
2026-08-24	2.2000	2.2000	1.7900	1.8900	+1.613%	30	5,713	-73.545%
2026-08-21	1.6400	1.8900	1.6200	1.8600	+36.765%	86	5,695	-73.118%
2026-08-20	1.1400	1.4600	1.1400	1.3600	+4.615%	1,055	5,717	-63.235%
2026-08-19	1.2900	1.3000	1.2300	1.3000	+71.053%	449	4,731	-61.538%
2026-08-18	0.9000	0.9000	0.7600	0.7600	-29.630%	53	4,387	-34.211%
2026-08-17	0.9000	1.0800	0.8700	1.0800	+13.684%	190	4,335	-53.704%
2026-08-14	0.9100	0.9500	0.9100	0.9500	-2.062%	2	4,285	-47.368%
2026-08-13	1.0400	1.0400	0.9700	0.9700	-21.774%	2	4,283	-48.454%
2026-08-12	1.3800	1.4100	1.2400	1.2400	+3.333%	101	4,283	-59.677%
2026-08-11	1.5300	1.5300	1.2000	1.2000	+3.448%	357	4,301	-58.333%
2026-08-10	1.0800	1.1600	1.0800	1.1600	-5.691%	2	4,402	-56.897%
2026-08-07	1.3300	1.3300	1.1100	1.2300	+32.258%	51	4,402	-59.350%
2026-08-06	0.9000	0.9300	0.9000	0.9300	-3.125%	2	4,412	-46.237%
2026-08-05	0.9000	1.1200	0.9000	0.9600	+37.143%	55	4,420	-47.917%
2026-07-31	0.7000	0.7000	0.7000	0.7000	+2.941%	1	4,373	-28.571%
2026-07-30	0.6800	0.6800	0.6800	0.6800	+1.493%	1	4,373	-26.471%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-10.667%	60	4,373	-25.373%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-13.793%	84	4,423	-33.333%
2026-07-22	0.7900	0.8700	0.7900	0.8700	+20.833%	8	4,457	-42.529%
2026-07-21	0.6000	0.7200	0.6000	0.7200	-17.241%	74	4,474	-30.556%
2026-07-17	0.8700	0.8700	0.8700	0.8700	-3.333%	1	4,443	-42.529%
2026-07-09	1.0000	1.0100	0.9000	0.9000	-8.163%	266	4,443	-44.444%
2026-07-08	0.9900	1.0100	0.9200	0.9800	-1.010%	719	4,638	-48.980%
2026-07-07	1.0200	1.0500	0.9500	0.9900	-2.941%	15	4,397	-49.495%
2026-07-02	1.0200	1.0200	1.0200	1.0200	-4.673%	1	4,394	-50.980%
2026-07-01	1.0700	1.0700	1.0500	1.0700	+4.902%	4	4,394	-53.271%
2026-06-30	1.1100	1.1100	1.0200	1.0200	+4.082%	67	4,432	-50.980%
2026-06-29	1.1100	1.1100	0.9800	0.9800	-26.316%	203	4,403	-48.980%
2026-06-26	1.3300	1.3300	1.3300	1.3300	+15.652%	1	4,331	-62.406%
2026-06-25	1.2000	1.2000	1.1500	1.1500	-8.000%	13	4,331	-56.522%
2026-06-24	1.3000	1.3000	1.2000	1.2500	-7.407%	50	4,364	-60.000%
2026-06-22	1.4600	1.4600	1.3500	1.3500	-10.000%	5	4,326	-62.963%
2026-06-18	1.5200	1.5500	1.5000	1.5000	-18.033%	7	4,317	-66.667%
2026-06-17	1.8300	1.8300	1.8300	1.8300	-3.684%	1	4,317	-72.678%
2026-06-15	2.0000	2.0000	1.9000	1.9000	+22.581%	2	4,317	-73.684%
2026-06-10	1.5500	1.5500	1.5500	1.5500	-14.835%	20	4,315	-67.742%
2026-06-09	1.8200	1.8200	1.8200	1.8200	-10.345%	4	4,295	-72.527%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-25.641%	1	4,299	-75.369%
2026-06-04	2.7300	2.7300	2.7300	2.7300	-10.492%	1	4,298	-81.685%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+1.667%	5	4,299	-83.607%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-18.033%	1	4,299	-83.333%
2026-05-29	3.6600	3.6600	3.6600	3.6600	+29.329%	5	4,299	-86.339%
2026-05-27	2.8300	2.8300	2.8300	2.8300	-4.392%	2	4,299	-82.332%
2026-05-26	2.9600	2.9600	2.9600	2.9600	-6.032%	2	4,297	-83.108%
2026-05-22	3.1500	3.1500	3.1500	3.1500	-4.545%	480	4,297	-84.127%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-9.589%	1	3,817	-84.848%
2026-05-20	3.5500	3.6500	3.5500	3.6500	0.000%	4	3,817	-86.301%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-7.125%	2	3,814	-86.301%
2026-05-18	3.9300	3.9300	3.9300	3.9300	-6.429%	1	3,814	-87.277%
2026-05-15	4.2600	4.2600	4.2000	4.2000	-18.288%	2	3,814	-88.095%
2026-05-14	5.1400	5.1400	5.1400	5.1400	-4.815%	40	3,813	-90.272%
2026-05-12	5.7000	5.7000	5.4000	5.4000	-10.000%	8	3,824	-90.741%
2026-05-11	6.2000	6.2000	6.0000	6.0000	-7.692%	2	3,824	-91.667%
2026-05-08	6.4500	6.5000	6.3500	6.5000	+1.562%	9	3,826	-92.308%
2026-05-07	6.0900	6.9700	6.0900	6.4000	+16.364%	520	3,825	-92.188%
2026-05-06	6.0400	6.0400	5.5000	5.5000	+17.021%	1,114	3,571	-90.909%
2026-05-05	4.8500	4.9000	4.7000	4.7000	0.000%	5	3,019	-89.362%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-9.615%	3	3,017	-89.362%
2026-05-01	5.1500	5.5000	5.1500	5.2000	+0.775%	16	3,014	-90.385%
2026-04-30	4.8500	5.1600	4.8500	5.1600	+14.667%	6	3,014	-90.310%
2026-04-28	4.5000	4.7600	4.5000	4.5000	-21.739%	7	3,011	-88.889%
2026-04-27	5.7500	5.7500	5.7300	5.7500	-14.179%	43	3,012	-91.304%
2026-04-24	6.7000	6.7000	6.7000	6.7000	-2.190%	20	2,955	-92.537%
2026-04-23	6.8000	6.8500	6.7900	6.8500	-9.151%	51	2,975	-92.701%
2026-04-22	7.5400	7.5400	7.5400	7.5400	-5.157%	7	2,963	-93.369%
2026-04-21	8.4500	8.4500	7.9500	7.9500	-13.587%	307	3,070	-93.711%
2026-04-20	9.2000	9.2000	9.2000	9.2000	-13.043%	3	3,070	-94.565%
2026-04-17	11.0200	11.0200	10.3500	10.5800	+15.000%	248	3,073	-95.274%
2026-04-16	9.2000	9.2000	9.2000	9.2000	-17.857%	1	3,089	-94.565%
2026-04-14	10.6100	11.2000	10.6100	11.2000	+29.032%	6	3,090	-95.536%
2026-04-13	8.6800	8.6800	8.6800	8.6800	-16.538%	1	3,090	-94.240%
2026-04-10	10.0700	10.4000	10.0700	10.4000	-7.883%	3	3,089	-95.192%
2026-04-09	11.2500	11.3000	11.1700	11.2900	-1.826%	6	3,086	-95.571%
2026-04-08	12.2500	12.3000	11.1700	11.5000	+0.877%	11	3,086	-95.652%
2026-04-07	11.2300	11.4000	10.5400	11.4000	-4.202%	2,873	3,088	-95.614%
2026-04-02	11.9000	11.9000	11.9000	11.9000	-10.526%	2	563	-95.798%
2026-04-01	12.9700	13.5700	12.9700	13.3000	+10.833%	25	563	-96.241%
2026-03-31	11.4000	12.0000	11.4000	12.0000	+4.348%	42	562	-95.833%
2026-03-27	10.7000	11.5000	10.7000	11.5000	+27.778%	3	568	-95.652%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-17.127%	10	567	-94.444%
2026-03-25	11.3000	11.3000	10.8600	10.8600	+14.316%	35	557	-95.396%
2026-03-24	9.5000	9.5000	9.5000	9.5000	+4.972%	3	544	-94.737%
2026-03-23	7.8500	9.1500	7.8500	9.0500	+0.556%	58	547	-94.475%
2026-03-20	10.1300	10.1300	9.0000	9.0000	-12.451%	52	550	-94.444%
2026-03-19	9.2400	10.2800	9.2400	10.2800	-23.226%	25	573	-95.136%
2026-03-18	14.0000	14.0100	13.3900	13.3900	-26.831%	63	549	-96.266%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-4.439%	40	530	-97.268%
2026-03-13	19.1500	19.1500	19.1500	19.1500	-8.766%	16	530	-97.389%
2026-03-12	20.7200	20.9900	20.7200	20.9900	-13.799%	4	514	-97.618%
2026-03-10	24.3500	24.3500	24.3500	24.3500	0.000%	25	514	-97.947%
2026-03-06	24.3000	24.3500	24.3000	24.3500	+8.222%	4	489	-97.947%
2026-03-03	22.5000	22.5000	22.5000	22.5000	-20.747%	65	489	-97.778%
2026-03-02	30.2000	30.2000	28.3900	28.3900	+3.803%	15	489	-98.239%
2026-02-27	27.0500	27.3500	27.0500	27.3500	+12.784%	20	484	-98.172%
2026-02-26	24.2500	24.2500	24.2500	24.2500	-9.244%	1	479	-97.938%
2026-02-25	26.9800	27.0200	26.7200	26.7200	+3.767%	3	480	-98.129%
2026-02-24	25.7500	25.7500	25.7500	25.7500	-9.171%	2	480	-98.058%
2026-02-23	26.5000	28.3500	26.5000	28.3500	+26.450%	92	478	-98.236%
2026-02-20	22.4500	22.5500	22.4200	22.4200	+10.990%	25	467	-97.770%
2026-02-19	20.6500	20.6500	20.2000	20.2000	+3.643%	15	442	-97.525%
2026-02-18	19.7300	19.7400	19.3900	19.4900	+21.585%	26	447	-97.435%
2026-02-17	16.0300	16.0300	16.0300	16.0300	-3.666%	1	429	-96.881%
2026-02-12	19.3100	19.4000	15.8000	16.6400	-22.243%	295	429	-96.995%
2026-02-11	20.7500	21.4000	20.7500	21.4000	-3.820%	14	266	-97.664%
2026-02-09	22.4100	22.4200	22.2500	22.2500	+17.975%	30	257	-97.753%
2026-02-06	19.8500	20.3000	18.8600	18.8600	+15.706%	8	227	-97.349%
2026-02-05	16.4300	17.0200	16.3000	16.3000	-19.665%	42	227	-96.933%
2026-02-04	19.8300	20.3500	19.5000	20.2900	-5.628%	106	247	-97.536%
2026-02-03	21.2800	22.3500	21.2500	21.5000	+45.074%	24	177	-97.674%
2026-02-02	15.5000	16.7000	13.4500	14.8200	-36.936%	13	155	-96.626%
2026-01-30	27.8700	27.8700	18.8000	23.5000	-38.961%	10	153	-97.872%
2026-01-29	43.5800	43.5800	28.8100	38.5000	+28.763%	34	151	-98.701%
2026-01-28	27.9000	29.9000	27.9000	29.9000	+29.158%	12	138	-98.328%
2026-01-27	20.2800	23.1500	19.5000	23.1500	+8.279%	7	127	-97.840%
2026-01-26	21.3800	21.3800	21.3800	21.3800	+30.765%	10	121	-97.661%
2026-01-23	15.0500	16.4400	14.9500	16.3500	+12.371%	39	111	-96.942%
2026-01-22	13.9700	14.5500	13.9700	14.5500	+86.538%	5	85	-96.564%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-3.704%	1	87	-93.590%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+10.505%	1	87	-93.827%
2026-01-09	7.3300	7.3300	7.3300	7.3300	+7.794%	2	87	-93.179%
2026-01-05	7.1600	7.1600	6.8000	6.8000	+15.254%	2	90	-92.647%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-1.667%	1	90	-91.525%
2025-12-29	6.0000	6.0000	5.4500	6.0000	-29.825%	4	90	-91.667%
2025-12-26	8.5800	8.5800	8.5500	8.5500	+22.143%	3	88	-94.152%
2025-12-23	7.0000	7.0000	7.0000	7.0000	+3.093%	1	85	-92.857%
2025-12-22	6.7900	6.7900	6.7900	6.7900	+19.123%	2	85	-92.636%
2025-12-19	5.7000	5.7000	5.7000	5.7000	+0.352%	1	83	-91.228%
2025-12-17	5.7400	5.7400	5.6000	5.6800	0.000%	82	82	-91.197%

.dark-mode .DQHycM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQHycM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C550GLD Nov 20 2026 550.00 Call (GLD261120C00550000)option OPRA

GLD20261120C550
GLD Nov 20 2026 550.00 Call (GLD261120C00550000)
option OPRA