Dark

GLD20261120C600
GLD Nov 20 2026 600.00 Call (GLD261120C00600000)
option OPRA

EOD

Sep 17, 2026

0.2900-17.143%(-0.0600)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3500	0.3500	0.2900	0.2900	-17.143%	28	3,301	0.000%
2026-09-16	0.3800	0.4200	0.2500	0.3500	0.000%	24	3,273	-17.143%
2026-09-15	0.3500	0.3500	0.3500	0.3500	-2.778%	2	3,260	-17.143%
2026-09-14	0.3600	0.3700	0.3200	0.3600	-21.739%	90	3,259	-19.444%
2026-09-11	0.6500	0.6500	0.4600	0.4600	-6.122%	30	3,173	-36.957%
2026-09-10	0.5100	0.5100	0.4900	0.4900	-7.547%	43	3,161	-40.816%
2026-09-09	0.5500	0.5700	0.5100	0.5300	+3.922%	10	3,119	-45.283%
2026-09-08	0.5700	0.5700	0.5100	0.5100	-7.273%	6	3,109	-43.137%
2026-09-04	0.5700	0.6000	0.5500	0.5500	-11.290%	18	3,090	-47.273%
2026-09-03	0.6600	0.6600	0.6200	0.6200	+21.569%	11	3,090	-53.226%
2026-09-02	0.5100	0.5100	0.5100	0.5100	+15.909%	3	3,087	-43.137%
2026-09-01	0.4700	0.4700	0.4400	0.4400	-8.333%	18	3,084	-34.091%
2026-08-31	0.5000	0.5100	0.4800	0.4800	-20.000%	57	3,074	-39.583%
2026-08-28	0.8600	0.8600	0.6000	0.6000	-26.829%	20	3,081	-51.667%
2026-08-27	0.7300	0.8900	0.7300	0.8200	+1.235%	72	3,068	-64.634%
2026-08-26	0.9000	0.9100	0.7800	0.8100	-17.347%	94	3,004	-64.198%
2026-08-25	0.9000	0.9800	0.8500	0.9800	+3.158%	8	3,037	-70.408%
2026-08-24	1.1000	1.1000	0.9300	0.9500	+2.151%	20	3,037	-69.474%
2026-08-21	0.9900	0.9900	0.8400	0.9300	+27.397%	182	3,051	-68.817%
2026-08-20	0.6600	0.7500	0.6500	0.7300	+2.817%	535	3,083	-60.274%
2026-08-19	0.7800	0.7900	0.7100	0.7100	+36.538%	59	2,607	-59.155%
2026-08-18	0.5800	0.5800	0.5200	0.5200	-5.455%	14	2,591	-44.231%
2026-08-14	0.5800	0.6100	0.5300	0.5500	-1.786%	126	2,583	-47.273%
2026-08-13	0.6300	0.6700	0.5600	0.5600	-25.333%	118	2,490	-48.214%
2026-08-12	0.8300	1.0000	0.7500	0.7500	+1.351%	16	2,407	-61.333%
2026-08-11	0.8500	0.8500	0.7400	0.7400	-7.500%	27	2,406	-60.811%
2026-08-10	0.7600	0.8000	0.7600	0.8000	+5.263%	2	2,405	-63.750%
2026-08-07	0.8900	0.8900	0.7500	0.7600	+11.765%	6	2,405	-61.842%
2026-08-05	0.6800	0.6800	0.6500	0.6800	+54.545%	110	2,403	-57.353%
2026-08-04	0.4300	0.4400	0.4300	0.4400	+15.789%	15	2,387	-34.091%
2026-08-03	0.3400	0.3800	0.3400	0.3800	-20.833%	13	2,372	-23.684%
2026-07-31	0.4300	0.4800	0.4300	0.4800	+14.286%	8	2,362	-39.583%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-12.500%	2	2,358	-30.952%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-2.041%	26	2,356	-39.583%
2026-07-21	0.4900	0.4900	0.4900	0.4900	+11.364%	1	2,382	-40.816%
2026-07-20	0.4700	0.4700	0.4400	0.4400	-12.000%	37	2,383	-34.091%
2026-07-17	0.6800	0.6800	0.5000	0.5000	-1.961%	9	2,383	-42.000%
2026-07-16	0.6600	0.6600	0.5100	0.5100	-12.069%	2	2,385	-43.137%
2026-07-15	0.6100	0.6100	0.5200	0.5800	-19.444%	9	2,385	-50.000%
2026-07-14	0.7000	0.7200	0.7000	0.7200	+5.882%	2	2,383	-59.722%
2026-07-09	0.6500	0.6800	0.6500	0.6800	-10.526%	236	2,383	-57.353%
2026-07-08	0.7500	0.7600	0.7500	0.7600	+1.333%	5	2,619	-61.842%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-9.639%	5	2,617	-61.333%
2026-07-01	0.8000	0.8300	0.8000	0.8300	+3.750%	7	2,617	-65.060%
2026-06-30	0.8000	0.8800	0.8000	0.8000	0.000%	107	2,617	-63.750%
2026-06-29	0.8500	0.8700	0.8000	0.8000	-13.043%	61	2,634	-63.750%
2026-06-26	0.9000	0.9200	0.8900	0.9200	+2.222%	47	2,587	-68.478%
2026-06-25	0.9000	0.9000	0.9000	0.9000	0.000%	5	2,577	-67.778%
2026-06-24	1.0200	1.0200	0.9000	0.9000	-7.216%	28	2,572	-67.778%
2026-06-23	0.9800	0.9800	0.9700	0.9700	-15.652%	10	2,545	-70.103%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+13.861%	15	2,556	-74.783%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-19.200%	2	2,556	-71.287%
2026-06-16	1.2600	1.2600	1.2200	1.2500	-3.846%	140	2,556	-76.800%
2026-06-15	1.3600	1.3600	1.3000	1.3000	+9.244%	88	2,540	-77.692%
2026-06-12	1.2500	1.2500	1.0600	1.1900	-6.299%	8	2,473	-75.630%
2026-06-11	1.0900	1.2700	1.0400	1.2700	+10.435%	26	2,475	-77.165%
2026-06-10	1.2700	1.2700	1.1500	1.1500	-16.667%	34	2,457	-74.783%
2026-06-09	1.3800	1.3800	1.3800	1.3800	+3.759%	1	2,455	-78.986%
2026-06-08	1.3600	1.3600	1.3300	1.3300	-12.500%	6	2,454	-78.195%
2026-06-05	1.4300	1.5200	1.4300	1.5200	-13.143%	4	2,452	-80.921%
2026-06-04	1.7500	1.7500	1.7500	1.7500	-12.500%	1	2,453	-83.429%
2026-06-01	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,452	-85.500%
2026-05-29	2.1000	2.2000	2.0600	2.2000	+23.596%	15	2,451	-86.818%
2026-05-28	1.7800	1.7800	1.7800	1.7800	-5.820%	20	2,462	-83.708%
2026-05-27	1.8100	1.8900	1.8100	1.8900	+0.532%	2	2,442	-84.656%
2026-05-26	1.8700	2.0300	1.8700	1.8800	-3.590%	70	2,442	-84.574%
2026-05-21	1.9800	1.9800	1.9500	1.9500	-10.138%	75	2,446	-85.128%
2026-05-20	2.4900	2.4900	2.1700	2.1700	-5.240%	11	2,446	-86.636%
2026-05-19	2.5600	2.5600	2.2900	2.2900	-10.196%	4	2,444	-87.336%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-2.672%	1	2,444	-88.627%
2026-05-15	2.7100	2.7100	2.6200	2.6200	-16.825%	24	2,444	-88.931%
2026-05-14	3.2000	3.2000	3.1500	3.1500	-7.353%	6	2,423	-90.794%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2,395	-91.471%
2026-05-12	3.6100	3.6200	3.2000	3.4500	-7.507%	29	2,395	-91.594%
2026-05-11	3.7600	3.7600	3.7300	3.7300	-0.533%	2	2,395	-92.225%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+1.902%	1	2,397	-92.267%
2026-05-07	4.0100	4.0100	3.5500	3.6800	+12.195%	159	2,396	-92.120%
2026-05-06	3.4000	3.6500	3.2800	3.2800	+17.143%	1,058	2,337	-91.159%
2026-05-04	2.9100	2.9100	2.7500	2.8000	-9.677%	10	2,228	-89.643%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,218	-90.645%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+11.524%	2	2,218	-90.333%
2026-04-29	2.6000	2.6900	2.5900	2.6900	-3.929%	8	2,218	-89.219%
2026-04-28	2.6500	2.9200	2.5300	2.8000	-13.846%	23	2,227	-89.643%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-8.964%	1	2,223	-91.077%
2026-04-24	3.5000	3.7000	3.5000	3.5700	-4.800%	22	2,222	-91.877%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-9.420%	1	2,222	-92.267%
2026-04-22	4.4500	4.4500	4.1000	4.1400	-2.128%	4	2,222	-92.995%
2026-04-21	4.8000	4.8000	4.2300	4.2300	-21.082%	6	2,217	-93.144%
2026-04-20	5.6500	5.6500	5.3600	5.3600	-13.548%	6	2,217	-94.590%
2026-04-17	5.9500	6.2000	5.9500	6.2000	+1.639%	2	2,216	-95.323%
2026-04-15	6.5000	6.5000	6.1000	6.1000	+5.172%	11	2,217	-95.246%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+10.476%	2	2,215	-95.000%
2026-04-13	5.3000	5.3000	5.2000	5.2500	-7.733%	5	2,217	-94.476%
2026-04-10	5.7000	5.8500	5.6000	5.6900	-9.683%	1,038	2,216	-94.903%
2026-04-09	6.5000	6.5000	6.3000	6.3000	-5.830%	3	1,467	-95.397%
2026-04-08	7.1500	7.3500	6.6900	6.6900	-8.356%	9	1,468	-95.665%
2026-04-07	6.6500	7.3000	6.6000	7.3000	+7.195%	131	1,469	-96.027%
2026-04-06	6.8100	6.8100	6.8100	6.8100	-4.755%	1	1,506	-95.742%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-8.917%	5	1,506	-95.944%
2026-04-01	7.8700	8.1700	7.8500	7.8500	+3.289%	9	1,506	-96.306%
2026-03-31	7.2000	7.7500	7.2000	7.6000	+18.380%	12	1,506	-96.184%
2026-03-27	6.4200	6.4200	6.4200	6.4200	+8.814%	2	1,505	-95.483%
2026-03-26	6.2500	6.3500	5.9000	5.9000	-10.876%	7	1,504	-95.085%
2026-03-25	6.9800	7.0500	6.6200	6.6200	+15.130%	11	1,505	-95.619%
2026-03-24	5.9000	5.9000	5.7500	5.7500	+3.604%	6	1,510	-94.957%
2026-03-23	4.8100	5.5500	4.8100	5.5500	-6.250%	7	1,504	-94.775%
2026-03-20	5.7000	5.9200	5.6000	5.9200	-4.207%	6	1,504	-95.101%
2026-03-19	5.7500	6.1800	5.4000	6.1800	-24.909%	40	1,505	-95.307%
2026-03-18	8.2000	8.5800	8.2000	8.2300	-16.869%	8	1,499	-96.476%
2026-03-17	10.3500	10.3500	9.9000	9.9000	-10.407%	902	1,489	-97.071%
2026-03-16	11.0500	11.0500	11.0500	11.0500	-9.053%	1	1,077	-97.376%
2026-03-13	12.1500	12.1500	12.1500	12.1500	-5.078%	4	1,076	-97.613%
2026-03-12	13.0500	13.0500	12.8000	12.8000	-17.843%	3	1,080	-97.734%
2026-03-06	15.2600	15.5800	15.2600	15.5800	-0.447%	2	1,084	-98.139%
2026-03-04	16.1000	16.1000	15.6500	15.6500	+0.514%	5	1,085	-98.147%
2026-03-03	14.4300	15.8000	14.1100	15.5700	-18.268%	9	1,086	-98.137%
2026-03-02	19.0500	19.0500	19.0500	19.0500	+8.671%	1	1,086	-98.478%
2026-02-27	17.5300	17.5300	17.5300	17.5300	+8.210%	1	1,087	-98.346%
2026-02-26	15.4500	16.2000	15.4500	16.2000	-9.040%	2	1,087	-98.210%
2026-02-25	17.8000	17.8100	17.8000	17.8100	+0.621%	2	1,087	-98.372%
2026-02-24	17.7000	17.7000	17.7000	17.7000	-7.184%	5	1,087	-98.362%
2026-02-23	18.0000	19.3500	18.0000	19.0700	+23.430%	4	1,084	-98.479%
2026-02-20	14.7700	15.4500	14.7700	15.4500	+18.300%	13	1,082	-98.123%
2026-02-18	13.0500	13.0600	13.0500	13.0600	+25.216%	2	1,082	-97.779%
2026-02-17	10.4300	10.4300	10.4300	10.4300	-17.939%	30	1,081	-97.220%
2026-02-13	12.7000	12.7100	12.7000	12.7100	+15.756%	2	1,052	-97.718%
2026-02-12	12.1900	12.1900	10.9800	10.9800	-18.060%	18	1,052	-97.359%
2026-02-11	13.0500	13.4000	13.0000	13.4000	+10.470%	26	1,034	-97.836%
2026-02-10	13.4900	13.4900	12.1300	12.1300	-18.371%	12	1,045	-97.609%
2026-02-09	13.6000	14.9500	13.4100	14.8600	+13.435%	881	1,043	-98.048%
2026-02-06	12.8000	13.1000	12.6700	13.1000	+17.384%	41	331	-97.786%
2026-02-05	11.0200	11.5700	11.0200	11.1600	-18.001%	32	296	-97.401%
2026-02-04	15.1000	15.1000	13.6100	13.6100	-9.868%	11	279	-97.869%
2026-02-03	14.3600	15.1000	14.2000	15.1000	+47.317%	26	269	-98.079%
2026-02-02	11.6000	11.6000	10.2500	10.2500	-37.001%	4	269	-97.171%
2026-01-30	23.6500	23.6500	11.1500	16.2700	-41.893%	14	270	-98.218%
2026-01-29	30.7700	30.7700	24.4600	28.0000	+36.585%	74	261	-98.964%
2026-01-28	18.4700	20.5000	18.4700	20.5000	+72.269%	47	216	-98.585%
2026-01-27	12.6000	12.6000	11.9000	11.9000	-13.139%	316	194	-97.563%
2026-01-26	13.7000	13.7000	13.7000	13.7000	+38.804%	1	50	-97.883%
2026-01-23	9.8700	9.8700	9.8700	9.8700	+17.500%	10	49	-97.062%
2026-01-21	8.4000	8.4000	8.4000	8.4000	+58.491%	1	40	-96.548%
2026-01-13	5.3000	5.3000	5.3000	5.3000	0.000%	1	39	-94.528%
2026-01-12	5.3000	5.3000	5.3000	5.3000	+23.256%	1	38	-94.528%
2026-01-09	4.6500	4.6500	4.3000	4.3000	+6.173%	2	39	-93.256%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+26.563%	1	40	-92.840%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-12.329%	1	40	-90.938%
2025-12-30	3.7000	3.8000	3.6500	3.6500	+2.817%	12	40	-92.055%
2025-12-29	3.2500	3.5500	3.2500	3.5500	-29.703%	3	39	-91.831%
2025-12-26	5.1500	5.1500	5.0500	5.0500	+29.487%	10	40	-94.257%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-4.177%	1	38	-92.564%
2025-12-22	4.0000	4.3500	4.0000	4.0700	+16.954%	20	37	-92.875%
2025-12-18	3.4800	3.4800	3.4800	3.4800	+3.264%	1	30	-91.667%
2025-12-17	3.3200	3.3700	3.3200	3.3700	+7.668%	25	30	-91.395%
2025-12-16	3.1200	3.1300	3.1200	3.1300	+0.968%	4	32	-90.735%
2025-12-15	3.1000	3.1000	3.1000	3.1000	-6.061%	5	28	-90.645%
2025-12-12	3.6000	3.6000	3.0100	3.3000	0.000%	23	23	-91.212%

.dark-mode .XLbW8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLbW8r{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C600GLD Nov 20 2026 600.00 Call (GLD261120C00600000)option OPRA

GLD20261120C600
GLD Nov 20 2026 600.00 Call (GLD261120C00600000)
option OPRA