Dark

GLD20261120C900
GLD Nov 20 2026 900.00 Call (GLD261120C00900000)
option OPRA

EOD

Sep 17, 2026

0.0700-12.500%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0700	0.0500	0.0700	-12.500%	80	19,042	0.000%
2026-09-16	0.0900	0.0900	0.0500	0.0800	-11.111%	30	18,962	-12.500%
2026-09-15	0.0500	0.0900	0.0500	0.0900	+28.571%	104	18,932	-22.222%
2026-09-11	0.0500	0.1000	0.0500	0.0700	-22.222%	150	18,828	0.000%
2026-09-10	0.0800	0.0900	0.0500	0.0900	-10.000%	90	18,734	-22.222%
2026-09-09	0.1300	0.1300	0.0800	0.1000	+11.111%	307	18,646	-30.000%
2026-09-08	0.1200	0.1200	0.0800	0.0900	-18.182%	254	18,361	-22.222%
2026-09-04	0.1100	0.1200	0.1100	0.1100	-15.385%	34	18,138	-36.364%
2026-09-03	0.1300	0.1800	0.1100	0.1300	+30.000%	73	18,138	-46.154%
2026-09-02	0.0900	0.1000	0.0800	0.1000	-44.444%	149	18,093	-30.000%
2026-09-01	0.1000	0.1800	0.1000	0.1800	+100.000%	55	17,965	-61.111%
2026-08-31	0.0900	0.1000	0.0800	0.0900	-25.000%	18	17,912	-22.222%
2026-08-28	0.1600	0.2000	0.1000	0.1200	-20.000%	57	17,911	-41.667%
2026-08-27	0.1300	0.1600	0.1300	0.1500	-6.250%	45	17,875	-53.333%
2026-08-26	0.1200	0.1600	0.1200	0.1600	-5.882%	29	17,830	-56.250%
2026-08-25	0.1900	0.1900	0.1700	0.1700	+6.250%	40	17,848	-58.824%
2026-08-24	0.1900	0.1900	0.1600	0.1600	-11.111%	42	17,812	-56.250%
2026-08-21	0.1700	0.1900	0.1500	0.1800	+28.571%	33	17,788	-61.111%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-17.647%	50	17,762	-50.000%
2026-08-19	0.2100	0.2100	0.1600	0.1700	+54.545%	12	17,712	-58.824%
2026-08-18	0.1000	0.1100	0.1000	0.1100	-8.333%	3	17,701	-36.364%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-20.000%	1	17,698	-41.667%
2026-08-13	0.1400	0.1500	0.1300	0.1500	-25.000%	3	17,698	-53.333%
2026-08-12	0.1900	0.2000	0.1900	0.2000	+5.263%	2	17,696	-65.000%
2026-08-11	0.2100	0.2100	0.1900	0.1900	-5.000%	47	17,696	-63.158%
2026-08-10	0.1900	0.2500	0.1800	0.2000	+11.111%	126	17,649	-65.000%
2026-08-07	0.2100	0.2100	0.1800	0.1800	-10.000%	20	17,679	-61.111%
2026-08-05	0.2100	0.2100	0.1700	0.2000	+17.647%	23	17,687	-65.000%
2026-08-04	0.1700	0.1700	0.1700	0.1700	+21.429%	30	17,706	-58.824%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-26.316%	60	17,676	-50.000%
2026-07-30	0.1500	0.2000	0.1400	0.1900	+26.667%	30	17,616	-63.158%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-6.250%	30	17,609	-53.333%
2026-07-28	0.1600	0.1600	0.1600	0.1600	0.000%	60	17,579	-56.250%
2026-07-27	0.1600	0.1600	0.1600	0.1600	+6.667%	70	17,519	-56.250%
2026-07-24	0.2600	0.2600	0.1500	0.1500	-11.765%	41	17,449	-53.333%
2026-07-23	0.1900	0.1900	0.1500	0.1700	-15.000%	42	17,408	-58.824%
2026-07-22	0.1700	0.2000	0.1500	0.2000	+11.111%	38	17,366	-65.000%
2026-07-21	0.1600	0.1900	0.1600	0.1800	+20.000%	50	17,336	-61.111%
2026-07-20	0.1700	0.1700	0.1500	0.1500	0.000%	141	17,296	-53.333%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	17,255	-53.333%
2026-07-16	0.1500	0.1700	0.1500	0.1500	-28.571%	43	17,254	-53.333%
2026-07-15	0.2100	0.2300	0.2100	0.2100	-12.500%	90	17,254	-66.667%
2026-07-14	0.2000	0.2400	0.1800	0.2400	+41.176%	77	17,192	-70.833%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-22.727%	30	17,180	-58.824%
2026-07-10	0.2200	0.2200	0.2000	0.2200	-12.000%	241	17,150	-68.182%
2026-07-09	0.3200	0.3400	0.2300	0.2500	-19.355%	3,744	17,293	-72.000%
2026-07-08	0.3500	0.3600	0.3100	0.3100	-13.889%	513	18,130	-77.419%
2026-07-07	0.4400	0.4400	0.3200	0.3600	-7.692%	616	18,208	-80.556%
2026-07-06	0.3700	0.3900	0.3200	0.3900	-7.143%	1,522	18,195	-82.051%
2026-07-02	0.4100	0.4200	0.3700	0.4200	+7.692%	593	17,424	-83.333%
2026-07-01	0.3700	0.4200	0.3600	0.3900	-2.500%	707	17,424	-82.051%
2026-06-30	0.4000	0.4200	0.3900	0.4000	+2.564%	463	17,012	-82.500%
2026-06-29	0.4200	0.4200	0.3900	0.3900	-7.143%	865	16,790	-82.051%
2026-06-26	0.4200	0.4600	0.4000	0.4200	0.000%	583	15,933	-83.333%
2026-06-25	0.4300	0.4300	0.3800	0.4200	+2.439%	93	15,384	-83.333%
2026-06-24	0.4200	0.4700	0.3800	0.4100	-4.651%	799	15,354	-82.927%
2026-06-23	0.4500	0.4500	0.4300	0.4300	-8.511%	198	14,932	-83.721%
2026-06-22	0.4700	0.4900	0.4600	0.4700	-9.615%	494	14,738	-85.106%
2026-06-18	0.5600	0.5600	0.4900	0.5200	-3.704%	185	14,081	-86.538%
2026-06-17	0.5200	0.6200	0.5000	0.5400	-3.571%	480	14,081	-87.037%
2026-06-16	0.5600	0.5600	0.5500	0.5600	0.000%	292	14,081	-87.500%
2026-06-15	0.6000	0.6100	0.5500	0.5600	+5.660%	658	13,852	-87.500%
2026-06-12	0.5500	0.5700	0.5300	0.5300	+1.923%	288	13,586	-86.792%
2026-06-11	0.5000	0.5200	0.4600	0.5200	+13.043%	1,436	13,484	-86.538%
2026-06-10	0.5400	0.5500	0.4600	0.4600	-9.804%	168	12,273	-84.783%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-12.069%	2	12,168	-86.275%
2026-06-08	0.5800	0.5800	0.5800	0.5800	-22.667%	30	12,166	-87.931%
2026-06-05	0.6000	0.7500	0.5800	0.7500	+10.294%	23	12,136	-90.667%
2026-06-04	0.7400	0.7500	0.6800	0.6800	-4.225%	121	12,140	-89.706%
2026-06-03	0.7500	0.7900	0.6700	0.7100	-10.127%	7,745	12,100	-90.141%
2026-06-02	0.8300	0.9000	0.7400	0.7900	-3.659%	741	6,409	-91.139%
2026-06-01	0.8000	0.8400	0.8000	0.8200	-3.529%	160	5,790	-91.463%
2026-05-29	0.8100	0.8800	0.6900	0.8500	+1.190%	621	5,660	-91.765%
2026-05-28	0.7500	0.8400	0.7200	0.8400	+6.329%	88	5,656	-91.667%
2026-05-27	0.7700	0.8100	0.7300	0.7900	+3.947%	731	5,616	-91.139%
2026-05-26	0.9000	0.9500	0.7300	0.7600	-2.564%	480	5,131	-90.789%
2026-05-22	1.0000	1.0000	0.7800	0.7800	-7.143%	4	5,287	-91.026%
2026-05-21	0.8500	0.8500	0.7800	0.8400	-5.618%	171	5,287	-91.667%
2026-05-20	0.9400	0.9600	0.8900	0.8900	-1.111%	41	5,287	-92.135%
2026-05-19	0.9700	0.9800	0.9000	0.9000	-7.216%	84	5,198	-92.222%
2026-05-18	0.9500	0.9900	0.9500	0.9700	-4.902%	76	5,198	-92.784%
2026-05-15	1.0000	1.0500	1.0000	1.0200	-8.929%	128	5,198	-93.137%
2026-05-14	1.1300	1.1700	1.0900	1.1200	-0.885%	27	5,183	-93.750%
2026-05-13	1.1900	1.2700	1.1200	1.1300	-1.739%	26	5,167	-93.805%
2026-05-12	1.3500	1.3500	1.1500	1.1500	0.000%	22	5,167	-93.913%
2026-05-11	1.2100	1.4700	1.0300	1.1500	-0.862%	7	5,167	-93.913%
2026-05-08	1.1600	1.1600	1.1600	1.1600	-4.918%	2	5,167	-93.966%
2026-05-07	1.2500	1.2500	1.2200	1.2200	-6.154%	30	5,165	-94.262%
2026-05-06	1.2200	1.3000	1.2200	1.3000	+25.000%	3	5,167	-94.615%
2026-05-05	1.0300	1.0700	1.0300	1.0400	0.000%	15	5,165	-93.269%
2026-05-04	0.9800	1.0800	0.9700	1.0400	+4.000%	368	5,162	-93.269%
2026-05-01	1.0500	1.0500	1.0000	1.0000	0.000%	13	5,105	-93.000%
2026-04-30	1.0800	1.0800	1.0000	1.0000	+5.263%	2	5,105	-93.000%
2026-04-29	0.9200	0.9500	0.8200	0.9500	+4.396%	191	5,106	-92.632%
2026-04-28	0.8700	0.9700	0.8700	0.9100	-4.211%	12	5,128	-92.308%
2026-04-27	0.9000	1.0000	0.8800	0.9500	+7.955%	1,074	5,126	-92.632%
2026-04-24	0.9200	0.9800	0.8300	0.8800	-12.000%	1,314	5,669	-92.045%
2026-04-23	0.9500	1.0400	0.9500	1.0000	-3.846%	1,392	4,872	-93.000%
2026-04-22	1.1700	1.1700	0.8600	1.0400	-9.565%	6,924	4,234	-93.269%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+6.481%	1	600	-93.913%
2026-04-17	1.0200	1.0800	1.0200	1.0800	-10.000%	4	600	-93.519%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-1.639%	1	596	-94.167%
2026-04-15	1.4300	1.4300	1.2200	1.2200	-9.630%	2	595	-94.262%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+12.500%	1	594	-94.815%
2026-04-13	0.8900	1.2000	0.8900	1.2000	+17.647%	6	593	-94.167%
2026-04-10	1.1200	1.1200	1.0200	1.0200	+2.000%	23	588	-93.137%
2026-04-09	1.2000	1.2000	1.0000	1.0000	0.000%	2	587	-93.000%
2026-04-08	1.3000	1.3000	1.0000	1.0000	-30.070%	11	585	-93.000%
2026-04-02	1.4300	1.4300	1.4300	1.4300	+23.276%	1	580	-95.105%
2026-04-01	1.0800	1.4000	1.0800	1.1600	-14.074%	7	580	-93.966%
2026-03-31	1.5800	1.5800	1.3500	1.3500	-14.557%	2	573	-94.815%
2026-03-26	1.5800	1.5800	1.5800	1.5800	+9.722%	1	572	-95.570%
2026-03-25	1.4400	1.4400	1.4400	1.4400	-10.000%	1	572	-95.139%
2026-03-23	1.1200	1.6000	1.1100	1.6000	+19.403%	322	571	-95.625%
2026-03-19	1.0500	1.7100	1.0500	1.3400	-27.568%	72	536	-94.776%
2026-03-17	1.9100	1.9100	1.8500	1.8500	-6.566%	2	508	-96.216%
2026-03-16	1.9200	1.9800	1.9200	1.9800	-15.385%	2	506	-96.465%
2026-03-12	2.3500	2.3500	2.3400	2.3400	-6.400%	2	507	-97.009%
2026-03-11	2.5000	2.5500	2.5000	2.5000	-5.660%	3	507	-97.200%
2026-03-10	2.6500	2.7400	2.6500	2.6500	-1.852%	7	505	-97.358%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-10.596%	1	501	-97.407%
2026-03-06	3.0200	3.0200	3.0200	3.0200	+5.965%	2	500	-97.682%
2026-03-05	3.1000	3.1000	2.8500	2.8500	+14.458%	26	500	-97.544%
2026-03-03	2.4900	2.4900	2.4900	2.4900	-23.620%	1	491	-97.189%
2026-03-02	3.3000	3.3500	3.2600	3.2600	+1.558%	26	490	-97.853%
2026-02-27	3.4000	3.4000	2.9800	3.2100	+18.889%	5	497	-97.819%
2026-02-26	2.7000	2.7000	2.7000	2.7000	-6.897%	2	494	-97.407%
2026-02-25	3.2000	3.2000	2.9000	2.9000	-7.937%	5	487	-97.586%
2026-02-24	3.5000	3.5900	3.1500	3.1500	-19.231%	9	487	-97.778%
2026-02-23	3.8500	4.0000	3.7000	3.9000	+17.117%	5	493	-98.205%
2026-02-20	3.5000	3.5000	3.3300	3.3300	+0.301%	11	493	-97.898%
2026-02-19	3.3200	3.3200	3.3200	3.3200	+8.852%	1	484	-97.892%
2026-02-18	2.7500	3.4000	2.7500	3.0500	+23.984%	706	483	-97.705%
2026-02-17	2.5200	2.5200	2.3500	2.4600	-13.684%	4	127	-97.154%
2026-02-13	2.8500	2.8500	2.8500	2.8500	+7.955%	1	125	-97.544%
2026-02-12	2.6500	2.8100	2.4400	2.6400	-16.190%	5	125	-97.348%
2026-02-09	3.3500	3.6000	2.6100	3.1500	+8.621%	181	124	-97.778%
2026-02-04	2.8900	2.9700	2.7500	2.9000	+42.857%	16	60	-97.586%
2026-02-02	2.0900	2.0900	2.0300	2.0300	-41.834%	5	54	-96.552%
2026-01-30	5.6000	5.6000	3.0400	3.4900	-27.292%	56	55	-97.994%
2026-01-29	5.1600	5.8700	4.5500	4.8000	0.000%	14	12	-98.542%

.dark-mode .hcTrL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcTrL6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C900GLD Nov 20 2026 900.00 Call (GLD261120C00900000)option OPRA

GLD20261120C900
GLD Nov 20 2026 900.00 Call (GLD261120C00900000)
option OPRA