Dark

GLD20270115C240
GLD Jan 15 2027 240.00 Call (GLD270115C00240000)
option OPRA

EOD

Sep 11, 2026

164.40+22.668%(+30.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	164.4000	164.4000	164.4000	164.4000	+22.668%	1	199	0.000%
2026-07-29	134.0200	134.0200	134.0200	134.0200	+1.916%	1	199	+22.668%
2026-06-24	131.5000	131.5000	131.5000	131.5000	-14.332%	1	200	+25.019%
2026-06-18	155.4500	155.4500	153.5000	153.5000	-7.296%	24	205	+7.101%
2026-06-16	164.7900	165.5800	164.7900	165.5800	-11.832%	2	205	-0.713%
2026-05-04	187.8000	187.8000	187.8000	187.8000	+3.187%	1	205	-12.460%
2026-04-29	182.0000	182.0000	182.0000	182.0000	+6.122%	2	205	-9.670%
2026-03-23	171.0000	171.5000	171.0000	171.5000	-19.008%	3	207	-4.140%
2026-02-05	211.7500	211.7500	211.7500	211.7500	-3.540%	10	208	-22.361%
2026-02-03	219.5200	219.5200	219.5200	219.5200	+3.134%	1	214	-25.109%
2026-01-30	221.0000	221.0000	212.8500	212.8500	-23.413%	21	215	-22.763%
2026-01-29	277.9200	277.9200	277.9200	277.9200	+8.779%	5	235	-40.846%
2026-01-28	253.5500	255.4900	253.0500	255.4900	+6.476%	4	235	-35.653%
2026-01-27	239.9500	239.9500	239.9500	239.9500	+27.973%	1	238	-31.486%
2026-01-16	187.5000	187.5000	187.5000	187.5000	+2.824%	1	239	-12.320%
2026-01-09	182.3500	182.3500	182.3500	182.3500	+1.075%	1	239	-9.844%
2025-12-24	180.4100	180.4100	180.4100	180.4100	+0.957%	3	240	-8.874%
2025-12-23	178.7000	178.7000	178.7000	178.7000	+8.897%	1	240	-8.002%
2025-12-15	164.1000	164.1000	164.1000	164.1000	+4.383%	1	241	+0.183%
2025-12-09	157.2100	157.2100	157.2100	157.2100	+3.190%	1	241	+4.574%
2025-11-26	152.3500	152.3500	152.3500	152.3500	+5.040%	1	242	+7.909%
2025-11-18	145.0400	145.0400	145.0400	145.0400	+0.028%	20	242	+13.348%
2025-11-17	145.0000	145.0000	145.0000	145.0000	-0.685%	2	222	+13.379%
2025-11-14	146.0000	146.0000	146.0000	146.0000	+6.678%	1	222	+12.603%
2025-11-05	136.8600	136.8600	136.8600	136.8600	+3.174%	1	222	+20.123%
2025-11-04	132.6500	132.6500	132.6500	132.6500	-1.719%	26	223	+23.935%
2025-10-27	134.9700	134.9700	134.9700	134.9700	-9.990%	1	224	+21.805%
2025-10-23	149.9500	149.9500	149.9500	149.9500	+3.414%	64	224	+9.637%
2025-10-21	145.0000	145.0000	145.0000	145.0000	-9.102%	2	249	+13.379%
2025-10-16	159.5200	159.5200	159.5200	159.5200	+15.094%	2	251	+3.059%
2025-10-09	138.6000	138.6000	138.6000	138.6000	-2.785%	12	251	+18.615%
2025-10-08	141.2600	142.5700	141.2600	142.5700	+4.978%	13	251	+15.312%
2025-10-07	135.8100	135.8100	135.8100	135.8100	+1.533%	2	251	+21.051%
2025-10-06	133.8000	133.9300	133.7600	133.7600	+5.157%	13	251	+22.907%
2025-10-03	127.3400	127.3400	127.2000	127.2000	+3.947%	2	262	+29.245%
2025-09-29	122.3700	122.3700	122.3700	122.3700	+5.683%	1	263	+34.347%
2025-09-25	115.7900	115.7900	115.7900	115.7900	-1.397%	1	263	+41.981%
2025-09-23	118.5500	118.6000	116.4500	117.4300	+9.543%	7	263	+39.998%
2025-09-18	107.2000	107.2000	107.2000	107.2000	-2.056%	1	269	+53.358%
2025-09-16	109.4500	109.4500	109.4500	109.4500	-0.500%	3	270	+50.206%
2025-09-15	110.0000	110.0000	110.0000	110.0000	+4.325%	1	273	+49.455%
2025-09-08	105.4400	105.4400	105.4400	105.4400	+4.999%	5	272	+55.918%
2025-09-05	100.4200	100.4200	100.4200	100.4200	+3.547%	1	277	+63.712%
2025-09-02	96.9800	96.9800	96.9800	96.9800	+15.439%	1	277	+69.519%
2025-08-22	84.3200	84.3200	84.0100	84.0100	+3.960%	7	277	+95.691%
2025-08-14	80.8100	80.8100	80.8100	80.8100	-0.124%	9	276	+103.440%
2025-08-12	80.9100	80.9100	80.9100	80.9100	-4.756%	1	279	+103.189%
2025-08-05	84.9500	84.9500	84.9500	84.9500	+2.189%	2	279	+93.526%
2025-08-01	83.1300	83.1300	83.1300	83.1300	+2.845%	1	279	+97.763%
2025-07-25	82.5400	82.5400	80.8300	80.8300	-7.379%	14	279	+103.390%
2025-07-23	87.2700	87.2700	87.2700	87.2700	+5.056%	5	279	+88.381%
2025-07-16	83.0700	83.0700	83.0700	83.0700	+1.615%	1	274	+97.905%
2025-07-15	81.7500	81.7500	81.7500	81.7500	+1.051%	1	274	+101.101%
2025-07-10	80.8400	80.9000	80.8400	80.9000	+1.378%	4	274	+103.214%
2025-07-09	79.0100	79.8000	79.0000	79.8000	-1.176%	13	271	+106.015%
2025-07-08	80.7500	80.7500	80.7500	80.7500	-0.432%	1	270	+103.591%
2025-07-07	81.1000	81.1000	81.1000	81.1000	-0.831%	2	270	+102.713%
2025-07-03	81.7800	81.7800	81.7800	81.7800	-2.550%	1	269	+101.027%
2025-07-02	82.9800	83.9200	82.9800	83.9200	+1.328%	2	269	+95.901%
2025-07-01	83.5000	83.5000	82.8200	82.8200	+5.503%	6	277	+98.503%
2025-06-30	77.7000	78.5000	77.7000	78.5000	+1.290%	4	277	+109.427%
2025-06-27	75.5000	77.5000	75.5000	77.5000	-5.025%	2	277	+112.129%
2025-06-26	81.6000	81.6000	81.6000	81.6000	+0.369%	1	277	+101.471%
2025-06-24	80.3000	81.5000	80.3000	81.3000	-6.562%	25	277	+102.214%
2025-06-23	87.0100	87.0100	87.0100	87.0100	+0.811%	2	292	+88.944%
2025-06-20	86.2700	86.3100	86.2700	86.3100	-1.360%	4	294	+90.476%
2025-06-18	87.3800	87.5000	87.3800	87.5000	-3.634%	2	295	+87.886%
2025-06-13	91.3500	91.3500	90.8000	90.8000	+2.425%	4	295	+81.057%
2025-06-12	88.6500	88.6500	88.6500	88.6500	+4.294%	1	295	+85.448%
2025-06-11	85.0000	85.0000	85.0000	85.0000	+0.950%	1	295	+93.412%
2025-06-10	83.7500	84.2000	82.8900	84.2000	0.000%	5	295	+95.249%
2025-06-09	84.1000	84.2000	84.1000	84.2000	-4.945%	3	295	+95.249%
2025-06-04	88.5800	88.5800	88.5800	88.5800	+0.659%	1	295	+85.595%
2025-06-02	88.0000	88.0000	88.0000	88.0000	+7.975%	1	295	+86.818%
2025-05-30	81.5000	81.5000	81.5000	81.5000	-2.337%	2	295	+101.718%
2025-05-29	83.4500	83.4500	83.4500	83.4500	+4.508%	1	295	+97.004%
2025-05-28	79.8500	79.8500	79.8500	79.8500	-3.341%	2	295	+105.886%
2025-05-27	82.9000	82.9000	81.7300	82.6100	-5.502%	12	293	+99.007%
2025-05-23	86.0500	87.4200	86.0500	87.4200	+4.544%	24	293	+88.058%
2025-05-21	83.6200	83.6200	83.6200	83.6200	+11.493%	1	293	+96.604%
2025-05-19	75.0000	75.0000	75.0000	75.0000	+2.389%	10	293	+119.200%
2025-05-14	72.4300	73.2500	72.4300	73.2500	-4.994%	3	293	+124.437%
2025-05-13	78.3500	78.3500	77.1000	77.1000	+0.013%	2	295	+113.230%
2025-05-12	78.0000	78.0000	77.0900	77.0900	-7.232%	32	295	+113.257%
2025-05-08	83.1000	83.1000	83.1000	83.1000	-7.523%	4	305	+97.834%
2025-05-07	89.8600	89.8600	89.8600	89.8600	-2.823%	20	305	+82.951%
2025-05-06	92.6300	92.6300	92.4700	92.4700	+24.959%	4	292	+77.787%
2025-05-01	76.5500	76.5500	74.0000	74.0000	-7.983%	11	289	+122.162%
2025-04-25	79.5000	80.4200	79.5000	80.4200	-6.543%	4	291	+104.427%
2025-04-24	83.4000	86.0500	83.4000	86.0500	+3.737%	12	296	+91.052%
2025-04-23	81.3500	82.9500	81.0000	82.9500	-9.344%	6	301	+98.192%
2025-04-22	93.9000	93.9000	88.2000	91.5000	-1.613%	42	303	+79.672%
2025-04-21	93.0000	93.0000	93.0000	93.0000	+7.205%	1	342	+76.774%
2025-04-17	83.0000	87.0000	83.0000	86.7500	+0.023%	7	339	+89.510%
2025-04-16	85.0000	86.7300	84.4100	86.7300	+11.249%	5	339	+89.554%
2025-04-15	77.9600	77.9600	77.9600	77.9600	-0.281%	1	341	+110.877%
2025-04-11	75.1500	81.0500	75.1500	78.1800	+8.840%	72	341	+110.284%
2025-04-10	67.5500	71.8300	67.0000	71.8300	+8.833%	124	318	+128.874%
2025-04-09	60.0000	66.0000	60.0000	66.0000	+11.864%	5	381	+149.091%
2025-04-08	59.0000	59.0000	59.0000	59.0000	+10.798%	2	382	+178.644%
2025-04-07	58.9500	58.9500	53.2500	53.2500	-10.127%	7	382	+208.732%
2025-04-04	61.6000	61.6000	57.0500	59.2500	-5.923%	36	389	+177.468%
2025-04-03	62.9800	62.9800	62.9800	62.9800	-6.140%	1	402	+161.035%
2025-04-02	67.1000	67.1000	67.1000	67.1000	-2.286%	1	403	+145.007%
2025-04-01	68.6700	68.6700	68.6700	68.6700	+1.194%	1	403	+139.406%
2025-03-31	65.0000	67.8600	65.0000	67.8600	+9.717%	6	402	+142.263%
2025-03-27	61.8500	61.8500	61.8500	61.8500	+3.083%	1	401	+165.804%
2025-03-26	60.0000	60.0000	60.0000	60.0000	+1.437%	2	402	+174.000%
2025-03-25	59.1500	59.1500	59.1500	59.1500	+2.124%	1	400	+177.937%
2025-03-24	57.9200	57.9200	57.9200	57.9200	-5.821%	2	400	+183.840%
2025-03-20	61.4500	61.5000	61.4500	61.5000	-3.226%	2	400	+167.317%
2025-03-19	61.8100	63.5500	61.8100	63.5500	+4.489%	20	399	+158.694%
2025-03-18	60.8000	60.8200	60.8000	60.8200	+3.330%	2	401	+170.306%
2025-03-17	58.2500	58.8600	58.2500	58.8600	+4.048%	12	402	+179.307%
2025-03-14	56.5700	56.5700	56.5700	56.5700	-0.317%	20	402	+190.613%
2025-03-13	54.9500	56.7500	54.9500	56.7500	+5.385%	2	402	+189.692%
2025-03-12	52.6500	53.8500	52.6500	53.8500	+3.777%	4	402	+205.292%
2025-03-11	52.8500	52.8500	51.0000	51.8900	+7.233%	35	403	+216.824%
2025-03-10	51.2000	51.2000	48.3900	48.3900	-7.476%	7	406	+239.740%
2025-03-07	51.5500	52.3000	51.5500	52.3000	-2.243%	4	410	+214.340%
2025-03-05	53.5000	53.5000	53.5000	53.5000	+1.808%	1	408	+207.290%
2025-03-04	51.9000	52.5600	51.9000	52.5500	+7.574%	4	407	+212.845%
2025-02-28	45.4500	48.8500	45.4500	48.8500	-2.104%	24	406	+236.540%
2025-02-27	48.5100	50.5500	48.5100	49.9000	-3.388%	14	404	+229.459%
2025-02-26	52.3500	52.3500	51.6500	51.6500	-1.337%	3	399	+218.296%
2025-02-25	53.3000	53.3000	51.6500	52.3500	-4.818%	6	396	+214.040%
2025-02-24	55.0000	55.0000	55.0000	55.0000	+1.664%	1	392	+198.909%
2025-02-21	54.6000	55.2000	54.1000	54.1000	-0.423%	8	393	+203.882%
2025-02-20	54.5000	54.5000	54.3300	54.3300	+2.509%	6	393	+202.595%
2025-02-19	53.3900	53.3900	52.0000	53.0000	+1.435%	27	397	+210.189%
2025-02-18	51.2100	52.8500	51.0000	52.2500	+7.955%	4	403	+214.641%
2025-02-14	48.3500	48.4000	48.3500	48.4000	-1.726%	4	403	+239.669%
2025-02-12	49.2500	49.2500	49.0500	49.2500	+0.922%	6	403	+233.807%
2025-02-11	50.0000	50.0000	48.8000	48.8000	-1.314%	2	403	+236.885%
2025-02-10	49.5200	49.8000	49.4500	49.4500	+5.213%	4	403	+232.457%
2025-02-07	47.0000	47.0000	47.0000	47.0000	+1.710%	6	402	+249.787%
2025-02-05	46.2100	46.2100	46.2100	46.2100	+0.457%	1	403	+255.767%
2025-02-04	49.1500	49.1500	46.0000	46.0000	-0.648%	3	402	+257.391%
2025-02-03	44.9900	46.3000	44.9900	46.3000	+3.210%	2	401	+255.076%
2025-01-31	44.8600	44.8600	44.8600	44.8600	+3.126%	4	401	+266.473%
2025-01-30	43.5000	43.5000	43.5000	43.5000	+8.479%	1	399	+277.931%
2025-01-28	40.1000	40.1000	40.1000	40.1000	+0.627%	1	399	+309.975%
2025-01-27	39.8500	39.8500	39.8500	39.8500	-5.569%	1	400	+312.547%
2025-01-24	42.3500	42.3500	41.8500	42.2000	+9.610%	6	401	+289.573%
2025-01-17	38.5000	38.5000	38.5000	38.5000	+1.316%	4	405	+327.013%
2025-01-16	39.5500	41.1500	38.0000	38.0000	-5.590%	4	405	+332.632%
2025-01-15	38.1200	40.2600	38.1200	40.2500	+11.868%	103	406	+308.447%
2025-01-13	35.4000	35.9800	35.4000	35.9800	+0.223%	5	303	+356.921%
2025-01-08	35.9000	35.9000	35.8000	35.9000	+0.843%	14	310	+357.939%
2025-01-07	35.6000	35.6000	35.6000	35.6000	+3.338%	1	310	+361.798%
2025-01-06	34.6000	34.6000	34.3000	34.4500	-2.491%	5	310	+377.213%
2025-01-03	35.8400	35.8400	35.3200	35.3300	-3.073%	54	306	+365.327%
2025-01-02	35.5000	36.4500	35.2000	36.4500	+9.132%	103	279	+351.029%
2024-12-30	33.4000	33.4000	33.4000	33.4000	-1.909%	1	177	+392.216%
2024-12-27	33.2000	34.0500	33.2000	34.0500	-0.555%	8	176	+382.819%
2024-12-26	35.5500	35.5500	34.1200	34.2400	+5.031%	13	172	+380.140%
2024-12-24	33.5000	33.5000	32.6000	32.6000	-0.458%	12	159	+404.294%
2024-12-23	32.4500	32.7500	32.4500	32.7500	+5.884%	7	159	+401.985%
2024-12-19	30.8000	30.9300	30.8000	30.9300	-3.041%	2	159	+431.523%
2024-12-18	34.0000	34.0000	29.0000	31.9000	-8.333%	9	159	+415.361%
2024-12-13	35.7300	35.7300	34.8000	34.8000	-6.452%	20	159	+372.414%
2024-12-11	37.2000	37.2000	37.2000	37.2000	-2.105%	1	159	+341.935%
2024-12-10	35.4600	38.0000	35.4600	38.0000	+10.081%	4	160	+332.632%
2024-12-09	34.5200	34.5200	34.5200	34.5200	+1.859%	1	161	+376.246%
2024-12-05	33.7600	33.8900	33.7600	33.8900	-3.722%	26	162	+385.099%
2024-12-03	36.3500	36.3500	33.4500	35.2000	-2.493%	4	165	+367.045%
2024-12-02	36.1000	36.1000	36.1000	36.1000	-5.497%	20	164	+355.402%
2024-11-29	38.2000	38.2000	38.2000	38.2000	+7.940%	2	144	+330.366%
2024-11-27	35.0000	35.3900	35.0000	35.3900	+5.108%	4	146	+364.538%
2024-11-26	36.4000	36.4000	33.6700	33.6700	-2.716%	4	146	+388.268%
2024-11-25	36.4000	36.4000	34.6100	34.6100	-5.951%	2	144	+375.007%
2024-11-22	36.8000	36.8000	36.8000	36.8000	-6.122%	6	142	+346.739%
2024-11-21	39.2000	39.2000	39.2000	39.2000	+6.089%	1	144	+319.388%
2024-11-20	36.9500	36.9500	36.9500	36.9500	+9.158%	1	144	+344.926%
2024-11-18	33.4300	35.0000	33.1400	33.8500	+10.189%	60	143	+385.672%
2024-11-15	30.0000	30.7200	30.0000	30.7200	-2.166%	20	88	+435.156%
2024-11-14	31.9700	32.0000	31.4000	31.4000	-3.236%	10	83	+423.567%
2024-11-13	32.5000	33.1800	32.4500	32.4500	-0.613%	7	74	+406.626%
2024-11-12	34.3000	34.3000	32.6500	32.6500	-3.971%	3	68	+403.522%
2024-11-11	35.3000	35.7000	34.0000	34.0000	-15.000%	5	67	+383.529%
2024-11-08	40.0000	40.0000	40.0000	40.0000	+3.896%	2	65	+311.000%
2024-11-06	38.0000	38.5000	38.0000	38.5000	-3.750%	2	64	+327.013%
2024-10-31	40.0000	40.0000	40.0000	40.0000	-11.367%	1	62	+311.000%
2024-10-30	44.7300	45.1300	44.7300	45.1300	+1.256%	3	63	+264.281%
2024-10-29	44.5700	44.5700	44.5700	44.5700	+4.994%	1	60	+268.858%
2024-10-25	42.4500	42.4500	42.4500	42.4500	+3.688%	2	59	+287.279%
2024-10-24	40.9400	40.9400	40.9400	40.9400	-1.349%	1	58	+301.563%
2024-10-22	41.5000	41.5000	41.5000	41.5000	+4.141%	1	58	+296.145%
2024-10-18	39.1500	39.8500	39.1500	39.8500	+2.839%	12	59	+312.547%
2024-10-17	37.6500	38.7500	37.6500	38.7500	+0.649%	4	60	+324.258%
2024-10-16	38.5000	38.5000	38.5000	38.5000	+0.391%	2	60	+327.013%
2024-10-15	36.9000	38.3500	36.9000	38.3500	+5.068%	18	59	+328.683%
2024-10-11	36.5000	36.5000	36.5000	36.5000	+6.105%	4	68	+350.411%
2024-10-09	34.5000	34.5000	34.0000	34.4000	0.000%	7	68	+377.907%
2024-10-08	32.3800	34.4000	32.3800	34.4000	-7.152%	3	62	+377.907%
2024-10-07	36.7500	37.0500	36.7500	37.0500	+5.556%	7	61	+343.725%
2024-10-01	35.1000	35.1000	35.1000	35.1000	+0.573%	10	54	+368.376%
2024-09-30	35.5000	35.5000	34.7300	34.9000	+0.432%	17	64	+371.060%
2024-09-27	35.0500	35.0500	34.7500	34.7500	-5.827%	4	47	+373.094%
2024-09-26	37.0000	37.0000	36.9000	36.9000	+2.500%	2	46	+345.528%
2024-09-25	36.0000	36.0000	36.0000	36.0000	+0.671%	1	44	+356.667%
2024-09-24	35.9000	35.9000	35.7600	35.7600	+6.746%	10	43	+359.732%
2024-09-23	33.7500	33.7500	33.5000	33.5000	-1.180%	4	33	+390.746%
2024-09-20	33.0000	34.4000	33.0000	33.9000	+8.480%	18	29	+384.956%
2024-09-19	31.0000	31.2500	31.0000	31.2500	-0.794%	18	20	+426.080%
2024-09-18	30.0500	31.5000	29.6700	31.5000	0.000%	4	3	+421.905%

.dark-mode .C5ZtLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5ZtLV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C240GLD Jan 15 2027 240.00 Call (GLD270115C00240000)option OPRA

GLD20270115C240
GLD Jan 15 2027 240.00 Call (GLD270115C00240000)
option OPRA