Dark

GLD20270115C245
GLD Jan 15 2027 245.00 Call (GLD270115C00245000)
option OPRA

EOD

Sep 15, 2026

152.08-3.777%(-5.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	152.0800	152.0800	152.0800	152.0800	-3.777%	10	128	0.000%
2026-08-18	158.0700	158.0700	157.9800	158.0500	-1.753%	3	132	-3.777%
2026-08-14	161.2500	161.2500	160.6700	160.8700	+1.668%	31	129	-5.464%
2026-08-13	158.2300	158.2300	158.2300	158.2300	-2.164%	2	98	-3.887%
2026-06-15	161.8000	161.8000	161.7300	161.7300	+15.546%	22	96	-5.967%
2026-06-10	139.9700	139.9700	139.9700	139.9700	-12.655%	20	119	+8.652%
2026-06-05	160.2500	160.2500	160.2500	160.2500	-16.995%	6	125	-5.098%
2026-05-06	193.9100	193.9100	193.0600	193.0600	+9.382%	4	126	-21.227%
2026-05-04	176.5000	176.5000	176.5000	176.5000	-13.268%	7	128	-13.836%
2026-04-16	203.5000	203.5000	203.5000	203.5000	+12.555%	4	132	-25.268%
2026-03-27	180.8000	180.8000	180.8000	180.8000	-3.548%	1	132	-15.885%
2026-03-19	187.3500	187.4500	187.3500	187.4500	-11.863%	2	133	-18.869%
2026-03-18	212.6800	212.6800	212.6800	212.6800	-6.234%	10	133	-28.494%
2026-02-09	226.8200	226.8200	226.8200	226.8200	+11.186%	1	123	-32.951%
2026-02-02	204.0000	204.0000	204.0000	204.0000	-4.784%	5	124	-25.451%
2026-01-30	215.5000	215.5000	214.2500	214.2500	+40.769%	3	124	-29.018%
2025-12-05	152.2000	152.2000	152.2000	152.2000	+9.300%	1	127	-0.079%
2025-11-17	139.2500	139.2500	139.2500	139.2500	+4.464%	1	127	+9.214%
2025-10-27	133.3000	133.3000	133.3000	133.3000	-12.830%	1	128	+14.089%
2025-10-17	152.9200	152.9200	152.9200	152.9200	+2.755%	3	128	-0.549%
2025-10-15	148.8200	148.8200	148.8200	148.8200	+15.132%	25	128	+2.191%
2025-10-06	129.2600	129.2600	129.2600	129.2600	+6.020%	1	153	+17.654%
2025-10-03	121.9200	121.9200	121.9200	121.9200	+9.838%	2	154	+24.738%
2025-09-25	111.0000	111.0000	111.0000	111.0000	+1.555%	2	154	+37.009%
2025-09-24	109.3000	109.3000	109.3000	109.3000	+7.399%	3	154	+39.140%
2025-09-18	101.7700	101.7700	101.7700	101.7700	-4.081%	1	157	+49.435%
2025-09-17	106.1000	106.1000	106.1000	106.1000	+8.731%	1	156	+43.336%
2025-09-05	97.7500	97.7500	97.5800	97.5800	+1.784%	3	157	+55.852%
2025-09-03	95.8700	95.8700	95.8700	95.8700	+5.934%	1	157	+58.631%
2025-09-02	89.2200	90.5000	89.2200	90.5000	+16.324%	3	158	+68.044%
2025-08-13	77.8000	77.8000	77.8000	77.8000	-0.090%	1	158	+95.476%
2025-08-12	77.8700	77.8700	77.8700	77.8700	-3.303%	25	159	+95.300%
2025-08-04	79.9900	80.8500	79.9900	80.5300	+4.517%	8	134	+88.849%
2025-07-28	77.0500	77.0500	77.0500	77.0500	-2.357%	1	134	+97.378%
2025-07-18	80.0000	80.0000	78.9100	78.9100	-1.731%	3	134	+92.726%
2025-07-11	80.3000	80.3000	80.3000	80.3000	+10.912%	1	134	+89.390%
2025-06-27	71.3800	72.4000	71.3800	72.4000	-4.924%	2	133	+110.055%
2025-06-24	76.1500	76.1500	76.1500	76.1500	-3.984%	1	134	+99.711%
2025-06-11	79.3100	79.3100	79.3100	79.3100	+0.839%	15	133	+91.754%
2025-06-06	79.0000	79.0000	78.6500	78.6500	-4.586%	22	133	+93.363%
2025-06-04	82.4300	82.4300	82.4300	82.4300	-1.740%	1	132	+84.496%
2025-06-02	83.8900	83.8900	83.8900	83.8900	+9.403%	2	133	+81.285%
2025-05-30	76.6800	76.6800	76.6800	76.6800	-6.374%	4	133	+98.331%
2025-05-23	81.9000	81.9000	81.9000	81.9000	+15.760%	2	134	+85.690%
2025-05-19	70.7500	70.7500	70.7500	70.7500	-0.141%	21	134	+114.954%
2025-05-14	70.8500	70.8500	70.8500	70.8500	-0.211%	1	147	+114.651%
2025-05-12	74.0000	74.9000	71.0000	71.0000	-12.085%	13	147	+114.197%
2025-05-09	80.7600	80.7600	80.7600	80.7600	+0.950%	2	155	+88.311%
2025-05-05	80.8500	80.8500	80.0000	80.0000	+11.576%	10	155	+90.100%
2025-05-01	71.7000	71.7000	71.7000	71.7000	-9.241%	2	153	+112.106%
2025-04-30	79.0000	79.0000	79.0000	79.0000	-2.733%	1	151	+92.506%
2025-04-28	81.1800	81.2200	81.1800	81.2200	+4.450%	2	152	+87.245%
2025-04-25	77.6700	77.7600	77.6700	77.7600	-6.313%	4	154	+95.576%
2025-04-24	81.3000	83.0000	81.3000	83.0000	+7.513%	11	154	+83.229%
2025-04-23	75.8500	77.3500	75.8500	77.2000	-13.249%	12	155	+96.995%
2025-04-21	88.9900	88.9900	88.9900	88.9900	+16.327%	3	165	+70.896%
2025-04-17	76.5000	76.5000	76.5000	76.5000	-4.375%	1	166	+98.797%
2025-04-16	80.0000	80.0000	80.0000	80.0000	+9.589%	2	166	+90.100%
2025-04-14	73.0000	73.0000	73.0000	73.0000	+10.355%	10	166	+108.329%
2025-04-10	66.1500	66.1500	66.1500	66.1500	+8.639%	1	156	+129.902%
2025-04-09	60.8900	60.8900	60.8900	60.8900	+21.174%	4	157	+149.762%
2025-04-07	50.2500	50.2500	50.2500	50.2500	-8.303%	1	157	+202.647%
2025-04-04	55.1000	55.1000	54.8000	54.8000	-11.097%	6	158	+177.518%
2025-04-03	61.5000	62.1500	61.5000	61.6400	-2.545%	14	159	+146.723%
2025-04-02	63.6700	63.6700	63.2500	63.2500	+0.397%	7	159	+140.443%
2025-03-31	62.2800	63.0000	62.0100	63.0000	+10.044%	5	159	+141.397%
2025-03-27	57.2500	57.2500	57.2500	57.2500	+6.710%	1	159	+165.642%
2025-03-24	53.1000	53.6500	53.1000	53.6500	-7.164%	26	160	+183.467%
2025-03-19	56.5500	57.7900	56.5500	57.7900	+1.386%	4	186	+163.160%
2025-03-18	56.3000	57.0000	56.3000	57.0000	+6.842%	2	187	+166.807%
2025-03-13	50.8000	53.3500	50.8000	53.3500	+6.700%	11	197	+185.061%
2025-03-12	50.0000	50.0000	50.0000	50.0000	+1.420%	2	197	+204.160%
2025-03-06	49.6700	49.6700	49.3000	49.3000	+9.507%	20	187	+208.479%
2025-02-27	45.0200	45.0200	45.0200	45.0200	-5.480%	1	187	+237.805%
2025-02-26	48.5500	49.2200	47.6300	47.6300	+0.591%	28	187	+219.295%
2025-02-25	47.3500	47.3500	47.3500	47.3500	-8.942%	1	193	+221.183%
2025-02-24	50.7500	52.0000	50.7500	52.0000	+4.945%	2	193	+192.462%
2025-02-21	49.3300	49.5500	49.3300	49.5500	+2.694%	40	191	+206.922%
2025-02-18	48.2500	48.2500	48.2500	48.2500	+2.660%	1	211	+215.192%
2025-02-14	47.0000	47.0000	47.0000	47.0000	+0.772%	2	210	+223.574%
2025-02-13	46.6400	46.6400	46.6400	46.6400	-0.829%	12	210	+226.072%
2025-02-11	45.3000	47.0300	45.3000	47.0300	+4.049%	23	210	+223.368%
2025-02-10	45.9000	46.3200	45.2000	45.2000	+2.727%	7	190	+236.460%
2025-02-04	44.0000	44.0000	44.0000	44.0000	+4.762%	2	190	+245.636%
2025-02-03	42.0000	42.0000	42.0000	42.0000	+4.582%	1	190	+262.095%
2025-01-31	40.6000	40.6000	39.1500	40.1600	+2.580%	44	191	+278.685%
2025-01-30	39.1500	39.1500	39.1500	39.1500	-2.125%	1	213	+288.455%
2025-01-24	38.6000	40.0000	38.6000	40.0000	+9.589%	4	213	+280.200%
2025-01-17	35.8000	36.5000	35.8000	36.5000	+2.817%	24	204	+316.658%
2025-01-16	35.5000	35.5000	35.5000	35.5000	0.000%	1	204	+328.394%
2025-01-15	33.9000	35.5000	33.9000	35.5000	+3.048%	2	205	+328.394%
2025-01-08	33.3200	34.4500	33.3200	34.4500	+4.394%	4	206	+341.451%
2025-01-07	31.7700	33.0000	31.7700	33.0000	+5.431%	5	206	+360.848%
2025-01-06	31.3000	31.3000	31.3000	31.3000	-5.152%	1	204	+385.879%
2025-01-03	32.4300	33.0000	32.4300	33.0000	-0.692%	6	204	+360.848%
2025-01-02	33.8500	33.8500	32.5400	33.2300	+10.252%	31	201	+357.659%
2024-12-31	29.3400	30.1400	29.3400	30.1400	+4.291%	33	168	+404.579%
2024-12-30	28.9000	28.9000	28.9000	28.9000	-6.744%	1	168	+426.228%
2024-12-26	31.4800	31.5100	30.9900	30.9900	+1.607%	5	169	+390.739%
2024-12-23	28.4000	30.5000	28.4000	30.5000	+2.349%	2	169	+398.623%
2024-12-19	28.4300	29.8000	28.4300	29.8000	-3.871%	33	169	+410.336%
2024-12-18	31.2500	31.2500	31.0000	31.0000	-1.462%	2	144	+390.581%
2024-12-17	31.4600	31.4600	31.4600	31.4600	-6.923%	9	143	+383.408%
2024-12-16	33.2300	33.8000	33.2300	33.8000	+1.593%	2	132	+349.941%
2024-12-13	34.2000	34.2000	32.6500	33.2700	+5.019%	10	132	+357.109%
2024-12-05	31.6800	31.6800	31.6800	31.6800	-6.824%	2	128	+380.051%
2024-11-27	34.0000	34.0000	34.0000	34.0000	+6.250%	6	125	+347.294%
2024-11-26	32.0000	32.0000	32.0000	32.0000	-4.478%	2	125	+375.250%
2024-11-25	33.8000	33.8000	33.5000	33.5000	-1.529%	6	123	+353.970%
2024-11-20	33.5000	34.5800	33.5000	34.0200	+2.935%	22	117	+347.031%
2024-11-19	31.3400	33.0500	31.3400	33.0500	+24.015%	3	96	+360.151%
2024-11-14	26.6500	26.6500	26.6500	26.6500	-8.733%	2	95	+470.657%
2024-11-12	29.9500	29.9500	29.2000	29.2000	-7.331%	5	97	+420.822%
2024-11-11	32.3500	32.4000	31.5100	31.5100	-15.067%	5	98	+382.640%
2024-11-08	37.7500	37.7500	37.1000	37.1000	-0.882%	6	94	+309.919%
2024-11-07	36.2100	37.4300	35.0000	37.4300	+6.486%	4	91	+306.305%
2024-11-06	36.0500	36.0500	35.0500	35.1500	-12.995%	9	88	+332.660%
2024-11-01	40.4000	40.4000	40.4000	40.4000	+2.278%	2	81	+276.436%
2024-10-31	36.5000	39.5000	36.5000	39.5000	-1.250%	2	80	+285.013%
2024-10-29	40.0000	40.0000	40.0000	40.0000	+1.266%	1	80	+280.200%
2024-10-24	39.0000	39.5000	37.3800	39.5000	+1.542%	6	81	+285.013%
2024-10-23	40.0000	40.0000	38.9000	38.9000	0.000%	3	77	+290.951%
2024-10-21	38.8900	38.9000	38.8900	38.9000	+15.946%	2	74	+290.951%
2024-10-16	35.2700	35.2700	33.5500	33.5500	+4.844%	4	74	+353.294%
2024-10-15	32.0000	32.0000	32.0000	32.0000	+0.787%	3	77	+375.250%
2024-10-14	34.4000	35.0000	31.7500	31.7500	-7.164%	4	80	+378.992%
2024-10-11	34.2500	34.2500	34.2000	34.2000	+9.265%	4	79	+344.678%
2024-10-10	30.5500	31.6100	30.5500	31.3000	-2.188%	22	77	+385.879%
2024-10-09	32.3000	32.3000	31.5600	32.0000	+1.491%	15	75	+375.250%
2024-10-08	31.5400	31.5400	31.5300	31.5300	-6.854%	2	60	+382.334%
2024-10-07	33.8500	33.8500	33.8500	33.8500	-0.441%	4	60	+349.276%
2024-10-04	34.0000	34.0000	34.0000	34.0000	+3.532%	6	56	+347.294%
2024-10-03	33.6000	33.6000	32.8300	32.8400	-7.882%	6	53	+363.094%
2024-10-01	32.3100	35.6500	32.3000	35.6500	+11.931%	4	52	+326.592%
2024-09-30	31.8500	31.8500	31.8500	31.8500	-2.896%	1	53	+377.488%
2024-09-27	32.8500	33.0000	32.8000	32.8000	-6.792%	14	53	+363.659%
2024-09-26	34.4000	35.1900	34.1000	35.1900	+10.487%	14	46	+332.168%
2024-09-25	31.8500	31.8500	31.8500	31.8500	-4.612%	1	32	+377.488%
2024-09-24	33.5500	34.0000	33.3900	33.3900	+12.804%	15	32	+355.466%
2024-09-23	31.5000	31.5000	29.6000	29.6000	-5.219%	6	20	+413.784%
2024-09-20	29.9900	31.2300	29.9900	31.2300	+9.310%	14	17	+386.968%
2024-09-19	28.5700	28.5700	28.5700	28.5700	+9.969%	1	15	+432.307%
2024-09-18	27.5100	30.3000	25.9800	25.9800	-9.097%	9	14	+485.373%
2024-09-16	28.5800	28.5800	28.5800	28.5800	0.000%	8	8	+432.120%

.dark-mode .xHVdvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHVdvz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C245GLD Jan 15 2027 245.00 Call (GLD270115C00245000)option OPRA

GLD20270115C245
GLD Jan 15 2027 245.00 Call (GLD270115C00245000)
option OPRA