Dark

GLD20270115C255
GLD Jan 15 2027 255.00 Call (GLD270115C00255000)
option OPRA

Inactive

Sep 3, 2026

158.87-10.531%(-18.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	158.8700	158.8700	158.8700	158.8700	-10.531%	1	374	0.000%
2026-08-24	177.5700	177.5700	177.5700	177.5700	+45.430%	1	375	-10.531%
2026-07-31	122.1000	122.1000	122.1000	122.1000	-3.760%	5	381	+30.115%
2026-07-29	125.9400	128.0600	125.9400	126.8700	+6.158%	16	381	+25.223%
2026-06-24	119.8200	119.8200	119.5100	119.5100	-25.954%	15	376	+32.934%
2026-03-24	161.4000	161.4000	161.4000	161.4000	-0.186%	6	376	-1.568%
2026-03-23	161.7000	161.7000	161.7000	161.7000	-22.072%	5	376	-1.750%
2026-02-03	207.5000	207.5000	207.5000	207.5000	-1.659%	1	376	-23.436%
2026-01-23	209.0000	211.0000	209.0000	211.0000	+6.041%	2	376	-24.706%
2026-01-22	198.9800	198.9800	198.9800	198.9800	+18.808%	5	376	-20.158%
2026-01-06	167.5000	167.5000	167.4800	167.4800	+9.464%	2	376	-5.141%
2026-01-02	153.0000	153.0000	153.0000	153.0000	+0.164%	2	375	+3.837%
2025-12-15	152.6000	152.7500	152.6000	152.7500	+4.587%	26	375	+4.007%
2025-12-11	146.0500	146.0500	146.0500	146.0500	+0.933%	15	375	+8.778%
2025-12-05	142.6000	144.7000	142.6000	144.7000	+3.357%	3	375	+9.793%
2025-11-12	138.6400	140.0500	138.6400	140.0000	+5.940%	62	378	+13.479%
2025-10-21	132.1500	132.1500	132.1500	132.1500	-14.438%	1	399	+20.219%
2025-10-20	154.4500	154.4500	154.4500	154.4500	+3.498%	10	399	+2.862%
2025-10-16	149.2300	149.2300	149.2300	149.2300	+10.639%	1	403	+6.460%
2025-10-14	135.0100	135.1900	134.8800	134.8800	+1.147%	4	403	+17.786%
2025-10-13	133.3500	133.3500	133.3500	133.3500	+8.415%	1	407	+19.138%
2025-10-10	123.0000	123.0000	123.0000	123.0000	+2.500%	1	408	+29.163%
2025-10-06	119.2900	120.0000	119.2900	120.0000	+11.060%	3	409	+32.392%
2025-09-30	108.0500	108.0500	108.0500	108.0500	+2.514%	1	412	+47.034%
2025-09-26	105.4000	105.4000	105.4000	105.4000	+3.638%	1	412	+50.731%
2025-09-25	101.7000	101.7000	101.7000	101.7000	+1.487%	1	412	+56.214%
2025-09-22	98.7400	100.2100	98.7400	100.2100	+4.385%	2	412	+58.537%
2025-09-15	94.9500	96.0000	94.9500	96.0000	+4.575%	2	413	+65.490%
2025-09-11	91.8000	91.8000	91.8000	91.8000	-0.207%	1	415	+73.061%
2025-09-10	91.9900	91.9900	91.9900	91.9900	-0.691%	1	414	+72.704%
2025-09-09	92.7800	92.7800	92.5000	92.6300	+1.468%	6	414	+71.510%
2025-09-08	90.5500	91.2900	90.5500	91.2900	+2.978%	2	416	+74.028%
2025-09-05	88.2000	88.6500	88.2000	88.6500	+16.798%	2	415	+79.210%
2025-08-29	75.9000	75.9000	75.9000	75.9000	+9.825%	4	409	+109.315%
2025-08-01	69.1100	69.1100	69.1100	69.1100	-6.101%	1	409	+129.880%
2025-07-21	72.9500	73.6000	72.9500	73.6000	+8.747%	2	410	+115.856%
2025-07-17	67.6800	67.6800	67.6800	67.6800	-4.676%	1	410	+134.737%
2025-07-11	71.0200	71.0200	71.0000	71.0000	+9.771%	2	410	+123.761%
2025-06-27	63.9300	64.7800	63.9300	64.6800	-7.600%	12	426	+145.625%
2025-06-26	70.0000	70.0000	70.0000	70.0000	-10.680%	1	429	+126.957%
2025-06-13	79.1200	79.1200	78.3700	78.3700	+14.325%	6	429	+102.718%
2025-05-30	68.5500	68.5500	68.5500	68.5500	-2.766%	4	431	+131.758%
2025-05-28	67.5500	70.5000	67.5500	70.5000	+11.462%	12	433	+125.348%
2025-05-15	63.2500	63.2500	63.2500	63.2500	-0.409%	1	434	+151.178%
2025-05-12	65.8400	65.8400	63.5100	63.5100	-19.912%	2	435	+150.150%
2025-05-06	79.3000	79.3000	79.3000	79.3000	+23.771%	1	436	+100.340%
2025-05-01	64.0700	64.0700	64.0700	64.0700	-9.531%	1	437	+147.963%
2025-04-30	70.1800	70.8200	70.1800	70.8200	-1.639%	40	436	+124.329%
2025-04-29	71.8500	72.0000	71.8500	72.0000	+1.351%	2	436	+120.653%
2025-04-23	69.6500	71.0400	69.6500	71.0400	-11.311%	5	436	+123.635%
2025-04-21	82.4100	82.4100	79.5500	80.1000	+8.507%	4	438	+98.340%
2025-04-17	73.8200	73.8200	73.8200	73.8200	+2.770%	1	440	+115.213%
2025-04-16	71.8300	71.8300	71.8300	71.8300	+9.664%	1	440	+121.175%
2025-04-15	65.4500	65.7300	65.4500	65.5000	+3.150%	3	440	+142.550%
2025-04-14	63.5000	63.5000	63.5000	63.5000	-6.107%	20	439	+150.189%
2025-04-11	67.6300	67.6300	67.6300	67.6300	+11.601%	2	459	+134.911%
2025-04-10	56.5000	60.6000	56.5000	60.6000	+8.583%	3	458	+162.162%
2025-04-09	54.0000	55.8100	54.0000	55.8100	-1.221%	8	461	+184.662%
2025-04-02	56.5000	56.5000	56.5000	56.5000	+7.272%	1	469	+181.186%
2025-03-28	52.5000	53.0000	52.5000	52.6700	+5.235%	42	469	+201.633%
2025-03-27	50.0500	50.0500	50.0500	50.0500	+1.956%	1	467	+217.423%
2025-03-20	49.0900	49.0900	49.0900	49.0900	-2.133%	1	468	+223.630%
2025-03-19	50.1600	50.1600	50.1600	50.1600	+0.723%	1	467	+216.726%
2025-03-18	49.3500	50.9000	48.7400	49.8000	+5.508%	25	467	+219.016%
2025-03-13	45.0100	47.2000	45.0100	47.2000	+18.772%	6	481	+236.589%
2025-03-10	40.2200	40.2200	39.7400	39.7400	-3.238%	2	481	+299.774%
2025-03-06	41.0700	41.0700	41.0700	41.0700	+10.255%	25	507	+286.827%
2025-02-28	36.4300	37.2500	36.4300	37.2500	+0.540%	4	507	+326.497%
2025-02-27	37.0500	37.0500	37.0500	37.0500	-12.618%	2	509	+328.799%
2025-02-25	42.2500	42.4000	42.2500	42.4000	-2.529%	2	509	+274.693%
2025-02-24	44.0000	44.0000	43.5000	43.5000	-2.247%	10	508	+265.218%
2025-02-19	44.5000	44.5000	44.5000	44.5000	+5.701%	25	515	+257.011%
2025-02-18	42.1000	42.1000	42.1000	42.1000	+10.354%	2	496	+277.363%
2025-02-14	38.1500	38.1500	38.1500	38.1500	-2.852%	2	499	+316.435%
2025-02-11	39.2700	39.2700	39.2700	39.2700	+1.081%	1	499	+304.558%
2025-02-10	38.8500	38.8500	38.8500	38.8500	+7.172%	1	499	+308.932%
2025-02-06	37.2500	37.2500	36.2500	36.2500	+0.694%	2	499	+338.262%
2025-02-03	37.5000	37.5000	35.9000	36.0000	+4.803%	20	499	+341.306%
2025-01-31	35.8000	35.8000	34.3000	34.3500	-1.293%	64	481	+362.504%
2025-01-30	34.2000	34.8000	33.9500	34.8000	+10.476%	19	471	+356.523%
2025-01-29	31.5000	31.5500	31.5000	31.5000	+0.800%	320	453	+404.349%
2025-01-27	31.7500	31.7500	31.2500	31.2500	-6.577%	2	214	+408.384%
2025-01-23	33.4500	33.4500	32.6500	33.4500	-1.877%	6	212	+374.948%
2025-01-22	33.1000	34.0900	33.1000	34.0900	+20.035%	3	206	+366.031%
2025-01-14	28.4000	28.4000	28.4000	28.4000	-2.069%	1	203	+459.401%
2025-01-13	29.0000	29.0000	29.0000	29.0000	-0.172%	4	202	+447.828%
2025-01-10	30.3800	30.3800	29.0500	29.0500	+1.573%	4	198	+446.885%
2025-01-08	28.6000	28.6000	28.6000	28.6000	+4.685%	3	195	+455.490%
2025-01-03	27.3200	27.3200	27.3200	27.3200	+9.280%	2	195	+481.515%
2024-12-18	27.0000	27.0000	25.0000	25.0000	-7.885%	4	194	+535.480%
2024-12-17	27.1400	27.1400	27.1400	27.1400	-9.231%	1	190	+485.372%
2024-12-12	29.7500	30.2500	29.7500	29.9000	-0.333%	21	191	+431.338%
2024-12-11	30.0000	30.0000	30.0000	30.0000	+1.523%	1	170	+429.567%
2024-12-02	29.5500	29.5500	29.5500	29.5500	+2.426%	10	170	+437.631%
2024-11-27	29.3000	29.3000	28.8500	28.8500	+4.909%	2	159	+450.676%
2024-11-26	27.5000	27.5000	27.5000	27.5000	+0.073%	2	159	+477.709%
2024-11-19	27.4800	27.4800	27.4800	27.4800	-0.435%	1	157	+478.130%
2024-11-18	27.6000	27.6000	27.5900	27.6000	+5.344%	20	157	+475.616%
2024-11-12	26.8000	26.8000	26.2000	26.2000	-2.566%	4	137	+506.374%
2024-11-11	27.2500	27.2500	26.8900	26.8900	-16.491%	3	133	+490.814%
2024-11-08	32.2000	32.2000	32.2000	32.2000	+14.632%	4	130	+393.385%
2024-11-06	30.9500	30.9500	28.0900	28.0900	-19.628%	13	128	+465.575%
2024-11-05	34.9500	34.9500	34.9500	34.9500	+1.012%	2	131	+354.564%
2024-11-04	33.5500	34.6000	33.5500	34.6000	0.000%	16	129	+359.162%
2024-11-01	34.6000	34.6000	34.6000	34.6000	+2.823%	20	120	+359.162%
2024-10-30	33.6500	33.6500	33.6500	33.6500	-8.060%	1	110	+372.125%
2024-10-29	36.5000	36.6000	34.3000	36.6000	+5.780%	36	111	+334.071%
2024-10-28	34.6000	34.6000	34.6000	34.6000	+1.765%	1	81	+359.162%
2024-10-25	33.6500	34.0000	33.6500	34.0000	0.000%	24	80	+367.265%
2024-10-24	33.8700	34.0000	33.8000	34.0000	+2.999%	42	71	+367.265%
2024-10-23	34.0500	34.2000	32.5000	33.0100	-6.088%	10	31	+381.278%
2024-10-22	33.8500	35.1500	33.8500	35.1500	+6.193%	9	23	+351.977%
2024-10-21	33.6500	33.6500	33.0400	33.1000	-0.898%	11	14	+379.970%
2024-10-18	33.4000	33.4000	33.4000	33.4000	+7.916%	2	3	+375.659%
2024-10-16	30.9500	30.9500	30.9500	30.9500	+30.591%	1	3	+413.312%
2024-09-18	23.7000	23.7000	23.7000	23.7000	0.000%	2	2	+570.338%

.dark-mode .STqW3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STqW3q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C255GLD Jan 15 2027 255.00 Call (GLD270115C00255000)option OPRA

GLD20270115C255
GLD Jan 15 2027 255.00 Call (GLD270115C00255000)
option OPRA