Dark

GLD20270115C260
GLD Jan 15 2027 260.00 Call (GLD270115C00260000)
option OPRA

EOD

Sep 14, 2026

135.90-6.982%(-10.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	135.9000	135.9000	135.9000	135.9000	-6.982%	1	144	0.000%
2026-09-08	146.1000	146.1000	146.1000	146.1000	+3.105%	1	144	-6.982%
2026-09-01	141.7000	141.7000	141.7000	141.7000	-18.357%	1	143	-4.093%
2026-08-24	173.5600	173.5600	173.5600	173.5600	+46.464%	1	143	-21.699%
2026-07-24	118.5000	118.5000	118.5000	118.5000	-5.645%	1	144	+14.684%
2026-07-22	125.5900	125.5900	125.5900	125.5900	+9.332%	1	144	+8.209%
2026-06-24	114.8700	114.8700	114.8700	114.8700	-20.779%	2	146	+18.308%
2026-06-15	145.0000	145.0000	145.0000	145.0000	+15.538%	1	146	-6.276%
2026-06-10	125.5000	125.5000	125.5000	125.5000	-30.598%	1	147	+8.287%
2026-05-06	180.8300	180.8300	180.8300	180.8300	+1.022%	1	147	-24.847%
2026-04-27	179.0000	179.0000	179.0000	179.0000	+6.592%	6	148	-24.078%
2026-03-30	167.7000	167.9300	167.5000	167.9300	+4.304%	14	148	-19.073%
2026-03-23	161.0000	161.0000	161.0000	161.0000	-5.294%	1	159	-15.590%
2026-03-20	170.0000	170.0000	170.0000	170.0000	-19.048%	1	160	-20.059%
2026-03-13	210.0000	210.0000	210.0000	210.0000	-5.260%	9	169	-35.286%
2026-03-04	221.6600	221.6600	221.6600	221.6600	+12.063%	1	169	-38.690%
2026-01-30	218.0000	218.0000	196.4000	197.8000	-12.863%	21	173	-31.294%
2026-01-29	235.0000	235.0000	227.0000	227.0000	-7.138%	7	178	-40.132%
2026-01-28	244.4500	244.4500	244.4500	244.4500	+11.367%	1	188	-44.406%
2026-01-27	219.5000	219.5000	219.5000	219.5000	+0.915%	15	188	-38.087%
2026-01-26	217.5100	217.5100	217.5100	217.5100	+9.302%	2	173	-37.520%
2026-01-22	199.0000	199.0000	199.0000	199.0000	+6.133%	1	173	-31.709%
2026-01-21	194.5000	194.8000	187.5000	187.5000	-0.314%	6	174	-27.520%
2026-01-20	186.3300	188.0900	185.9200	188.0900	+8.509%	6	178	-27.747%
2026-01-16	173.3400	173.3400	173.3400	173.3400	-0.391%	3	176	-21.599%
2026-01-13	173.8500	174.0200	173.8500	174.0200	+0.011%	3	176	-21.906%
2026-01-12	174.0000	174.0000	174.0000	174.0000	+9.710%	1	179	-21.897%
2026-01-05	158.6000	158.6000	158.6000	158.6000	+7.891%	1	180	-14.313%
2026-01-02	149.4300	149.4300	147.0000	147.0000	-12.134%	16	180	-7.551%
2025-12-26	167.3000	167.3000	167.3000	167.3000	+3.546%	1	190	-18.769%
2025-12-24	161.5700	161.5700	161.5700	161.5700	-0.566%	1	191	-15.888%
2025-12-23	162.4900	162.4900	162.4900	162.4900	+3.005%	1	191	-16.364%
2025-12-22	156.6700	157.7500	156.6700	157.7500	+5.872%	6	192	-13.851%
2025-12-17	149.0000	149.0000	149.0000	149.0000	+3.472%	1	193	-8.792%
2025-12-12	149.3000	149.3000	144.0000	144.0000	+0.664%	11	193	-5.625%
2025-12-11	143.0500	143.0500	143.0500	143.0500	+4.569%	1	192	-4.998%
2025-12-10	136.8000	136.8000	136.8000	136.8000	-0.357%	1	191	-0.658%
2025-12-09	137.2900	137.2900	137.2900	137.2900	+1.284%	1	191	-1.012%
2025-12-08	135.5500	135.5500	135.5500	135.5500	-1.661%	1	191	+0.258%
2025-12-05	140.3000	140.3000	136.5000	137.8400	+2.981%	11	192	-1.407%
2025-11-26	133.8500	133.8500	133.8500	133.8500	+4.775%	5	197	+1.532%
2025-11-24	127.7500	127.7500	127.7500	127.7500	+2.200%	1	197	+6.380%
2025-11-20	125.4000	125.4000	125.0000	125.0000	+0.281%	2	197	+8.720%
2025-11-17	124.6500	124.6500	124.6500	124.6500	+5.636%	1	197	+9.025%
2025-11-06	118.0000	118.0000	118.0000	118.0000	-1.181%	1	197	+15.169%
2025-11-03	121.2300	121.2300	119.4100	119.4100	-0.075%	5	198	+13.810%
2025-10-27	119.5000	119.5000	119.5000	119.5000	-6.931%	1	198	+13.724%
2025-10-24	128.8000	128.8000	128.4000	128.4000	-1.458%	2	198	+5.841%
2025-10-23	130.2000	130.3000	130.2000	130.3000	+4.407%	2	198	+4.298%
2025-10-22	125.2000	125.3000	124.8000	124.8000	-2.500%	6	199	+8.894%
2025-10-21	128.0000	128.0000	128.0000	128.0000	-7.914%	2	199	+6.172%
2025-10-17	137.5000	139.0000	137.5000	139.0000	+2.228%	5	200	-2.230%
2025-10-15	135.9700	135.9700	135.9700	135.9700	+16.773%	1	200	-0.051%
2025-10-10	116.5000	117.8000	116.4400	116.4400	-3.888%	3	200	+16.712%
2025-10-09	121.6500	121.6500	121.1500	121.1500	+5.183%	4	201	+12.175%
2025-10-06	112.5600	115.1800	112.5600	115.1800	+7.344%	2	202	+17.989%
2025-10-01	108.6300	108.6300	107.0600	107.3000	+0.149%	5	202	+26.654%
2025-09-30	107.1400	107.1400	107.1400	107.1400	+8.749%	1	201	+26.843%
2025-09-24	98.5200	98.5200	98.5200	98.5200	+9.200%	2	201	+37.942%
2025-09-19	91.0400	91.0400	90.2200	90.2200	+1.886%	2	203	+50.632%
2025-09-18	88.1000	88.5500	88.1000	88.5500	-3.171%	3	203	+53.473%
2025-09-16	92.5900	92.5900	91.4500	91.4500	-0.370%	4	202	+48.606%
2025-09-15	91.7900	91.7900	91.7900	91.7900	+4.664%	1	202	+48.055%
2025-09-08	88.4000	88.4000	87.7000	87.7000	+10.384%	3	202	+54.960%
2025-09-04	79.4500	79.4500	79.4500	79.4500	-4.964%	40	204	+71.051%
2025-09-03	83.6000	83.6000	83.6000	83.6000	+6.038%	1	224	+62.560%
2025-09-02	76.4500	78.8400	76.4500	78.8400	+6.225%	4	223	+72.374%
2025-08-29	74.2200	74.2200	74.2200	74.2200	+13.608%	1	221	+83.104%
2025-08-22	65.3300	65.3300	65.3300	65.3300	+1.208%	33	221	+108.021%
2025-08-21	65.1900	65.1900	64.5500	64.5500	-0.447%	59	254	+110.534%
2025-08-20	64.8400	64.8400	64.8400	64.8400	+1.265%	2	208	+109.593%
2025-08-18	63.9600	64.0300	63.7700	64.0300	+0.125%	25	210	+112.244%
2025-08-15	63.8400	63.9500	63.8400	63.9500	-3.077%	11	228	+112.510%
2025-08-13	66.0000	66.0100	65.9800	65.9800	+0.856%	14	228	+105.972%
2025-08-12	65.4200	65.4200	65.4200	65.4200	-5.871%	37	235	+107.735%
2025-08-07	69.2200	69.5000	69.2200	69.5000	+1.386%	21	198	+95.540%
2025-08-04	68.5500	68.5500	68.5500	68.5500	+11.663%	8	177	+98.249%
2025-07-31	61.3900	61.3900	61.3900	61.3900	-1.016%	1	171	+121.372%
2025-07-30	62.0200	62.0200	62.0200	62.0200	-10.220%	4	171	+119.123%
2025-07-23	69.0800	69.0800	69.0800	69.0800	+5.241%	36	167	+96.728%
2025-07-17	64.8000	65.6400	64.8000	65.6400	-0.440%	39	203	+107.038%
2025-07-16	67.0000	67.0000	65.9300	65.9300	-0.287%	2	164	+106.128%
2025-07-14	66.0400	66.1200	66.0400	66.1200	-1.636%	2	164	+105.535%
2025-07-11	67.1600	67.2200	67.1600	67.2200	+7.932%	3	166	+102.172%
2025-07-09	63.7500	63.7500	62.2800	62.2800	-5.708%	4	163	+118.208%
2025-06-25	64.8400	66.3000	64.8400	66.0500	-6.972%	26	168	+105.753%
2025-06-17	71.0000	71.0000	71.0000	71.0000	+4.797%	1	158	+91.408%
2025-06-09	67.4500	67.7500	67.4500	67.7500	-0.878%	2	159	+100.590%
2025-06-05	70.5700	70.5700	68.3500	68.3500	-4.858%	5	159	+98.830%
2025-06-02	71.6300	71.8400	71.2800	71.8400	+11.121%	9	160	+89.170%
2025-05-30	65.5500	65.5500	64.6500	64.6500	-2.045%	12	160	+110.209%
2025-05-28	66.7000	66.7000	66.0000	66.0000	-7.042%	7	158	+105.909%
2025-05-23	71.0000	71.0000	71.0000	71.0000	+22.583%	2	150	+91.408%
2025-05-16	56.2300	57.9200	56.2300	57.9200	-2.819%	14	150	+134.634%
2025-05-15	59.6000	59.6000	59.6000	59.6000	+4.032%	3	154	+128.020%
2025-05-14	56.1500	57.2900	56.1000	57.2900	-6.389%	7	157	+137.214%
2025-05-12	61.2000	61.2000	61.2000	61.2000	-9.293%	6	160	+122.059%
2025-05-08	67.4700	67.4700	67.4700	67.4700	-9.315%	3	160	+101.423%
2025-05-07	73.3000	74.4000	73.3000	74.4000	-1.522%	11	157	+82.661%
2025-05-06	75.5500	75.5500	75.5500	75.5500	+10.712%	2	166	+79.881%
2025-05-05	68.2400	68.2400	68.2400	68.2400	+6.260%	2	168	+99.150%
2025-05-02	64.2200	64.2200	64.2200	64.2200	+6.944%	4	166	+111.616%
2025-05-01	60.0500	60.0500	59.0200	60.0500	-10.945%	7	164	+126.311%
2025-04-30	66.2700	67.4300	66.2700	67.4300	-0.838%	20	161	+101.542%
2025-04-29	68.0500	68.0500	68.0000	68.0000	+1.356%	2	160	+99.853%
2025-04-23	67.9000	67.9000	67.0900	67.0900	-9.813%	10	160	+102.564%
2025-04-22	78.5500	78.5500	74.3900	74.3900	-3.552%	3	158	+82.686%
2025-04-21	77.1300	77.1300	77.1300	77.1300	+16.090%	1	161	+76.196%
2025-04-17	68.0000	68.0000	66.4400	66.4400	-4.814%	2	162	+104.545%
2025-04-16	68.3500	69.9000	68.3500	69.8000	+16.333%	3	162	+94.699%
2025-04-14	60.0000	60.0000	60.0000	60.0000	-4.184%	2	161	+126.500%
2025-04-11	62.6200	62.6200	62.6200	62.6200	+20.423%	2	163	+117.023%
2025-04-10	52.0000	52.0000	52.0000	52.0000	+4.000%	1	163	+161.346%
2025-04-09	50.0000	50.0000	50.0000	50.0000	+16.279%	1	164	+171.800%
2025-04-08	45.1800	45.1800	43.0000	43.0000	+2.454%	3	165	+216.047%
2025-04-07	43.6000	43.6000	41.1000	41.9700	-4.938%	5	168	+223.803%
2025-04-04	46.5500	46.9000	44.0000	44.1500	-17.830%	14	171	+207.814%
2025-04-02	52.2100	53.7300	52.2100	53.7300	+3.726%	5	175	+152.931%
2025-04-01	51.7700	51.8000	51.0000	51.8000	+2.880%	8	173	+162.355%
2025-03-31	51.2700	51.2700	50.3500	50.3500	+4.093%	5	180	+169.911%
2025-03-28	48.6500	48.6500	48.3700	48.3700	+2.305%	4	177	+180.959%
2025-03-27	46.5000	47.2800	46.5000	47.2800	+7.945%	2	178	+187.437%
2025-03-24	44.5300	44.5300	43.8000	43.8000	-4.865%	2	179	+210.274%
2025-03-20	46.0400	46.0400	46.0400	46.0400	+8.202%	1	180	+195.178%
2025-03-14	43.0500	43.0500	42.5500	42.5500	+10.176%	38	181	+219.389%
2025-03-11	38.6200	38.6200	38.6200	38.6200	+4.661%	1	205	+251.890%
2025-03-10	38.0500	38.0500	36.2000	36.9000	-2.458%	4	205	+268.293%
2025-03-07	37.8300	37.8300	37.8300	37.8300	+9.493%	8	204	+259.239%
2025-02-28	34.3500	34.5500	34.3500	34.5500	-5.549%	62	200	+293.343%
2025-02-27	34.5000	36.8000	34.5000	36.5800	-3.048%	39	170	+271.514%
2025-02-26	38.5000	38.5000	37.7300	37.7300	-0.370%	2	197	+260.191%
2025-02-25	37.8700	37.8700	37.8700	37.8700	-5.207%	14	212	+258.859%
2025-02-21	40.0000	40.0000	39.9500	39.9500	+3.497%	6	212	+240.175%
2025-02-19	39.0000	39.0000	38.6000	38.6000	+6.190%	5	212	+252.073%
2025-02-14	36.0000	36.6000	36.0000	36.3500	-1.035%	6	211	+273.865%
2025-02-12	36.2000	36.7300	36.2000	36.7300	+2.028%	3	211	+269.997%
2025-02-11	36.0000	36.0000	36.0000	36.0000	+1.695%	1	212	+277.500%
2025-02-10	35.0000	37.8000	35.0000	35.4000	+3.509%	31	212	+283.898%
2025-02-07	33.7700	34.2000	32.7500	34.2000	-0.466%	6	216	+297.368%
2025-02-06	34.0000	34.3600	34.0000	34.3600	+0.321%	3	216	+295.518%
2025-02-05	34.7500	34.7700	32.0000	34.2500	-1.012%	10	213	+296.788%
2025-02-04	33.9000	35.0000	33.9000	34.6000	+2.065%	8	215	+292.775%
2025-02-03	34.4800	34.4800	33.2000	33.9000	+1.194%	46	211	+300.885%
2025-01-31	33.5000	33.5000	32.7800	33.5000	+6.349%	8	173	+305.672%
2025-01-30	32.0000	32.9000	31.3000	31.5000	+9.565%	13	158	+331.429%
2025-01-27	28.1600	28.7500	28.1600	28.7500	-11.674%	9	158	+372.696%
2025-01-24	32.2000	32.5500	32.2000	32.5500	+5.000%	14	157	+317.512%
2025-01-23	31.1000	31.1000	30.8200	31.0000	-1.899%	8	150	+338.387%
2025-01-22	30.0000	31.6000	30.0000	31.6000	+7.119%	8	142	+330.063%
2025-01-21	29.2000	29.5000	29.2000	29.5000	+1.689%	10	130	+360.678%
2025-01-17	27.4000	29.0100	27.4000	29.0100	+2.690%	6	130	+368.459%
2025-01-16	29.2000	29.2000	28.2500	28.2500	+4.863%	5	130	+381.062%
2025-01-15	27.4000	27.6300	26.9400	26.9400	+1.278%	8	127	+404.454%
2025-01-13	27.5000	27.5000	26.6000	26.6000	-7.317%	3	120	+410.902%
2025-01-10	28.8400	29.0200	28.7000	28.7000	+8.712%	14	117	+373.519%
2025-01-08	26.7500	27.5000	26.4000	26.4000	+8.197%	3	110	+414.773%
2025-01-07	25.6000	26.0000	24.4000	24.4000	-2.400%	14	110	+456.967%
2025-01-06	24.0000	25.0000	24.0000	25.0000	+11.359%	10	99	+443.600%
2024-12-31	22.4500	22.4500	22.4500	22.4500	-1.319%	4	89	+505.345%
2024-12-19	22.7500	22.7500	22.7500	22.7500	-0.655%	1	89	+497.363%
2024-12-18	23.9000	23.9000	22.9000	22.9000	-9.415%	3	89	+493.450%
2024-12-17	25.2800	25.2800	25.2800	25.2800	+5.333%	1	86	+437.579%
2024-12-16	24.0000	24.0000	24.0000	24.0000	-9.774%	1	86	+466.250%
2024-12-12	28.1000	28.1000	26.6000	26.6000	-8.904%	7	86	+410.902%
2024-12-11	29.2000	29.2000	29.2000	29.2000	+14.825%	1	79	+365.411%
2024-12-02	27.8000	27.8000	25.4300	25.4300	-6.679%	19	79	+434.408%
2024-11-27	27.2500	27.2500	27.2500	27.2500	-6.678%	2	62	+398.716%
2024-11-22	29.2000	29.2000	29.2000	29.2000	+2.456%	2	62	+365.411%
2024-11-21	28.5000	28.5000	28.5000	28.5000	+13.636%	3	59	+376.842%
2024-11-18	24.8800	25.2000	24.0700	25.0800	+14.000%	11	59	+441.866%
2024-11-15	22.0000	22.6000	22.0000	22.0000	-4.348%	6	50	+517.727%
2024-11-14	23.0000	23.0000	23.0000	23.0000	-3.361%	2	50	+490.870%
2024-11-13	23.8000	23.8000	23.8000	23.8000	-4.494%	1	48	+471.008%
2024-11-11	24.7500	25.1700	23.9400	24.9200	-16.235%	7	47	+445.345%
2024-11-08	29.7500	29.7500	29.7500	29.7500	-2.682%	2	47	+356.807%
2024-11-07	28.9000	30.5700	28.9000	30.5700	+9.179%	2	46	+344.553%
2024-11-06	28.0000	28.5500	28.0000	28.0000	-12.143%	7	45	+385.357%
2024-11-05	31.8700	31.8700	31.8700	31.8700	+2.840%	1	38	+326.420%
2024-11-04	30.9900	30.9900	30.9900	30.9900	-4.204%	2	37	+338.529%
2024-11-01	32.3500	32.3500	32.3500	32.3500	+1.094%	2	37	+320.093%
2024-10-31	34.2000	34.9500	32.0000	32.0000	-8.571%	7	36	+324.688%
2024-10-30	34.3500	35.9500	32.0500	35.0000	+22.807%	6	29	+288.286%
2024-10-23	29.8100	29.8100	28.4000	28.5000	-7.377%	4	26	+376.842%
2024-10-22	30.0000	30.7700	30.0000	30.7700	+1.051%	2	24	+341.664%
2024-10-21	30.3900	30.4500	30.3900	30.4500	+8.247%	2	23	+346.305%
2024-10-15	28.0500	28.1300	28.0500	28.1300	+2.477%	2	23	+383.114%
2024-10-14	27.4500	27.4500	27.4500	27.4500	+3.977%	2	22	+395.082%
2024-10-10	26.4000	26.4000	26.4000	26.4000	+11.018%	1	20	+414.773%
2024-10-08	23.7800	23.7800	23.7800	23.7800	-12.251%	1	19	+471.489%
2024-10-07	27.1000	27.1000	27.1000	27.1000	+6.316%	4	18	+401.476%
2024-09-30	26.0000	26.0000	23.5000	25.4900	-5.593%	6	14	+433.150%
2024-09-24	26.1500	27.0000	26.1500	27.0000	+27.660%	2	9	+403.333%
2024-09-20	24.3500	24.3500	21.1500	21.1500	+1.099%	14	8	+542.553%
2024-09-18	22.0500	23.2000	20.9200	20.9200	0.000%	8	6	+549.618%

.dark-mode .S5k3C5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5k3C5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C260GLD Jan 15 2027 260.00 Call (GLD270115C00260000)option OPRA

GLD20270115C260
GLD Jan 15 2027 260.00 Call (GLD270115C00260000)
option OPRA