Dark

GLD20270115C285
GLD Jan 15 2027 285.00 Call (GLD270115C00285000)
option OPRA

Inactive

Sep 3, 2026

131.63-8.208%(-11.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	129.8200	131.6300	129.8200	131.6300	-8.208%	3	132	0.000%
2026-08-27	143.4000	143.4000	143.4000	143.4000	+5.310%	1	133	-8.208%
2026-08-20	136.1700	136.1700	136.1700	136.1700	+7.849%	1	132	-3.334%
2026-08-17	126.2600	126.2600	126.2600	126.2600	+2.617%	1	133	+4.253%
2026-08-13	123.0400	123.0400	123.0400	123.0400	+12.048%	1	133	+6.981%
2026-08-05	110.2100	110.2100	109.8000	109.8100	+11.099%	14	133	+19.871%
2026-07-29	98.8400	98.8400	98.8400	98.8400	+7.552%	3	136	+33.175%
2026-07-28	91.8400	91.9500	91.8400	91.9000	-7.638%	8	136	+43.232%
2026-07-10	99.5000	99.5000	99.5000	99.5000	-4.281%	1	134	+32.291%
2026-07-06	103.9500	103.9500	103.9500	103.9500	+2.890%	1	134	+26.628%
2026-07-02	101.0400	101.0400	101.0300	101.0300	+8.483%	2	136	+30.288%
2026-06-24	93.1300	93.1300	93.1300	93.1300	-34.938%	1	136	+41.340%
2026-05-29	142.7600	143.1400	142.7600	143.1400	-9.319%	5	136	-8.041%
2026-05-11	157.8500	157.8500	157.8500	157.8500	+10.192%	2	140	-16.611%
2026-03-30	143.2500	143.2500	143.2500	143.2500	+7.545%	1	142	-8.112%
2026-03-24	133.2000	133.2000	133.2000	133.2000	-9.970%	1	143	-1.179%
2026-03-19	147.9500	147.9500	147.9500	147.9500	-20.457%	10	143	-11.031%
2026-03-17	185.7500	186.0000	185.7500	186.0000	-5.751%	8	143	-29.231%
2026-03-06	197.3500	197.3500	197.3500	197.3500	+14.406%	2	145	-33.301%
2026-02-17	172.5000	172.5000	172.5000	172.5000	-0.536%	1	146	-23.693%
2026-01-30	173.4300	173.4300	173.4300	173.4300	-17.473%	3	146	-24.102%
2026-01-28	210.1500	210.1500	210.1500	210.1500	+12.164%	1	148	-37.364%
2026-01-26	187.3600	187.3600	187.3600	187.3600	+2.945%	1	149	-29.745%
2026-01-23	182.0000	182.0000	182.0000	182.0000	+23.098%	1	150	-27.676%
2026-01-16	147.8500	147.8500	147.8500	147.8500	+7.692%	1	151	-10.971%
2026-01-08	137.2900	137.2900	137.2900	137.2900	+0.971%	1	151	-4.123%
2026-01-05	135.9700	135.9700	135.9700	135.9700	+14.694%	1	151	-3.192%
2025-12-11	118.5500	118.5500	118.5500	118.5500	+1.760%	1	151	+11.033%
2025-12-10	116.5000	116.5000	116.5000	116.5000	+1.960%	1	151	+12.987%
2025-12-08	114.2600	114.2600	114.2600	114.2600	-3.112%	1	151	+15.202%
2025-12-01	117.9300	117.9300	117.9300	117.9300	+3.656%	1	151	+11.617%
2025-11-28	114.1700	114.1700	113.7700	113.7700	+4.376%	3	151	+15.698%
2025-11-25	109.0000	109.0000	109.0000	109.0000	+4.707%	1	152	+20.761%
2025-11-17	104.1000	104.1000	104.1000	104.1000	-9.870%	1	151	+26.446%
2025-11-12	114.7500	115.5000	114.7500	115.5000	+10.791%	3	152	+13.965%
2025-11-10	104.2500	104.2500	104.2500	104.2500	+10.904%	1	155	+26.264%
2025-10-29	94.0000	94.0000	94.0000	94.0000	+0.589%	1	156	+40.032%
2025-10-28	94.2000	94.2000	93.4500	93.4500	-7.052%	2	156	+40.856%
2025-10-22	100.5400	100.5400	100.5400	100.5400	-6.474%	1	157	+30.923%
2025-10-21	107.5000	107.5000	107.5000	107.5000	-8.214%	1	157	+22.447%
2025-10-17	121.2400	121.2400	116.4900	117.1200	+2.782%	3	157	+12.389%
2025-10-15	113.8700	113.9500	113.8700	113.9500	+16.549%	4	157	+15.516%
2025-10-10	97.7700	97.7700	97.7700	97.7700	-3.342%	1	160	+34.632%
2025-10-08	101.1500	101.1500	101.1500	101.1500	+9.922%	1	159	+30.133%
2025-10-06	91.2700	92.0200	91.2700	92.0200	+10.402%	31	158	+43.045%
2025-10-02	83.3500	83.3500	83.3500	83.3500	+0.422%	1	159	+57.924%
2025-09-30	83.0000	83.0000	83.0000	83.0000	+5.464%	6	158	+58.590%
2025-09-26	78.7000	78.7000	78.7000	78.7000	+0.820%	1	164	+67.255%
2025-09-23	78.0600	78.0600	78.0600	78.0600	+6.596%	6	163	+68.627%
2025-09-22	73.2300	73.2300	73.2300	73.2300	+5.549%	1	157	+79.749%
2025-09-19	69.3800	69.3800	69.3800	69.3800	+0.449%	3	157	+89.723%
2025-09-09	69.0700	69.0700	69.0700	69.0700	+3.709%	5	154	+90.575%
2025-09-08	66.7600	66.7600	66.6000	66.6000	+4.931%	4	154	+97.643%
2025-09-05	63.4700	63.4700	63.4700	63.4700	+1.633%	1	154	+107.389%
2025-09-03	62.4500	62.4500	62.4500	62.4500	+30.785%	1	154	+110.777%
2025-08-26	47.7500	47.7500	47.7500	47.7500	+3.132%	7	161	+175.665%
2025-08-22	46.3000	46.3000	46.3000	46.3000	+2.095%	50	161	+184.298%
2025-08-18	45.3500	45.3500	45.3500	45.3500	-1.069%	5	211	+190.254%
2025-08-11	45.8400	45.8400	45.8400	45.8400	+6.903%	1	206	+187.151%
2025-07-31	42.8800	42.8800	42.8800	42.8800	-15.524%	1	205	+206.973%
2025-07-21	50.7600	50.7600	50.7600	50.7600	+6.549%	1	206	+159.318%
2025-07-18	47.1400	47.7100	47.1400	47.6400	+0.506%	6	207	+176.301%
2025-07-14	48.6700	48.6700	47.4000	47.4000	-1.250%	5	211	+177.700%
2025-07-11	48.2100	48.2100	48.0000	48.0000	+7.047%	4	207	+174.229%
2025-07-10	44.8400	44.8400	44.8400	44.8400	+1.082%	1	206	+193.555%
2025-07-08	44.3600	44.3600	44.3600	44.3600	-0.982%	7	206	+196.731%
2025-06-30	44.8000	44.8000	44.8000	44.8000	-6.996%	1	215	+193.817%
2025-06-25	48.1800	48.1800	48.1700	48.1700	+1.411%	3	214	+173.261%
2025-06-24	47.5000	47.5000	47.5000	47.5000	-11.529%	1	211	+177.116%
2025-06-18	53.7500	53.7500	53.6900	53.6900	+0.355%	5	205	+145.167%
2025-06-16	54.0000	54.0000	53.5000	53.5000	-4.973%	2	205	+146.037%
2025-06-13	56.3000	56.3000	56.3000	56.3000	+7.792%	6	203	+133.801%
2025-06-12	52.7400	52.7400	52.2300	52.2300	+5.218%	2	200	+152.020%
2025-06-09	48.3700	49.6400	48.3700	49.6400	-4.170%	6	202	+165.169%
2025-06-03	51.8000	51.8000	51.8000	51.8000	-2.264%	2	202	+154.112%
2025-06-02	53.1100	53.2700	53.0000	53.0000	+13.978%	26	200	+148.358%
2025-05-30	47.9000	47.9000	46.5000	46.5000	-7.500%	52	176	+183.075%
2025-05-29	50.2700	50.2700	50.2700	50.2700	+3.756%	1	151	+161.846%
2025-05-28	48.4500	48.4500	48.4500	48.4500	+0.938%	1	151	+171.682%
2025-05-27	48.2600	48.2700	48.0000	48.0000	-8.815%	3	151	+174.229%
2025-05-23	52.7700	54.9500	50.8000	52.6400	+29.528%	126	214	+150.057%
2025-05-16	40.6400	40.6400	40.6400	40.6400	-0.975%	2	214	+223.893%
2025-05-14	41.0400	41.0400	41.0400	41.0400	-5.547%	1	214	+220.736%
2025-05-12	45.0500	45.0500	43.0800	43.4500	-15.070%	4	214	+202.946%
2025-05-09	51.1600	51.1600	51.1600	51.1600	-14.591%	2	216	+157.291%
2025-05-06	56.0000	59.9000	56.0000	59.9000	+19.680%	2	217	+119.750%
2025-05-05	50.0500	50.0500	50.0500	50.0500	+11.470%	1	217	+162.997%
2025-05-02	44.9000	44.9000	44.9000	44.9000	+3.432%	2	218	+193.163%
2025-05-01	43.4100	43.4100	43.4100	43.4100	-12.054%	1	217	+203.225%
2025-04-30	49.3600	49.3600	49.3600	49.3600	-2.122%	1	218	+166.673%
2025-04-29	49.0000	50.4300	49.0000	50.4300	-4.416%	2	219	+161.015%
2025-04-24	52.7600	52.7600	52.7600	52.7600	+8.248%	1	219	+149.488%
2025-04-23	48.7400	48.7400	48.7400	48.7400	-17.669%	1	219	+170.066%
2025-04-22	59.2000	59.2000	59.2000	59.2000	-0.135%	10	218	+122.348%
2025-04-21	58.2000	59.2800	57.9500	59.2800	+14.330%	41	223	+122.048%
2025-04-17	52.0000	52.0000	51.8500	51.8500	-3.892%	2	215	+153.867%
2025-04-16	53.9500	53.9500	53.9500	53.9500	+25.436%	2	215	+143.985%
2025-04-14	42.0500	43.1000	42.0500	43.0100	-8.489%	8	213	+206.045%
2025-04-11	46.0000	47.0000	45.8000	47.0000	+12.845%	12	221	+180.064%
2025-04-10	37.6800	41.7500	37.6800	41.6500	+15.888%	62	225	+216.038%
2025-04-09	36.3400	38.0500	34.2500	35.9400	+16.160%	29	183	+266.249%
2025-04-08	30.9400	30.9400	30.9400	30.9400	+10.698%	1	161	+325.436%
2025-04-07	28.9000	29.1300	27.9500	27.9500	-12.245%	8	160	+370.948%
2025-04-04	34.0000	34.0000	29.8000	31.8500	-11.528%	12	159	+313.281%
2025-04-03	35.0000	36.0000	35.0000	36.0000	+2.710%	3	157	+265.639%
2025-04-02	35.0500	35.0500	35.0500	35.0500	-1.406%	1	155	+275.549%
2025-04-01	37.8500	37.8500	35.5500	35.5500	-4.074%	3	156	+270.267%
2025-03-31	38.5500	38.5500	36.8500	37.0600	+22.512%	4	154	+255.181%
2025-03-25	30.2500	30.2500	30.2500	30.2500	+0.833%	1	152	+335.140%
2025-03-21	30.0000	30.0000	30.0000	30.0000	-7.607%	2	151	+338.767%
2025-03-19	31.9000	32.4700	31.9000	32.4700	+1.310%	2	151	+305.390%
2025-03-18	31.6000	32.0500	31.6000	32.0500	+7.478%	5	150	+310.702%
2025-03-14	29.8200	29.8200	29.8200	29.8200	+4.632%	12	145	+341.415%
2025-03-13	27.3600	29.0800	27.3600	28.5000	+16.327%	9	138	+361.860%
2025-03-10	24.7300	24.7300	24.5000	24.5000	-0.729%	2	138	+437.265%
2025-03-03	24.6000	24.6800	24.6000	24.6800	-3.216%	5	137	+433.347%
2025-02-25	24.7500	25.5000	24.7500	25.5000	-1.201%	18	122	+416.196%
2025-02-18	27.6000	27.6000	25.8100	25.8100	+7.542%	2	122	+409.996%
2025-02-14	26.0000	26.0000	24.0000	24.0000	+3.448%	6	119	+448.458%
2025-02-11	23.2000	23.2000	23.2000	23.2000	+7.807%	1	119	+467.371%
2025-02-03	21.5200	21.5200	21.5200	21.5200	+4.976%	6	119	+511.664%
2025-01-31	20.5000	20.5000	20.5000	20.5000	+14.717%	2	119	+542.098%
2025-01-17	17.8700	17.8700	17.8700	17.8700	+4.503%	4	119	+636.598%
2025-01-15	17.1000	17.1000	17.1000	17.1000	-6.557%	3	119	+669.766%
2025-01-10	18.3000	18.3000	18.3000	18.3000	+9.058%	2	122	+619.290%
2025-01-08	17.4500	17.4500	16.7700	16.7800	+0.479%	16	112	+684.446%
2024-12-31	16.7000	16.7000	16.7000	16.7000	+1.520%	5	107	+688.204%
2024-12-27	16.9500	16.9500	15.3500	16.4500	-4.913%	46	107	+700.182%
2024-12-26	17.3000	17.3000	17.3000	17.3000	-2.149%	58	84	+660.867%
2024-12-12	17.7700	17.7700	17.6800	17.6800	-1.449%	6	37	+644.514%
2024-12-09	17.9400	17.9400	17.9400	17.9400	-10.300%	2	35	+633.724%
2024-11-22	18.7000	20.0000	18.7000	20.0000	+11.111%	18	33	+558.150%
2024-11-21	18.0000	18.0000	18.0000	18.0000	+4.348%	5	41	+631.278%
2024-11-20	17.2500	17.2500	17.2500	17.2500	+4.293%	2	41	+663.072%
2024-11-19	16.5400	16.5400	16.5400	16.5400	+6.710%	2	43	+695.828%
2024-11-14	15.5000	15.5000	15.5000	15.5000	-27.332%	26	43	+749.226%
2024-11-04	21.3300	21.3300	21.3300	21.3300	-2.825%	1	17	+517.112%
2024-10-21	21.9500	21.9500	21.9500	21.9500	+17.067%	2	16	+499.681%
2024-10-03	18.7500	18.7500	18.7500	18.7500	0.000%	3	14	+602.027%
2024-10-02	18.7400	18.7500	18.7400	18.7500	-1.316%	5	11	+602.027%
2024-10-01	19.0000	19.0000	19.0000	19.0000	+10.017%	10	11	+592.789%
2024-09-24	17.2400	17.2700	17.2400	17.2700	0.000%	2	1	+662.189%

.dark-mode .PgKqq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PgKqq5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C285GLD Jan 15 2027 285.00 Call (GLD270115C00285000)option OPRA

GLD20270115C285
GLD Jan 15 2027 285.00 Call (GLD270115C00285000)
option OPRA