Dark

GLD20270115C295
GLD Jan 15 2027 295.00 Call (GLD270115C00295000)
option OPRA

EOD

Sep 17, 2026

111.16+7.422%(+7.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	111.1600	111.1600	111.1600	111.1600	+7.422%	4	285	0.000%
2026-09-14	103.4800	103.4800	103.4800	103.4800	-5.116%	4	285	+7.422%
2026-08-07	109.3300	109.3300	109.0600	109.0600	+7.016%	6	281	+1.926%
2026-08-05	101.9200	101.9200	101.9100	101.9100	+15.453%	9	281	+9.077%
2026-08-04	87.5000	88.2700	87.5000	88.2700	+4.437%	2	281	+25.932%
2026-07-31	84.5200	84.5200	84.5200	84.5200	+2.102%	3	282	+31.519%
2026-07-17	82.7800	82.7800	82.7800	82.7800	-28.718%	4	286	+34.284%
2026-06-17	116.1300	116.1300	116.1300	116.1300	-21.300%	2	281	-4.280%
2026-05-08	147.5600	147.5600	147.5600	147.5600	+0.758%	33	281	-24.668%
2026-04-07	146.4500	146.4500	146.4500	146.4500	-0.034%	11	314	-24.097%
2026-04-06	146.5000	146.5000	146.5000	146.5000	+6.144%	1	303	-24.123%
2026-03-30	138.0200	138.0200	138.0200	138.0200	+7.183%	1	303	-19.461%
2026-03-23	129.9000	129.9000	128.7700	128.7700	-29.921%	3	303	-13.676%
2026-03-05	183.1600	183.7500	183.1600	183.7500	+6.509%	41	304	-39.505%
2026-02-03	172.5200	172.5200	172.5200	172.5200	+12.699%	1	324	-35.567%
2026-01-20	153.0800	153.0800	153.0800	153.0800	+8.276%	6	324	-27.384%
2026-01-14	141.3800	141.3800	141.3800	141.3800	+0.626%	2	327	-21.375%
2026-01-12	140.5000	140.5000	140.5000	140.5000	+20.024%	6	329	-20.883%
2025-12-29	117.0600	117.0600	117.0600	117.0600	+12.493%	6	323	-5.040%
2025-12-10	104.0600	104.0600	104.0600	104.0600	-0.240%	2	323	+6.823%
2025-11-28	105.0000	105.0000	104.3100	104.3100	+4.050%	2	324	+6.567%
2025-11-25	100.2500	100.2500	100.2500	100.2500	-1.338%	1	325	+10.883%
2025-11-12	101.6100	101.6100	101.6100	101.6100	+5.844%	3	325	+9.399%
2025-11-10	96.0000	96.0000	96.0000	96.0000	+7.203%	5	328	+15.792%
2025-11-03	89.5500	89.5500	89.5500	89.5500	+1.704%	3	327	+24.132%
2025-10-30	88.0500	88.0500	88.0500	88.0500	+4.884%	2	327	+26.246%
2025-10-28	85.1800	85.1800	83.9500	83.9500	-11.632%	3	325	+32.412%
2025-10-27	95.0000	95.0000	95.0000	95.0000	-18.887%	1	325	+17.011%
2025-10-20	117.1200	117.1200	117.1200	117.1200	+8.344%	2	325	-5.089%
2025-10-17	111.6200	111.6200	108.1000	108.1000	-4.252%	2	325	+2.831%
2025-10-16	112.9000	112.9000	112.9000	112.9000	+7.987%	1	327	-1.541%
2025-10-15	104.5500	104.5500	104.5500	104.5500	+3.854%	1	328	+6.322%
2025-10-14	100.6700	100.6700	100.6700	100.6700	+4.095%	3	328	+10.420%
2025-10-13	96.7100	96.7100	96.7100	96.7100	+9.948%	1	331	+14.942%
2025-10-10	87.9600	87.9600	87.9600	87.9600	+2.721%	1	332	+26.376%
2025-10-07	85.6300	85.6300	85.6300	85.6300	+2.600%	1	331	+29.814%
2025-10-06	83.4600	83.4600	83.4600	83.4600	+14.172%	2	331	+33.190%
2025-10-02	73.1000	73.1000	73.1000	73.1000	-1.879%	30	331	+52.066%
2025-09-30	74.5000	74.5000	74.5000	74.5000	+7.056%	1	359	+49.208%
2025-09-23	69.5900	69.5900	69.5900	69.5900	+2.777%	1	359	+59.736%
2025-09-22	67.7100	67.7100	67.7100	67.7100	+15.546%	2	358	+64.171%
2025-09-18	58.6000	58.6000	58.6000	58.6000	-3.236%	1	358	+89.693%
2025-09-17	60.5600	60.5600	60.5600	60.5600	+0.132%	1	358	+83.554%
2025-09-10	60.4800	60.4800	60.4800	60.4800	-0.033%	1	358	+83.796%
2025-09-09	60.5000	60.5000	60.5000	60.5000	+2.075%	1	359	+83.736%
2025-09-08	57.7000	59.2700	57.7000	59.2700	+8.912%	2	359	+87.549%
2025-09-03	54.1000	54.4200	54.1000	54.4200	+2.873%	2	360	+104.263%
2025-09-02	51.9300	52.9000	51.9300	52.9000	+16.520%	5	361	+110.132%
2025-08-29	45.0000	45.4000	45.0000	45.4000	+5.093%	2	363	+144.846%
2025-08-28	43.2500	43.2500	43.2000	43.2000	+2.857%	3	363	+157.315%
2025-08-27	41.6000	42.0000	41.6000	42.0000	+2.815%	2	363	+164.667%
2025-08-22	40.8500	40.8500	40.8500	40.8500	+9.576%	1	365	+172.118%
2025-08-19	37.2800	37.2800	37.2800	37.2800	-7.032%	1	365	+198.176%
2025-08-11	40.1000	40.1000	40.1000	40.1000	-5.869%	2	365	+177.207%
2025-08-07	42.6000	42.6000	42.6000	42.6000	+15.447%	2	363	+160.939%
2025-07-31	36.7900	36.9000	36.7900	36.9000	-4.651%	14	363	+201.247%
2025-07-29	38.7000	38.7000	38.7000	38.7000	+2.789%	2	377	+187.235%
2025-07-28	37.6500	37.6500	37.6500	37.6500	-4.684%	1	375	+195.246%
2025-07-25	39.5000	39.5000	39.5000	39.5000	-4.819%	4	374	+181.418%
2025-07-24	42.9300	42.9300	41.5000	41.5000	-5.682%	5	374	+167.855%
2025-07-23	44.8000	44.8000	44.0000	44.0000	+4.837%	3	370	+152.636%
2025-07-21	41.9600	41.9700	41.9600	41.9700	-1.247%	12	370	+164.856%
2025-07-18	42.5000	42.5000	42.5000	42.5000	+6.250%	1	382	+161.553%
2025-07-17	40.0000	40.0000	40.0000	40.0000	-2.747%	1	381	+177.900%
2025-07-16	42.4000	42.4000	41.1300	41.1300	-1.011%	3	380	+170.265%
2025-07-11	41.5500	41.5500	41.5500	41.5500	+12.602%	1	377	+167.533%
2025-07-08	39.7500	39.7500	36.9000	36.9000	-8.026%	2	377	+201.247%
2025-07-07	39.1000	40.1200	39.1000	40.1200	-1.182%	5	376	+177.069%
2025-07-03	41.2800	42.3900	40.6000	40.6000	-6.019%	3	370	+173.793%
2025-07-02	43.2000	43.2000	43.2000	43.2000	+14.165%	1	370	+157.315%
2025-06-30	37.8400	37.8400	37.8400	37.8400	+1.720%	1	369	+193.763%
2025-06-27	37.2000	37.2000	37.2000	37.2000	-6.650%	1	369	+198.817%
2025-06-26	39.8500	39.8500	39.8500	39.8500	-4.345%	1	368	+178.946%
2025-06-25	41.6600	41.6600	41.6600	41.6600	+3.503%	1	367	+166.827%
2025-06-24	40.2500	40.2500	40.2500	40.2500	-5.026%	1	366	+176.174%
2025-06-11	42.3800	42.3800	42.3800	42.3800	+0.905%	1	366	+162.294%
2025-06-06	42.0000	42.0000	42.0000	42.0000	-6.250%	2	366	+164.667%
2025-06-03	44.8000	44.8000	44.8000	44.8000	-4.863%	15	367	+148.125%
2025-06-02	45.9000	47.0900	45.9000	47.0900	+14.938%	3	367	+136.059%
2025-05-30	40.5000	41.4800	40.5000	40.9700	-3.781%	484	367	+171.320%
2025-05-29	42.5800	42.5800	42.5800	42.5800	+0.567%	2	352	+161.062%
2025-05-27	43.4500	43.4500	41.8800	42.3400	+2.024%	47	353	+162.541%
2025-05-20	41.4400	41.5300	41.4400	41.5000	+6.821%	3	351	+167.855%
2025-05-19	38.8500	38.8500	38.8500	38.8500	+11.382%	1	349	+186.126%
2025-05-16	35.2300	35.2400	34.8800	34.8800	-8.211%	20	349	+218.693%
2025-05-15	36.5600	38.0000	36.5600	38.0000	+8.262%	3	358	+192.526%
2025-05-14	35.8400	35.8400	35.1000	35.1000	-23.629%	35	356	+216.695%
2025-05-09	45.9600	45.9600	45.9600	45.9600	+5.075%	2	331	+141.862%
2025-05-05	43.7400	43.7400	43.7400	43.7400	+9.405%	3	330	+154.138%
2025-05-02	39.9800	39.9800	39.9800	39.9800	+6.302%	2	332	+178.039%
2025-05-01	38.3100	38.3100	37.0000	37.6100	-13.361%	5	331	+195.560%
2025-04-30	43.4100	43.4100	43.4100	43.4100	-5.630%	1	327	+156.070%
2025-04-28	44.5100	46.0000	44.5100	46.0000	-14.019%	2	326	+141.652%
2025-04-22	52.8200	53.5000	52.8200	53.5000	+2.885%	8	327	+107.776%
2025-04-21	52.5000	52.5000	52.0000	52.0000	+12.505%	5	321	+113.769%
2025-04-17	45.9000	46.3500	45.0500	46.2200	+1.471%	104	276	+140.502%
2025-04-16	45.0000	47.0000	45.0000	45.5500	+17.700%	11	276	+144.040%
2025-04-15	38.7000	38.7000	38.7000	38.7000	+1.842%	9	285	+187.235%
2025-04-14	36.9000	38.4800	36.9000	38.0000	-7.090%	9	278	+192.526%
2025-04-11	40.8700	40.9000	40.8700	40.9000	+14.888%	4	278	+171.785%
2025-04-10	32.4700	35.6000	32.4700	35.6000	+18.272%	14	278	+212.247%
2025-04-09	30.1000	30.1000	30.1000	30.1000	+20.400%	1	274	+269.302%
2025-04-08	25.0000	25.0000	25.0000	25.0000	-5.909%	1	274	+344.640%
2025-04-04	26.0000	26.5700	26.0000	26.5700	-3.382%	4	273	+318.367%
2025-04-03	27.2200	29.8000	27.2200	27.5000	-11.433%	45	273	+304.218%
2025-04-01	32.0400	32.0400	31.0500	31.0500	-4.462%	2	238	+258.003%
2025-03-31	30.0000	32.5000	30.0000	32.5000	+25.823%	10	237	+242.031%
2025-03-25	25.8300	25.8300	25.8300	25.8300	-9.049%	1	229	+330.352%
2025-03-19	28.1200	28.8100	28.1100	28.4000	+23.210%	24	229	+291.408%
2025-02-24	23.0500	23.0500	23.0500	23.0500	+11.622%	33	205	+382.256%
2025-02-12	20.6500	20.6500	20.6500	20.6500	+26.300%	1	172	+438.305%
2025-01-30	16.3500	16.3500	16.3500	16.3500	-1.447%	3	172	+579.878%
2025-01-24	16.5900	16.5900	16.5900	16.5900	+12.095%	2	172	+570.042%
2025-01-16	14.8000	14.8000	14.8000	14.8000	-4.823%	1	171	+651.081%
2025-01-10	15.5500	15.5500	15.5500	15.5500	+5.424%	2	172	+614.855%
2025-01-03	14.7500	14.7500	14.7500	14.7500	+2.431%	4	173	+653.627%
2024-12-31	14.4000	14.4000	14.4000	14.4000	-4.950%	2	169	+671.944%
2024-12-26	15.1500	15.1500	15.1500	15.1500	+3.061%	21	169	+633.729%
2024-12-24	14.7000	14.7000	14.7000	14.7000	+5.755%	2	146	+656.190%
2024-12-18	13.9000	13.9000	13.9000	13.9000	-9.446%	4	146	+699.712%
2024-12-17	15.0000	15.3500	15.0000	15.3500	-0.325%	121	142	+624.169%
2024-12-13	15.4000	15.4000	15.4000	15.4000	-8.060%	20	21	+621.818%
2024-12-10	16.7500	16.7500	16.7500	16.7500	+13.559%	1	11	+563.642%
2024-11-27	14.7500	14.7500	14.7500	14.7500	+4.167%	3	10	+653.627%
2024-11-13	14.1600	14.1600	14.1600	14.1600	-29.058%	1	10	+685.028%
2024-10-30	19.9100	19.9600	19.9100	19.9600	+9.610%	2	9	+456.914%
2024-10-18	18.3700	18.3700	18.2100	18.2100	+18.324%	10	7	+510.434%
2024-09-30	14.7600	15.3900	14.7600	15.3900	0.000%	2	2	+622.287%

.dark-mode .dQLtQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQLtQs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C295GLD Jan 15 2027 295.00 Call (GLD270115C00295000)option OPRA

GLD20270115C295
GLD Jan 15 2027 295.00 Call (GLD270115C00295000)
option OPRA