Dark

GLD20270115C305
GLD Jan 15 2027 305.00 Call (GLD270115C00305000)
option OPRA

EOD

Sep 17, 2026

99.81+6.317%(+5.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	99.8100	99.8100	99.8100	99.8100	+6.317%	1	454	0.000%
2026-09-14	93.8800	93.8800	93.8800	93.8800	-6.773%	1	455	+6.317%
2026-09-02	100.7000	100.7000	100.7000	100.7000	-1.129%	1	454	-0.884%
2026-09-01	101.8500	101.8500	101.8500	101.8500	-6.414%	1	454	-2.003%
2026-08-31	108.8300	108.8300	108.8300	108.8300	-13.386%	2	454	-8.288%
2026-08-21	125.6400	125.6500	125.6400	125.6500	+8.040%	2	456	-20.565%
2026-08-20	116.2000	116.3000	116.2000	116.3000	+8.448%	5	456	-14.179%
2026-08-17	107.2300	107.2400	107.2300	107.2400	-0.979%	10	456	-6.928%
2026-08-12	108.8000	108.8000	107.3500	108.3000	+8.257%	14	456	-7.839%
2026-08-07	102.0200	102.0300	98.9300	100.0400	+6.143%	14	456	-0.230%
2026-08-06	94.2500	94.2500	94.2500	94.2500	+1.661%	1	456	+5.899%
2026-08-05	91.5700	92.7100	91.5700	92.7100	+24.476%	16	456	+7.658%
2026-08-03	73.5500	74.4800	73.5500	74.4800	+0.608%	3	456	+34.009%
2026-07-17	72.8000	74.2500	72.8000	74.0300	-7.934%	75	457	+34.824%
2026-07-14	80.1000	80.4200	80.1000	80.4100	+9.327%	3	463	+24.126%
2026-07-13	73.5500	73.5500	73.5500	73.5500	-8.781%	1	464	+35.704%
2026-07-08	76.4500	80.6300	76.3300	80.6300	-1.551%	101	465	+23.788%
2026-07-01	81.9000	81.9000	81.9000	81.9000	+8.262%	1	484	+21.868%
2026-06-30	75.6500	75.6500	75.6500	75.6500	-5.497%	4	484	+31.937%
2026-06-26	80.0500	80.0500	80.0500	80.0500	-1.827%	3	486	+24.685%
2026-06-11	81.6200	81.6200	81.5300	81.5400	-29.188%	3	489	+22.406%
2026-06-01	115.1500	115.1500	115.1500	115.1500	+1.759%	1	490	-13.322%
2026-05-27	113.1600	113.1600	113.1600	113.1600	-4.563%	1	491	-11.797%
2026-05-19	117.6700	118.5700	117.6700	118.5700	-4.070%	2	492	-15.822%
2026-05-15	123.6000	123.6000	123.6000	123.6000	-8.322%	1	494	-19.248%
2026-05-12	134.8200	134.8200	134.8200	134.8200	-3.479%	1	494	-25.968%
2026-05-07	139.6800	139.6800	139.6800	139.6800	+9.553%	3	494	-28.544%
2026-03-27	127.5000	127.5000	127.5000	127.5000	+7.161%	2	494	-21.718%
2026-03-23	119.4000	119.4000	118.9800	118.9800	-28.130%	22	496	-16.112%
2026-03-16	165.5500	165.5500	165.5500	165.5500	-2.618%	3	496	-39.710%
2026-03-13	170.0000	170.0000	170.0000	170.0000	-5.791%	1	499	-41.288%
2026-03-04	180.4500	180.4500	180.4500	180.4500	+5.243%	2	500	-44.688%
2026-03-03	171.4600	171.4600	171.4600	171.4600	-5.998%	1	502	-41.788%
2026-02-26	182.3000	182.4000	182.3000	182.4000	+9.992%	4	502	-45.280%
2026-02-18	165.8300	165.8300	165.8300	165.8300	+6.780%	1	504	-39.812%
2026-02-05	155.3000	155.3000	155.3000	155.3000	-7.028%	1	505	-35.731%
2026-02-04	166.7000	167.0400	166.7000	167.0400	+2.510%	2	506	-40.248%
2026-02-03	162.9500	162.9500	162.9500	162.9500	+14.754%	1	507	-38.748%
2026-02-02	142.0000	142.0000	142.0000	142.0000	-15.727%	1	507	-29.711%
2026-01-30	175.0000	175.0000	168.5000	168.5000	-15.750%	2	507	-40.766%
2026-01-28	190.3000	200.0000	190.3000	200.0000	+16.212%	7	510	-50.095%
2026-01-26	172.1000	172.1000	172.1000	172.1000	+4.920%	1	509	-42.005%
2026-01-23	164.0300	164.0300	164.0300	164.0300	+3.398%	1	510	-39.151%
2026-01-22	153.7500	158.6900	153.7500	158.6400	+7.553%	14	511	-37.084%
2026-01-21	153.0000	153.0000	147.5000	147.5000	+2.587%	8	524	-32.332%
2026-01-20	142.0000	143.7800	142.0000	143.7800	+11.544%	8	522	-30.581%
2026-01-16	128.9000	128.9000	128.9000	128.9000	-2.393%	2	520	-22.568%
2026-01-15	132.0600	132.0600	132.0600	132.0600	+0.365%	1	520	-24.421%
2026-01-12	131.5800	131.5800	131.5800	131.5800	+7.614%	3	521	-24.145%
2026-01-09	122.2700	122.2700	122.2700	122.2700	+3.619%	5	521	-18.369%
2026-01-07	118.0000	118.0000	118.0000	118.0000	-2.399%	3	523	-15.415%
2026-01-06	120.9000	120.9000	120.9000	120.9000	+2.894%	2	523	-17.444%
2026-01-05	118.0000	118.0000	117.1800	117.5000	+10.401%	13	525	-15.055%
2026-01-02	106.4300	106.4300	106.4300	106.4300	+1.507%	1	536	-6.220%
2025-12-31	106.4200	106.9200	104.8500	104.8500	-4.638%	3	536	-4.807%
2025-12-30	109.9500	109.9500	109.9500	109.9500	-6.783%	1	536	-9.222%
2025-12-23	117.9500	117.9500	117.9500	117.9500	+2.565%	1	535	-15.379%
2025-12-22	115.0000	115.0000	115.0000	115.0000	+12.195%	2	536	-13.209%
2025-12-12	102.7300	102.7300	102.5000	102.5000	+6.053%	4	536	-2.624%
2025-12-09	96.6500	96.6500	96.6500	96.6500	-0.340%	1	538	+3.270%
2025-12-05	96.9800	96.9800	96.9800	96.9800	+0.445%	2	538	+2.918%
2025-12-03	100.0000	100.0000	96.5500	96.5500	+1.632%	2	538	+3.376%
2025-12-02	95.0000	95.0000	95.0000	95.0000	-4.666%	3	538	+5.063%
2025-12-01	99.6500	99.6500	99.6500	99.6500	+3.694%	1	535	+0.161%
2025-11-28	96.1000	96.1000	96.1000	96.1000	+11.227%	1	536	+3.861%
2025-11-18	85.8800	86.4000	85.8800	86.4000	-0.461%	2	536	+15.521%
2025-11-17	85.8000	86.8000	85.8000	86.8000	+1.059%	2	538	+14.988%
2025-11-14	84.5000	85.8900	84.5000	85.8900	-11.609%	2	537	+16.207%
2025-11-12	97.1700	97.1700	97.1700	97.1700	+6.839%	1	539	+2.717%
2025-11-11	90.9500	90.9500	90.9500	90.9500	+1.056%	1	537	+9.742%
2025-11-10	87.4000	90.0000	87.4000	90.0000	+14.708%	2	537	+10.900%
2025-11-06	79.0000	79.0000	78.4600	78.4600	-1.925%	3	538	+27.211%
2025-10-29	80.0000	80.0000	80.0000	80.0000	+9.619%	1	540	+24.763%
2025-10-28	72.9800	72.9800	72.9800	72.9800	-9.566%	1	540	+36.763%
2025-10-27	82.5500	82.5500	77.6000	80.7000	-10.433%	41	544	+23.680%
2025-10-24	89.6300	90.9500	89.6300	90.1000	-1.777%	13	544	+10.777%
2025-10-23	91.7800	91.7800	91.7300	91.7300	+5.279%	4	534	+8.808%
2025-10-22	84.5000	87.1300	81.6000	87.1300	-0.876%	13	542	+14.553%
2025-10-21	95.8500	95.8500	87.9000	87.9000	-19.557%	12	553	+13.549%
2025-10-20	104.5000	109.2700	102.0300	109.2700	+10.620%	48	553	-8.657%
2025-10-17	102.8800	102.8800	96.0100	98.7800	-6.458%	37	573	+1.043%
2025-10-16	101.1500	105.6000	101.1500	105.6000	+15.158%	26	581	-5.483%
2025-10-14	91.7000	91.7000	91.7000	91.7000	+4.205%	2	594	+8.844%
2025-10-13	88.0000	89.2000	87.1200	88.0000	+13.256%	7	596	+13.420%
2025-10-10	77.7000	77.7000	77.7000	77.7000	+2.642%	1	597	+28.456%
2025-10-09	81.0000	81.2900	75.7000	75.7000	-10.382%	17	598	+31.849%
2025-10-08	84.4200	84.4700	84.4200	84.4700	+9.375%	3	613	+18.160%
2025-10-07	77.5500	77.8100	77.2300	77.2300	+2.768%	4	619	+29.237%
2025-10-06	73.6000	75.1500	73.6000	75.1500	+8.052%	29	619	+32.814%
2025-10-03	69.3800	70.0000	68.8200	69.5500	+3.806%	13	648	+43.508%
2025-10-02	66.2900	67.0000	66.2900	67.0000	-2.460%	3	653	+48.970%
2025-10-01	69.9000	70.3000	68.6900	68.6900	+1.462%	4	653	+45.305%
2025-09-30	66.0000	68.0200	66.0000	67.7000	+8.685%	30	650	+47.430%
2025-09-26	61.7500	62.2900	61.7500	62.2900	+6.460%	11	679	+60.234%
2025-09-25	58.5100	58.5100	58.5100	58.5100	+1.019%	1	670	+70.586%
2025-09-22	57.9200	57.9200	57.9200	57.9200	+8.241%	1	671	+72.324%
2025-09-17	54.8900	55.9000	53.5100	53.5100	-2.301%	7	672	+86.526%
2025-09-15	53.2000	54.7700	53.2000	54.7700	+5.469%	14	673	+82.235%
2025-09-12	52.1500	52.1500	51.8400	51.9300	+2.204%	41	667	+92.201%
2025-09-11	50.1000	50.8100	50.0000	50.8100	-3.330%	5	692	+96.438%
2025-09-10	52.5600	52.5600	52.5600	52.5600	+3.059%	1	695	+89.897%
2025-09-09	54.2000	54.2000	51.0000	51.0000	-1.772%	12	695	+95.706%
2025-09-08	50.0000	52.3500	50.0000	51.9200	+7.897%	5	685	+92.238%
2025-09-05	48.3600	48.3600	48.1200	48.1200	+6.272%	2	690	+107.419%
2025-09-04	45.6500	45.6500	45.2500	45.2800	-5.272%	5	691	+120.428%
2025-09-03	46.5500	48.0000	46.5500	47.8000	+3.913%	5	689	+108.808%
2025-09-02	42.0000	46.0000	42.0000	46.0000	+17.108%	11	690	+116.978%
2025-08-29	38.2500	39.2800	38.2500	39.2800	+4.053%	8	692	+154.099%
2025-08-28	36.9000	37.7500	36.9000	37.7500	+4.282%	2	692	+164.397%
2025-08-27	36.2800	36.2800	36.2000	36.2000	+3.517%	3	690	+175.718%
2025-08-26	34.9700	34.9700	34.9700	34.9700	+1.069%	4	697	+185.416%
2025-08-25	34.7500	34.7500	34.6000	34.6000	+0.581%	6	697	+188.468%
2025-08-22	33.1500	35.0400	33.0100	34.4000	+5.424%	8	691	+190.145%
2025-08-21	32.6300	32.6300	32.6300	32.6300	+3.587%	2	690	+205.884%
2025-08-19	31.7000	31.7000	31.3500	31.5000	-3.077%	12	688	+216.857%
2025-08-18	32.7900	32.7900	31.8600	32.5000	-1.605%	7	684	+207.108%
2025-08-15	33.0300	33.0300	33.0300	33.0300	+0.091%	4	680	+202.180%
2025-08-14	32.6000	33.5200	32.6000	33.0000	-2.855%	22	676	+202.455%
2025-08-13	34.2900	34.2900	33.9700	33.9700	+1.464%	10	665	+193.818%
2025-08-12	32.5000	34.1500	32.5000	33.4800	-0.268%	7	655	+198.118%
2025-08-11	33.7000	34.0000	33.1500	33.5700	-6.281%	10	650	+197.319%
2025-08-07	35.8200	35.8200	35.8200	35.8200	+2.197%	1	644	+178.643%
2025-08-06	35.0000	35.7000	35.0000	35.0500	-2.639%	16	643	+184.765%
2025-08-05	35.8200	36.0000	35.8200	36.0000	+2.857%	2	649	+177.250%
2025-08-04	35.5500	35.5800	35.0000	35.0000	+4.509%	7	651	+185.171%
2025-08-01	33.5000	33.5000	33.4900	33.4900	+9.017%	5	648	+198.029%
2025-07-31	31.5000	31.5000	30.2000	30.7200	+0.458%	11	644	+224.902%
2025-07-30	30.6100	30.6100	30.5800	30.5800	-5.471%	4	652	+226.390%
2025-07-29	32.3000	32.3500	32.0800	32.3500	-6.096%	9	649	+208.532%
2025-07-28	33.4400	34.5000	31.7900	34.4500	+1.145%	12	654	+189.724%
2025-07-25	34.0600	34.0600	34.0600	34.0600	-5.912%	1	645	+193.042%
2025-07-24	36.3500	36.8600	35.6900	36.2000	-2.136%	33	644	+175.718%
2025-07-23	38.5800	39.5000	36.9900	36.9900	-5.154%	10	670	+169.830%
2025-07-22	39.5500	40.0500	39.0000	39.0000	+3.393%	74	670	+155.923%
2025-07-21	37.0500	37.7200	37.0500	37.7200	+9.017%	3	601	+164.608%
2025-07-18	35.2400	35.2900	34.6000	34.6000	+2.915%	5	600	+188.468%
2025-07-17	33.6200	33.6200	33.6200	33.6200	-3.668%	1	601	+196.877%
2025-07-16	33.0000	34.9000	32.8800	34.9000	+2.738%	10	601	+185.989%
2025-07-15	34.3000	34.3000	33.3000	33.9700	-2.665%	19	591	+193.818%
2025-07-14	35.4500	35.6100	34.9000	34.9000	-1.690%	93	590	+185.989%
2025-07-11	35.5000	35.5000	35.5000	35.5000	+7.576%	1	589	+181.155%
2025-07-10	32.9500	33.0500	32.5600	33.0000	+0.640%	10	588	+202.455%
2025-07-09	31.4500	32.7900	31.4500	32.7900	+0.892%	14	586	+204.392%
2025-07-08	31.6500	32.5000	31.6500	32.5000	-7.355%	8	576	+207.108%
2025-07-07	35.1000	35.1000	35.0800	35.0800	-3.094%	2	572	+184.521%
2025-07-02	35.7000	36.2000	35.7000	36.2000	+3.429%	2	570	+175.718%
2025-07-01	36.0000	36.0500	35.0000	35.0000	+0.575%	114	582	+185.171%
2025-06-30	32.0500	34.8000	31.1500	34.8000	+9.159%	11	468	+186.810%
2025-06-27	31.5000	35.7000	30.7600	31.8800	-11.198%	68	460	+213.080%
2025-06-26	34.8500	37.1500	34.0000	35.9000	-1.859%	138	396	+178.022%
2025-06-25	34.7500	36.5800	34.7500	36.5800	+4.514%	8	274	+172.854%
2025-06-24	35.0000	35.1000	34.5000	35.0000	-13.899%	15	269	+185.171%
2025-06-23	40.4000	40.6500	40.4000	40.6500	+0.919%	3	258	+145.535%
2025-06-18	40.2800	40.2800	40.2800	40.2800	+0.199%	1	256	+147.790%
2025-06-16	41.5000	41.5000	40.2000	40.2000	-7.735%	11	256	+148.284%
2025-06-13	43.5700	43.5700	43.5700	43.5700	+9.335%	2	266	+129.080%
2025-06-12	40.2700	40.2700	39.8500	39.8500	+6.693%	3	267	+150.464%
2025-06-11	37.5000	37.5000	37.3500	37.3500	+3.377%	2	266	+167.229%
2025-06-10	36.1300	36.1300	36.1300	36.1300	-0.742%	3	264	+176.252%
2025-06-09	36.4000	36.4000	36.4000	36.4000	-3.397%	10	267	+174.203%
2025-06-06	38.0000	38.0000	37.6800	37.6800	-2.711%	4	277	+164.889%
2025-06-03	38.8500	38.8500	38.6700	38.7300	-3.175%	11	275	+157.707%
2025-06-02	40.0000	40.0000	40.0000	40.0000	+14.449%	2	276	+149.525%
2025-05-30	34.9500	34.9500	34.9500	34.9500	-7.294%	2	278	+185.579%
2025-05-29	37.4700	37.9500	36.6300	37.7000	+4.722%	6	277	+164.748%
2025-05-28	36.8300	36.8300	36.0000	36.0000	-3.743%	19	273	+177.250%
2025-05-27	40.0000	40.0000	34.0000	37.4000	-11.479%	17	254	+166.872%
2025-05-23	42.2500	42.2500	42.2500	42.2500	+15.123%	2	239	+136.237%
2025-05-22	37.3100	37.3100	36.7000	36.7000	-5.922%	9	239	+171.962%
2025-05-21	38.4300	39.0100	38.0000	39.0100	+12.583%	7	234	+155.857%
2025-05-19	34.6500	34.6500	34.6500	34.6500	+12.136%	2	228	+188.052%
2025-05-14	30.9000	30.9000	30.9000	30.9000	-9.251%	1	226	+223.010%
2025-05-13	34.0500	34.0500	34.0500	34.0500	+0.147%	10	227	+193.128%
2025-05-12	33.8700	34.0000	33.8700	34.0000	-15.612%	11	237	+193.559%
2025-05-09	40.2900	40.2900	40.2900	40.2900	+4.028%	20	228	+147.729%
2025-05-08	41.2500	41.2500	38.7300	38.7300	-10.966%	4	223	+157.707%
2025-05-07	43.5000	43.5000	43.5000	43.5000	-3.867%	1	223	+129.448%
2025-05-06	43.0000	45.2500	43.0000	45.2500	+13.551%	9	223	+120.575%
2025-05-05	39.8500	39.8500	39.8500	39.8500	+18.601%	6	225	+150.464%
2025-05-01	32.8700	33.6000	32.5000	33.6000	-9.556%	6	219	+197.054%
2025-04-30	37.8000	38.5000	37.1500	37.1500	-11.018%	12	219	+168.668%
2025-04-28	37.4500	41.7500	37.4500	41.7500	+13.451%	20	210	+139.066%
2025-04-25	36.9500	36.9500	36.6000	36.8000	-8.000%	8	201	+171.223%
2025-04-24	40.0000	40.0000	40.0000	40.0000	+3.896%	1	200	+149.525%
2025-04-23	38.0000	38.5000	38.0000	38.5000	-14.634%	3	200	+159.247%
2025-04-21	47.1100	47.1500	45.1000	45.1000	+12.189%	3	198	+121.308%
2025-04-17	38.7000	41.0000	37.9000	40.2000	+3.209%	51	168	+148.284%
2025-04-16	39.0000	41.9500	38.9500	38.9500	+8.708%	24	168	+156.252%
2025-04-11	35.0000	35.8300	35.0000	35.8300	+40.180%	22	157	+178.565%
2025-04-09	26.3300	26.3600	25.5600	25.5600	+6.500%	38	158	+290.493%
2025-04-04	24.0000	24.0000	24.0000	24.0000	-16.955%	2	123	+315.875%
2025-04-03	28.9000	28.9000	28.9000	28.9000	+6.016%	1	123	+245.363%
2025-03-31	26.0000	27.2600	25.8000	27.2600	+9.259%	8	122	+266.141%
2025-03-28	25.2500	25.2500	24.9500	24.9500	+8.525%	14	124	+300.040%
2025-03-27	23.0300	23.0300	22.9900	22.9900	+0.613%	12	122	+334.145%
2025-03-26	22.8500	22.8500	22.8500	22.8500	+27.440%	1	110	+336.805%
2025-03-11	17.9300	17.9300	17.9300	17.9300	+5.719%	12	109	+456.665%
2025-03-10	18.0000	18.0000	16.9600	16.9600	-12.487%	4	121	+488.502%
2025-03-07	19.3800	19.3800	19.3800	19.3800	+4.757%	4	123	+415.015%
2025-03-06	18.5000	18.5000	18.5000	18.5000	+5.714%	1	123	+439.514%
2025-03-04	17.5000	17.5000	17.5000	17.5000	+7.626%	1	123	+470.343%
2025-02-28	16.2600	16.2600	16.2600	16.2600	-20.644%	24	123	+513.838%
2025-02-24	20.4900	20.4900	20.4900	20.4900	+5.131%	2	111	+387.116%
2025-02-18	20.5000	20.5000	19.4900	19.4900	+7.680%	12	109	+412.109%
2025-02-10	18.0600	18.1400	18.0600	18.1000	+8.709%	25	99	+451.436%
2025-02-05	16.6500	16.6500	16.6500	16.6500	+21.444%	2	74	+499.459%
2025-01-17	13.7100	13.7100	13.7100	13.7100	+15.307%	2	72	+628.009%
2025-01-15	11.8900	11.8900	11.8900	11.8900	+2.060%	1	72	+739.445%
2025-01-10	11.6500	11.6500	11.6500	11.6500	-2.917%	8	72	+756.738%
2024-12-30	12.0000	12.0000	11.9500	12.0000	-9.091%	10	72	+731.750%
2024-12-26	13.2000	13.2000	13.2000	13.2000	-5.036%	16	62	+656.136%
2024-12-20	13.9000	13.9000	13.9000	13.9000	+1.238%	4	51	+618.058%
2024-12-16	13.7300	13.7300	13.7300	13.7300	+1.328%	1	46	+626.948%
2024-12-05	13.5500	13.5500	13.5500	13.5500	0.000%	10	46	+636.605%
2024-12-04	13.5500	13.5500	13.5500	13.5500	+13.866%	10	36	+636.605%
2024-11-18	11.9000	11.9000	11.9000	11.9000	-32.463%	25	26	+738.739%
2024-10-30	18.0500	18.0500	17.6100	17.6200	+45.500%	5	5	+466.459%
2024-09-23	12.1100	12.1100	12.1100	12.1100	0.000%	1	1	+724.195%

.dark-mode .GPNVFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPNVFB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C305GLD Jan 15 2027 305.00 Call (GLD270115C00305000)option OPRA

GLD20270115C305
GLD Jan 15 2027 305.00 Call (GLD270115C00305000)
option OPRA