Dark

GLD20270115C306
GLD Jan 15 2027 306.00 Call (GLD270115C00306000)
option OPRA

Inactive

Sep 1, 2026

98.80-1.505%(-1.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	98.7500	98.8000	98.6500	98.8000	-1.505%	12	41	0.000%
2026-08-18	100.3100	100.3100	100.3100	100.3100	-3.548%	3	41	-1.505%
2026-06-15	104.0000	104.0000	104.0000	104.0000	+13.240%	3	44	-5.000%
2026-06-12	91.8400	91.8400	91.8400	91.8400	-9.069%	10	44	+7.578%
2026-06-08	101.0000	101.0000	101.0000	101.0000	-11.944%	1	37	-2.178%
2026-06-01	114.7000	114.7000	114.7000	114.7000	+1.504%	10	38	-13.862%
2026-05-27	113.0000	113.0000	113.0000	113.0000	-35.001%	1	48	-12.566%
2026-03-06	173.5500	173.8500	173.5500	173.8500	-2.660%	2	49	-43.169%
2026-03-04	178.6000	178.6000	178.6000	178.6000	-2.030%	2	50	-44.681%
2026-02-26	181.3500	182.3000	181.3000	182.3000	+14.568%	6	50	-45.804%
2026-02-04	159.1200	159.1200	159.1200	159.1200	-1.802%	1	53	-37.908%
2026-02-03	162.0400	162.0400	162.0400	162.0400	+20.181%	1	54	-39.027%
2026-02-02	134.8300	134.8300	134.8300	134.8300	-18.260%	5	53	-26.723%
2026-01-30	141.9200	164.9500	141.9200	164.9500	-12.363%	20	58	-40.103%
2026-01-29	188.2200	188.2200	188.2200	188.2200	+9.113%	2	48	-47.508%
2026-01-26	172.5000	172.5000	172.5000	172.5000	+9.177%	1	50	-42.725%
2026-01-22	158.0000	158.0000	158.0000	158.0000	+5.333%	3	50	-37.468%
2026-01-21	150.0000	150.0000	150.0000	150.0000	+17.050%	1	52	-34.133%
2026-01-16	128.1500	128.1500	128.1500	128.1500	-1.733%	6	58	-22.903%
2026-01-12	130.4100	130.4100	130.4100	130.4100	+9.130%	3	58	-24.239%
2026-01-06	119.5000	119.5000	119.5000	119.5000	+2.796%	10	58	-17.322%
2026-01-05	116.2500	116.2500	116.2500	116.2500	+10.085%	2	68	-15.011%
2025-12-31	105.6000	105.6000	105.6000	105.6000	-0.752%	1	68	-6.439%
2025-12-17	106.4000	106.4000	106.4000	106.4000	+4.786%	8	68	-7.143%
2025-12-11	101.8500	101.8500	101.5400	101.5400	+7.393%	2	76	-2.698%
2025-12-10	94.5500	94.5500	94.5500	94.5500	-2.031%	1	76	+4.495%
2025-12-02	96.5100	96.5100	96.5100	96.5100	+7.772%	1	75	+2.373%
2025-11-24	85.4000	89.5500	85.4000	89.5500	+4.541%	2	74	+10.329%
2025-11-20	85.6600	85.6600	85.6600	85.6600	+0.246%	1	73	+15.340%
2025-11-17	85.4500	85.4500	85.4500	85.4500	+11.365%	1	72	+15.623%
2025-11-04	76.7300	76.7300	76.7300	76.7300	-14.393%	2	72	+28.763%
2025-10-24	89.6300	89.6300	89.6300	89.6300	-15.935%	8	74	+10.231%
2025-10-20	104.4500	106.6200	104.4500	106.6200	+10.430%	4	74	-7.334%
2025-10-17	96.5500	96.5500	96.5500	96.5500	-6.715%	1	78	+2.330%
2025-10-16	103.5000	103.5000	103.5000	103.5000	+29.813%	1	79	-4.541%
2025-10-10	79.7300	79.7300	79.7300	79.7300	-4.343%	2	79	+23.918%
2025-10-08	82.3300	83.3500	82.3300	83.3500	+12.635%	6	81	+18.536%
2025-10-06	72.5500	74.6000	72.5500	74.0000	+9.370%	12	81	+33.514%
2025-10-02	67.6600	67.6600	67.6600	67.6600	-0.500%	2	93	+46.024%
2025-10-01	68.0000	68.0000	68.0000	68.0000	+11.750%	1	91	+45.294%
2025-09-26	60.8500	60.8500	60.8500	60.8500	+4.607%	1	92	+62.366%
2025-09-25	58.1700	58.1700	58.1700	58.1700	+6.578%	1	93	+69.847%
2025-09-17	54.3400	54.5800	54.3400	54.5800	0.000%	3	94	+81.019%
2025-09-16	54.5800	54.5800	54.5800	54.5800	+7.568%	2	91	+81.019%
2025-09-10	50.7400	50.7400	50.7400	50.7400	-3.902%	1	94	+94.718%
2025-09-09	52.5500	52.8000	52.5500	52.8000	+11.983%	2	95	+87.121%
2025-09-05	46.7900	47.1500	46.7900	47.1500	+3.855%	2	96	+109.544%
2025-09-04	45.4000	45.4000	45.4000	45.4000	-2.239%	1	98	+117.621%
2025-09-03	46.4400	46.4400	46.4400	46.4400	+6.270%	1	97	+112.748%
2025-09-02	41.3200	43.7000	41.3200	43.7000	+13.506%	3	98	+126.087%
2025-08-29	37.7500	38.5000	37.7500	38.5000	+20.576%	3	100	+156.623%
2025-08-22	31.7100	31.9300	31.7100	31.9300	+2.504%	3	100	+209.427%
2025-08-19	31.7000	31.7000	31.1500	31.1500	-2.656%	2	99	+217.175%
2025-08-18	31.6500	32.0000	31.6500	32.0000	+0.313%	3	97	+208.750%
2025-08-14	31.9000	31.9000	31.9000	31.9000	-6.314%	1	97	+209.718%
2025-08-13	33.3000	34.0500	33.3000	34.0500	+2.468%	6	96	+190.162%
2025-08-12	33.2100	33.2300	33.2100	33.2300	+0.850%	2	90	+197.322%
2025-08-11	32.6500	32.9500	32.6500	32.9500	-8.115%	2	88	+199.848%
2025-08-08	35.8600	35.8600	35.8600	35.8600	-0.389%	1	88	+175.516%
2025-08-07	36.0000	36.0000	36.0000	36.0000	+1.781%	8	89	+174.444%
2025-08-05	35.3700	35.3700	35.3700	35.3700	+1.784%	2	97	+179.333%
2025-08-04	35.3800	35.4600	34.7500	34.7500	+3.917%	6	97	+184.317%
2025-08-01	32.7000	33.4400	32.7000	33.4400	+11.096%	2	93	+195.455%
2025-07-30	30.1000	30.1000	30.1000	30.1000	-6.638%	1	95	+228.239%
2025-07-29	32.8700	32.8700	32.2400	32.2400	+1.993%	2	94	+206.452%
2025-07-28	31.9500	31.9500	31.6100	31.6100	-4.357%	2	92	+212.559%
2025-07-25	33.1500	33.5000	32.5500	33.0500	-6.901%	7	90	+198.941%
2025-07-24	35.5000	35.5000	35.5000	35.5000	-3.794%	3	87	+178.310%
2025-07-23	38.3000	38.3000	36.9000	36.9000	-7.403%	3	90	+167.751%
2025-07-22	39.8500	39.8500	39.8500	39.8500	+10.694%	2	87	+147.930%
2025-07-21	36.0000	36.0000	36.0000	36.0000	+7.463%	1	85	+174.444%
2025-07-17	33.1500	34.1000	33.0500	33.5000	-1.471%	20	85	+194.925%
2025-07-16	33.6000	34.0000	32.2300	34.0000	+1.644%	4	65	+190.588%
2025-07-15	33.3000	33.5300	32.8000	33.4500	-1.849%	15	65	+195.366%
2025-07-14	34.0000	34.0800	34.0000	34.0800	+5.839%	2	54	+189.906%
2025-07-10	32.0000	32.2000	32.0000	32.2000	-6.395%	5	56	+206.832%
2025-07-07	34.4000	34.4000	34.4000	34.4000	-0.578%	1	51	+187.209%
2025-07-03	34.6000	34.6000	34.6000	34.6000	+9.841%	1	49	+185.549%
2025-06-27	31.5000	31.5000	31.5000	31.5000	-10.765%	1	49	+213.651%
2025-06-26	35.7000	35.7000	33.9500	35.3000	+1.876%	13	48	+179.887%
2025-06-24	34.4600	34.6500	34.4600	34.6500	-11.472%	6	35	+185.137%
2025-06-16	39.1400	39.1400	39.1400	39.1400	-0.911%	1	29	+152.427%
2025-06-12	39.5000	39.5000	39.5000	39.5000	+7.776%	1	28	+150.127%
2025-06-11	36.6500	36.6500	36.6500	36.6500	+0.411%	1	27	+169.577%
2025-06-06	35.9000	36.5000	35.9000	36.5000	+1.389%	4	26	+170.685%
2025-05-27	36.0000	36.0000	36.0000	36.0000	-10.000%	1	24	+174.444%
2025-05-23	40.0000	40.0000	40.0000	40.0000	+9.589%	2	23	+147.000%
2025-05-22	36.5000	36.5000	36.5000	36.5000	-6.290%	1	23	+170.685%
2025-05-21	38.9500	38.9500	38.9500	38.9500	+32.844%	4	22	+153.659%
2025-05-14	29.3200	29.3200	29.3200	29.3200	-17.871%	1	18	+236.971%
2025-05-12	35.7000	35.7000	35.7000	35.7000	-10.414%	1	18	+176.751%
2025-05-09	39.8500	39.8500	39.8500	39.8500	+7.703%	2	17	+147.930%
2025-05-08	37.0000	37.0000	37.0000	37.0000	-11.905%	2	16	+167.027%
2025-05-06	42.0000	42.0000	42.0000	42.0000	+9.091%	1	16	+135.238%
2025-05-05	38.5000	38.5000	38.5000	38.5000	+2.941%	1	16	+156.623%
2025-04-30	37.0900	37.4000	37.0900	37.4000	-4.835%	2	15	+164.171%
2025-04-29	39.3000	39.3000	39.3000	39.3000	+2.745%	1	16	+151.399%
2025-04-28	38.2500	38.2500	38.2500	38.2500	-16.393%	2	15	+158.301%
2025-04-21	45.7800	45.7800	45.7500	45.7500	+15.239%	2	13	+115.956%
2025-04-17	39.8000	39.8000	39.7000	39.7000	+1.250%	2	10	+148.866%
2025-04-16	39.6400	40.0000	39.2100	39.2100	0.000%	10	10	+151.977%

.dark-mode .PvM8XL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvM8XL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C306GLD Jan 15 2027 306.00 Call (GLD270115C00306000)option OPRA

GLD20270115C306
GLD Jan 15 2027 306.00 Call (GLD270115C00306000)
option OPRA