Dark

GLD20270115C315
GLD Jan 15 2027 315.00 Call (GLD270115C00315000)
option OPRA

EOD

Sep 11, 2026

91.55-0.337%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	91.4500	91.5500	91.2500	91.5500	-0.337%	7	217	0.000%
2026-09-01	91.5500	91.8600	91.5500	91.8600	-9.809%	6	218	-0.337%
2026-08-28	101.8500	101.8500	101.8500	101.8500	+4.120%	4	218	-10.113%
2026-08-17	97.8300	97.8300	97.8100	97.8200	+9.174%	10	218	-6.410%
2026-08-07	92.6700	92.6800	89.6000	89.6000	+7.952%	12	219	+2.176%
2026-08-05	83.0000	83.0000	83.0000	83.0000	+17.564%	2	219	+10.301%
2026-08-04	68.2500	70.6000	68.2500	70.6000	+9.119%	21	223	+29.674%
2026-07-29	63.4000	64.7000	63.4000	64.7000	-1.821%	9	213	+41.499%
2026-07-28	65.6000	65.9000	65.6000	65.9000	+3.600%	3	217	+38.923%
2026-07-16	63.2000	63.6100	63.2000	63.6100	-18.239%	5	214	+43.924%
2026-07-07	77.0500	77.8000	77.0500	77.8000	-17.620%	6	214	+17.674%
2026-06-16	94.5000	94.5000	94.4400	94.4400	+15.735%	3	219	-3.060%
2026-06-10	81.6000	81.6000	81.6000	81.6000	-9.050%	1	221	+12.194%
2026-06-09	89.7200	89.7200	89.7200	89.7200	-16.267%	1	221	+2.040%
2026-06-01	107.1500	107.1500	107.1500	107.1500	-15.630%	1	222	-14.559%
2026-04-27	127.0000	127.0000	127.0000	127.0000	-2.368%	2	222	-27.913%
2026-04-02	130.0800	130.0800	130.0800	130.0800	-7.205%	1	224	-29.620%
2026-04-01	140.1800	140.1800	140.1800	140.1800	+14.808%	1	224	-34.691%
2026-03-31	122.1000	122.1000	122.1000	122.1000	-0.245%	7	223	-25.020%
2026-03-19	124.5000	124.5000	122.4000	122.4000	-33.623%	20	224	-25.204%
2026-03-02	184.3500	184.4000	184.3500	184.4000	+6.068%	2	219	-50.352%
2026-02-26	173.3500	174.2000	173.2500	173.8500	+19.863%	122	218	-47.340%
2026-02-17	145.0400	145.0400	145.0400	145.0400	+12.156%	1	211	-36.879%
2026-02-02	129.3200	129.3200	129.3200	129.3200	-20.247%	2	210	-29.207%
2026-01-30	162.1500	162.1500	162.1500	162.1500	-13.488%	13	211	-43.540%
2026-01-29	187.4300	187.4300	187.4300	187.4300	+2.080%	1	211	-51.155%
2026-01-28	183.6100	183.6100	183.6100	183.6100	+40.643%	1	214	-50.139%
2026-01-20	130.5500	130.5500	130.5500	130.5500	+6.947%	5	214	-29.874%
2026-01-13	122.0700	122.0700	122.0700	122.0700	-0.025%	1	214	-25.002%
2026-01-12	122.1000	122.1000	122.1000	122.1000	+8.620%	1	213	-25.020%
2026-01-09	112.4100	112.4100	112.4100	112.4100	+2.808%	8	213	-18.557%
2026-01-07	109.3400	109.3400	109.3400	109.3400	-0.600%	2	213	-16.270%
2026-01-06	110.0000	110.0000	110.0000	110.0000	+2.307%	1	213	-16.773%
2026-01-05	107.5200	107.5200	107.5200	107.5200	+10.504%	4	214	-14.853%
2026-01-02	98.0000	98.0000	97.3000	97.3000	-1.017%	4	214	-5.910%
2025-12-31	98.3000	98.3000	98.3000	98.3000	-2.779%	2	218	-6.867%
2025-12-30	102.6100	102.6100	101.1100	101.1100	+2.266%	3	218	-9.455%
2025-12-29	102.3600	102.3600	98.8700	98.8700	-14.782%	3	218	-7.404%
2025-12-26	116.0200	116.0200	116.0200	116.0200	+2.855%	1	219	-21.091%
2025-12-23	112.8000	112.8000	112.8000	112.8000	+6.095%	1	219	-18.839%
2025-12-22	106.3200	106.3200	106.3200	106.3200	+8.214%	6	219	-13.892%
2025-12-18	98.2500	98.2500	98.2500	98.2500	+2.450%	1	219	-6.819%
2025-12-12	98.5500	98.5500	94.8500	95.9000	+1.794%	12	220	-4.536%
2025-12-11	94.2100	94.2100	94.2100	94.2100	+9.140%	1	231	-2.823%
2025-12-08	86.3200	86.3200	86.3200	86.3200	-6.092%	1	230	+6.059%
2025-12-05	91.9200	91.9200	91.9200	91.9200	+3.864%	2	231	-0.403%
2025-12-03	88.5000	88.5000	88.5000	88.5000	-0.785%	1	229	+3.446%
2025-12-02	88.1200	89.2000	88.1200	89.2000	-2.567%	11	230	+2.635%
2025-12-01	91.5500	91.5500	91.5500	91.5500	+22.067%	10	221	0.000%
2025-11-17	78.2000	78.2000	75.0000	75.0000	-5.303%	2	227	+22.067%
2025-11-14	79.2000	79.2000	79.2000	79.2000	-11.330%	1	229	+15.593%
2025-11-13	89.3200	89.3200	89.3200	89.3200	+0.078%	1	229	+2.497%
2025-11-12	88.0000	89.2500	88.0000	89.2500	+7.465%	15	240	+2.577%
2025-11-11	83.0500	83.0500	83.0500	83.0500	+5.460%	4	239	+10.235%
2025-11-10	78.7500	78.7500	78.7500	78.7500	+12.500%	1	239	+16.254%
2025-11-05	70.0000	70.0000	70.0000	70.0000	-4.175%	4	239	+30.786%
2025-11-03	73.0500	73.0500	73.0500	73.0500	+2.743%	1	243	+25.325%
2025-10-31	71.1000	71.1000	71.1000	71.1000	-3.919%	1	243	+28.762%
2025-10-30	74.0000	74.0000	74.0000	74.0000	+0.735%	2	244	+23.716%
2025-10-29	73.4600	73.4600	73.4600	73.4600	+2.598%	1	246	+24.626%
2025-10-27	71.5100	72.4000	70.0000	71.6000	-12.555%	5	244	+27.863%
2025-10-24	81.8800	81.8800	81.8800	81.8800	+8.092%	1	244	+11.810%
2025-10-22	75.7500	75.7500	75.7500	75.7500	-4.247%	1	244	+20.858%
2025-10-21	85.0000	85.9000	79.1100	79.1100	-21.354%	14	245	+15.725%
2025-10-20	98.5000	100.8800	98.5000	100.5900	+11.506%	4	239	-8.987%
2025-10-17	90.2100	90.2100	90.2100	90.2100	-4.114%	1	238	+1.485%
2025-10-16	91.5500	94.0800	91.5500	94.0800	+8.387%	11	238	-2.689%
2025-10-15	86.8000	86.8000	86.8000	86.8000	+3.518%	4	247	+5.472%
2025-10-14	82.2600	83.8500	82.2600	83.8500	+4.799%	2	251	+9.183%
2025-10-13	80.0100	80.0100	80.0100	80.0100	+14.170%	1	251	+14.423%
2025-10-10	70.0800	70.0800	70.0800	70.0800	-2.869%	1	252	+30.636%
2025-10-09	74.5500	74.5500	72.1500	72.1500	-4.953%	10	252	+26.888%
2025-10-08	75.9100	75.9100	75.9100	75.9100	+8.319%	10	260	+20.603%
2025-10-07	68.8000	70.0900	68.1700	70.0800	+11.592%	288	337	+30.636%
2025-10-02	62.0000	62.8000	62.0000	62.8000	+6.171%	15	337	+45.780%
2025-09-29	58.6000	59.1500	58.6000	59.1500	+14.854%	2	347	+54.776%
2025-09-25	51.5000	51.5000	51.5000	51.5000	+0.390%	1	346	+77.767%
2025-09-24	53.7000	53.7000	51.3000	51.3000	-6.387%	28	347	+78.460%
2025-09-23	55.2000	55.2000	54.1500	54.8000	+21.400%	5	348	+67.062%
2025-09-18	45.0000	45.6100	44.0000	45.1400	-0.638%	22	346	+102.813%
2025-09-17	45.4300	45.4300	45.4300	45.4300	+1.135%	1	339	+101.519%
2025-09-12	45.0000	45.0000	44.5000	44.9200	+1.514%	20	340	+103.807%
2025-09-11	44.0200	44.2500	43.6800	44.2500	-1.338%	67	347	+106.893%
2025-09-10	45.0500	45.0500	44.8500	44.8500	-2.074%	22	392	+104.125%
2025-09-09	46.7000	47.0500	45.8000	45.8000	+1.778%	9	412	+99.891%
2025-09-08	44.0200	45.0000	44.0200	45.0000	+7.296%	31	412	+103.444%
2025-09-05	40.8400	43.2000	39.9000	41.9400	+7.538%	33	439	+118.288%
2025-09-04	39.2000	39.7000	38.8000	39.0000	-6.024%	47	457	+134.744%
2025-09-03	41.3000	41.7200	40.9500	41.5000	+6.165%	22	460	+120.602%
2025-09-02	36.0300	39.0900	35.6000	39.0900	+17.741%	19	475	+134.203%
2025-08-29	32.8000	33.2000	32.6100	33.2000	+4.304%	18	473	+175.753%
2025-08-28	31.9800	31.9800	31.7500	31.8300	+2.843%	6	473	+187.622%
2025-08-27	30.0000	30.9500	29.7000	30.9500	+2.213%	12	467	+195.800%
2025-08-26	29.8000	30.2800	29.8000	30.2800	+3.274%	3	466	+202.345%
2025-08-25	28.6000	29.3200	28.6000	29.3200	+0.480%	6	466	+212.244%
2025-08-22	29.2000	29.2000	28.9500	29.1800	+5.533%	6	460	+213.742%
2025-08-21	27.4000	27.6500	27.4000	27.6500	-0.181%	9	457	+231.103%
2025-08-20	27.4500	27.7000	27.4500	27.7000	+6.538%	11	462	+230.505%
2025-08-19	26.0000	26.0000	26.0000	26.0000	-6.374%	10	452	+252.115%
2025-08-15	27.7700	27.7700	27.7700	27.7700	+0.616%	50	442	+229.672%
2025-08-14	27.4000	27.6000	27.4000	27.6000	-6.218%	5	450	+231.703%
2025-08-13	29.4300	29.4300	29.4300	29.4300	+7.566%	3	451	+211.077%
2025-08-12	27.3600	27.3600	27.3600	27.3600	-0.798%	2	451	+234.613%
2025-08-11	27.5800	27.5800	27.5800	27.5800	-10.831%	1	453	+231.943%
2025-08-08	30.2500	30.9300	30.0000	30.9300	-1.403%	4	453	+195.991%
2025-08-07	31.0000	31.3700	30.7800	31.3700	+1.357%	18	452	+191.839%
2025-08-05	30.9500	30.9500	30.9500	30.9500	+3.167%	1	448	+195.800%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+16.099%	1	448	+205.167%
2025-07-31	25.8400	25.8400	25.8400	25.8400	+2.337%	1	447	+254.296%
2025-07-30	26.1500	26.6500	25.2500	25.2500	-9.009%	3	448	+262.574%
2025-07-29	27.7500	27.7500	27.7500	27.7500	+0.726%	10	447	+229.910%
2025-07-28	27.5500	27.5500	27.5500	27.5500	-10.114%	1	437	+232.305%
2025-07-25	28.7200	30.6500	28.7200	30.6500	-1.129%	33	436	+198.695%
2025-07-24	31.0000	32.3000	30.8900	31.0000	-3.125%	15	403	+195.323%
2025-07-23	34.2300	34.2300	32.0000	32.0000	-9.039%	14	397	+186.094%
2025-07-22	34.2500	35.1800	34.2500	35.1800	+8.080%	19	397	+160.233%
2025-07-21	31.4000	33.2000	31.4000	32.5500	+9.966%	21	389	+181.260%
2025-07-17	28.9500	29.6000	28.9500	29.6000	-0.068%	51	396	+209.291%
2025-07-16	27.6500	29.6200	27.5800	29.6200	+5.409%	4	360	+209.082%
2025-07-15	29.1000	29.1500	28.1000	28.1000	-3.103%	4	361	+225.801%
2025-07-14	29.7000	29.7000	29.0000	29.0000	-2.848%	13	361	+215.690%
2025-07-11	29.2500	29.8500	29.2500	29.8500	+5.106%	2	368	+206.700%
2025-07-10	29.0000	29.0000	28.4000	28.4000	+2.899%	2	368	+222.359%
2025-07-09	26.3500	27.6000	26.3500	27.6000	+1.471%	3	369	+231.703%
2025-07-08	27.0500	27.4000	27.0500	27.2000	-10.820%	3	367	+236.581%
2025-07-07	30.5000	30.5000	30.5000	30.5000	+3.741%	1	366	+200.164%
2025-07-03	29.4000	29.4000	29.4000	29.4000	-2.713%	1	366	+211.395%
2025-07-02	29.7000	30.2200	29.7000	30.2200	+8.510%	3	366	+202.945%
2025-06-30	27.8500	27.8500	27.8500	27.8500	+1.642%	5	376	+228.725%
2025-06-27	27.0000	27.4800	27.0000	27.4000	-9.898%	20	373	+234.124%
2025-06-25	30.3700	30.4100	30.3700	30.4100	+0.330%	11	356	+201.052%
2025-06-24	30.8500	30.8500	30.0000	30.3100	-11.245%	4	356	+202.046%
2025-06-23	35.0800	35.0800	34.0000	34.1500	+1.185%	20	355	+168.082%
2025-06-20	33.7500	33.7500	33.7500	33.7500	-3.846%	2	352	+171.259%
2025-06-17	34.1500	36.5500	34.1500	35.1000	+0.286%	18	351	+160.826%
2025-06-16	37.8000	37.8000	35.0000	35.0000	-7.773%	5	351	+161.571%
2025-06-13	35.6500	38.1500	35.6500	37.9500	+7.538%	106	353	+141.238%
2025-06-12	35.2900	35.2900	35.2900	35.2900	+10.281%	5	361	+159.422%
2025-06-10	32.0000	32.0000	32.0000	32.0000	-1.690%	1	361	+186.094%
2025-06-05	32.5500	32.5500	32.5500	32.5500	-7.000%	15	361	+181.260%
2025-06-04	35.0000	35.0000	35.0000	35.0000	+5.011%	2	374	+161.571%
2025-06-03	33.5000	33.5000	33.3300	33.3300	-5.313%	115	374	+174.677%
2025-06-02	35.5000	35.8400	34.9500	35.2000	+7.645%	13	459	+160.085%
2025-05-29	31.8000	32.7000	31.8000	32.7000	+1.711%	6	449	+179.969%
2025-05-28	31.0000	32.1500	31.0000	32.1500	+0.156%	45	443	+184.759%
2025-05-27	31.4700	32.1000	31.4700	32.1000	-11.448%	3	457	+185.202%
2025-05-23	36.2500	36.2500	36.2500	36.2500	+11.538%	20	454	+152.552%
2025-05-22	32.5000	32.5000	32.5000	32.5000	+9.244%	1	454	+181.692%
2025-05-19	29.7500	29.7500	29.7500	29.7500	+1.884%	1	453	+207.731%
2025-05-15	28.7700	29.2000	28.7700	29.2000	+2.348%	2	452	+213.527%
2025-05-13	28.5300	28.5300	28.5300	28.5300	-19.860%	1	451	+220.890%
2025-05-09	35.6000	35.6000	35.6000	35.6000	+3.639%	2	452	+157.163%
2025-05-08	34.1800	36.0900	34.1800	34.3500	-8.400%	48	451	+166.521%
2025-05-07	38.2200	38.2200	37.5000	37.5000	-4.483%	7	407	+144.133%
2025-05-06	40.1200	40.1200	39.0000	39.2600	+14.461%	6	404	+133.189%
2025-05-05	34.0000	34.6500	34.0000	34.3000	+22.064%	16	401	+166.910%
2025-05-01	29.9900	31.6500	28.0000	28.1000	-17.085%	111	398	+225.801%
2025-04-29	33.8900	33.8900	33.8900	33.8900	+4.277%	2	316	+170.139%
2025-04-28	32.5000	32.6500	32.5000	32.5000	+3.175%	8	314	+181.692%
2025-04-25	32.0000	32.0000	31.5000	31.5000	-9.222%	40	321	+190.635%
2025-04-24	35.4000	35.4000	34.5000	34.7000	+2.059%	11	314	+163.833%
2025-04-23	32.0000	34.0000	32.0000	34.0000	-16.256%	50	320	+169.265%
2025-04-22	42.7000	43.0000	39.0000	40.6000	-6.127%	77	273	+125.493%
2025-04-21	41.2000	45.1500	40.0700	43.2500	+25.362%	165	294	+111.676%
2025-04-17	34.5000	34.8500	34.5000	34.5000	-1.933%	15	146	+165.362%
2025-04-16	33.7600	35.5000	33.7600	35.1800	+21.102%	5	146	+160.233%
2025-04-15	29.0500	29.0500	29.0500	29.0500	+1.716%	1	144	+215.146%
2025-04-14	29.9000	30.0000	28.5600	28.5600	-10.889%	16	144	+220.553%
2025-04-11	30.8500	32.0500	30.8500	32.0500	+18.704%	20	138	+185.647%
2025-04-10	27.0000	27.0000	27.0000	27.0000	+23.007%	2	140	+239.074%
2025-04-09	22.5800	22.7100	21.9500	21.9500	-11.847%	38	138	+317.084%
2025-04-03	24.9000	24.9000	24.9000	24.9000	+6.638%	3	133	+267.671%
2025-04-01	23.3500	23.3500	23.3500	23.3500	+10.246%	3	130	+292.077%
2025-03-31	22.8300	22.8300	21.1800	21.1800	+1.340%	4	127	+332.247%
2025-03-28	20.9000	20.9000	20.9000	20.9000	+6.633%	2	124	+338.038%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-3.874%	10	124	+367.092%
2025-03-20	20.3900	20.3900	20.3900	20.3900	-1.019%	3	124	+348.995%
2025-03-19	18.9600	21.2000	18.9600	20.6000	0.000%	22	124	+344.417%
2025-03-18	20.6000	20.6000	20.6000	20.6000	+8.995%	3	138	+344.417%
2025-03-17	18.7000	19.3800	18.7000	18.9000	+3.448%	12	141	+384.392%
2025-03-14	18.2700	18.2700	18.2700	18.2700	+17.643%	2	129	+401.095%
2025-03-11	15.2000	15.5300	15.2000	15.5300	-5.073%	62	128	+489.504%
2025-03-07	16.3500	16.3600	16.3500	16.3600	+10.168%	12	93	+459.597%
2025-02-14	14.8500	14.8500	14.8500	14.8500	+1.365%	2	87	+516.498%
2025-02-04	14.6500	14.6500	14.6500	14.6500	+18.623%	6	87	+524.915%
2025-02-03	12.3500	12.3500	12.3500	12.3500	+17.619%	1	81	+641.296%
2025-01-15	10.5000	10.5000	10.5000	10.5000	-3.670%	10	81	+771.905%
2025-01-02	10.9000	10.9000	10.9000	10.9000	-5.628%	1	91	+739.908%
2024-12-26	11.5500	11.5500	11.5500	11.5500	-1.702%	29	90	+692.641%
2024-12-17	11.6000	11.7500	11.5000	11.7500	-3.133%	61	73	+679.149%
2024-11-11	11.0900	12.1300	11.0900	12.1300	-14.577%	2	12	+654.740%
2024-11-01	14.2000	14.2000	14.2000	14.2000	-7.007%	2	11	+544.718%
2024-10-30	14.5500	15.6500	14.5100	15.2700	0.000%	10	10	+499.542%

.dark-mode .Pjq7ZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pjq7ZJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C315GLD Jan 15 2027 315.00 Call (GLD270115C00315000)option OPRA

GLD20270115C315
GLD Jan 15 2027 315.00 Call (GLD270115C00315000)
option OPRA