Dark

GLD20270115C335
GLD Jan 15 2027 335.00 Call (GLD270115C00335000)
option OPRA

EOD

Sep 15, 2026

68.10+4.769%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	68.1000	68.1000	68.1000	68.1000	+4.769%	1	471	0.000%
2026-09-14	65.0000	65.0000	65.0000	65.0000	-10.468%	1	471	+4.769%
2026-09-10	72.6000	72.6000	72.6000	72.6000	-15.187%	1	470	-6.198%
2026-09-03	85.6000	85.6000	85.6000	85.6000	+19.470%	1	470	-20.444%
2026-09-01	73.3000	73.3000	71.6500	71.6500	-12.301%	12	472	-4.955%
2026-08-28	81.7000	81.7000	81.7000	81.7000	-18.136%	1	465	-16.646%
2026-08-25	99.8000	99.8000	99.8000	99.8000	+1.207%	1	466	-31.764%
2026-08-24	98.6100	98.6100	98.6100	98.6100	+12.620%	1	465	-30.940%
2026-08-20	87.1600	87.5600	87.1600	87.5600	+17.530%	2	466	-22.225%
2026-08-10	74.5000	74.5000	74.5000	74.5000	+12.879%	1	466	-8.591%
2026-08-05	66.2000	66.2000	66.0000	66.0000	+27.932%	3	465	+3.182%
2026-08-04	51.5900	51.5900	51.5900	51.5900	+5.436%	1	467	+32.002%
2026-07-31	49.0000	49.0000	48.9300	48.9300	-9.389%	3	467	+39.178%
2026-07-30	54.0000	54.0000	54.0000	54.0000	+5.551%	65	465	+26.111%
2026-07-24	51.1600	51.1600	51.1600	51.1600	-11.641%	1	465	+33.112%
2026-07-22	57.8000	57.9000	57.8000	57.9000	+18.648%	2	465	+17.617%
2026-07-17	48.8000	48.8000	48.8000	48.8000	-9.428%	1	465	+39.549%
2026-07-15	53.9000	53.9000	53.8800	53.8800	-0.956%	2	464	+26.392%
2026-07-08	54.4000	54.4000	54.4000	54.4000	-1.306%	1	464	+25.184%
2026-07-01	57.0000	57.0000	55.1200	55.1200	+5.291%	4	463	+23.549%
2026-06-30	52.3500	52.3500	52.3500	52.3500	-10.421%	1	465	+30.086%
2026-06-11	58.3200	58.4400	58.2300	58.4400	-1.200%	10	465	+16.530%
2026-06-10	61.1600	61.1600	59.1500	59.1500	-18.324%	17	468	+15.131%
2026-06-09	72.0100	72.4200	72.0100	72.4200	-7.474%	4	472	-5.965%
2026-06-08	78.2000	78.4600	78.2000	78.2700	-10.344%	49	471	-12.993%
2026-06-03	87.2900	87.5000	87.2900	87.3000	-4.694%	6	468	-21.993%
2026-06-02	91.6500	92.0000	91.5500	91.6000	-4.384%	30	470	-25.655%
2026-05-20	95.8000	95.8000	95.8000	95.8000	+3.011%	1	462	-28.914%
2026-05-19	93.4000	93.5000	93.0000	93.0000	-16.201%	10	459	-26.774%
2026-05-08	110.9800	110.9800	110.9800	110.9800	+1.287%	2	459	-38.638%
2026-05-06	109.5700	109.5700	109.5700	109.5700	-20.544%	1	460	-37.848%
2026-03-16	137.9000	137.9000	137.9000	137.9000	-5.902%	1	461	-50.616%
2026-03-13	146.5500	146.5500	146.5500	146.5500	-5.096%	1	460	-53.531%
2026-03-11	155.3700	155.3700	154.4200	154.4200	-2.758%	3	461	-55.899%
2026-03-10	158.8000	158.8000	158.8000	158.8000	+8.189%	10	463	-57.116%
2026-03-05	146.7800	146.7800	146.7800	146.7800	-5.729%	3	464	-53.604%
2026-02-26	155.5500	155.7000	155.5500	155.7000	+11.637%	4	467	-56.262%
2026-02-19	139.4700	139.4700	139.4700	139.4700	+9.500%	2	469	-51.172%
2026-02-17	127.3700	127.3700	127.3700	127.3700	-6.880%	10	469	-46.534%
2026-02-06	136.6700	136.7800	136.6700	136.7800	+20.437%	2	474	-50.212%
2026-02-02	123.6500	123.6500	113.5700	113.5700	-6.419%	2	474	-40.037%
2026-01-30	121.3600	121.3600	121.3600	121.3600	-28.612%	1	475	-43.886%
2026-01-29	177.0000	178.0000	170.0000	170.0000	+3.659%	3	475	-59.941%
2026-01-28	163.8500	164.0000	163.8500	164.0000	+7.520%	2	478	-58.476%
2026-01-27	152.5300	152.5300	152.5300	152.5300	+3.410%	5	479	-55.353%
2026-01-26	145.6500	147.5000	145.6500	147.5000	+43.204%	10	484	-53.831%
2026-01-16	103.0000	103.0000	103.0000	103.0000	-3.268%	1	486	-33.883%
2026-01-14	106.4800	106.4800	106.4800	106.4800	+3.934%	1	486	-36.044%
2026-01-13	102.4500	102.4500	102.4500	102.4500	+6.797%	1	486	-33.529%
2026-01-09	95.9100	95.9300	95.9100	95.9300	+3.373%	2	487	-29.011%
2026-01-07	93.8600	93.8600	92.8000	92.8000	-3.051%	7	488	-26.616%
2026-01-06	95.6500	95.7600	95.6500	95.7200	+13.064%	20	491	-28.855%
2026-01-02	84.6600	84.6600	84.6600	84.6600	+3.244%	5	492	-19.561%
2025-12-31	83.4100	83.4100	82.0000	82.0000	-17.505%	3	493	-16.951%
2025-12-26	100.6000	100.6000	99.4000	99.4000	+5.241%	3	493	-31.489%
2025-12-23	92.1500	94.4500	92.1500	94.4500	+15.099%	3	495	-27.898%
2025-12-18	82.0700	82.0700	82.0200	82.0600	-0.965%	200	496	-17.012%
2025-12-17	82.8600	82.8600	82.8600	82.8600	+4.148%	1	647	-17.813%
2025-12-15	79.5600	79.5600	79.5600	79.5600	+2.924%	1	648	-14.404%
2025-12-11	73.9300	77.9500	73.9300	77.3000	+6.621%	6	649	-11.902%
2025-12-09	72.5000	72.5000	72.5000	72.5000	+2.401%	9	651	-6.069%
2025-12-08	71.4000	71.4000	70.8000	70.8000	-5.157%	11	660	-3.814%
2025-12-03	74.6500	74.6500	74.6500	74.6500	+4.333%	1	653	-8.774%
2025-12-02	71.5500	71.5500	71.5500	71.5500	-5.756%	1	652	-4.822%
2025-12-01	74.9600	75.9300	74.7900	75.9200	+3.886%	5	652	-10.300%
2025-11-28	73.0800	73.0800	73.0800	73.0800	+4.714%	2	653	-6.814%
2025-11-26	69.7900	69.7900	69.7900	69.7900	+2.482%	2	654	-2.422%
2025-11-25	68.1000	68.1000	68.1000	68.1000	+2.314%	2	654	0.000%
2025-11-24	64.6000	66.5600	64.6000	66.5600	+2.400%	2	654	+2.314%
2025-11-21	65.0000	65.0000	65.0000	65.0000	+3.884%	1	656	+4.769%
2025-11-20	62.5700	62.5700	62.5700	62.5700	-4.473%	1	654	+8.838%
2025-11-14	62.7000	65.9100	62.7000	65.5000	-2.239%	5	654	+3.969%
2025-11-11	67.4100	67.4100	67.0000	67.0000	+1.208%	5	654	+1.642%
2025-11-10	63.1200	66.2000	62.9700	66.2000	+10.888%	5	654	+2.870%
2025-11-07	59.7000	59.7000	59.7000	59.7000	+6.607%	1	654	+14.070%
2025-11-05	55.8000	56.3500	55.8000	56.0000	+0.322%	7	653	+21.607%
2025-11-04	53.8000	55.8200	53.8000	55.8200	-6.499%	4	659	+21.999%
2025-11-03	59.7000	59.7000	59.7000	59.7000	+2.051%	1	658	+14.070%
2025-10-31	58.5000	58.5000	58.5000	58.5000	+7.576%	4	658	+16.410%
2025-10-29	54.3200	54.3800	54.3200	54.3800	+2.837%	2	654	+25.230%
2025-10-28	51.6600	52.8800	51.6600	52.8800	-6.819%	4	652	+28.782%
2025-10-27	56.2500	57.8000	55.7000	56.7500	-15.801%	32	671	+20.000%
2025-10-24	67.4000	67.4000	67.4000	67.4000	-2.601%	1	671	+1.039%
2025-10-23	70.5500	70.5500	68.6800	69.2000	+7.453%	6	670	-1.590%
2025-10-22	64.0000	64.4000	59.9700	64.4000	-4.266%	4	673	+5.745%
2025-10-21	72.1600	72.1600	65.4000	67.2700	-21.688%	26	671	+1.234%
2025-10-20	80.4000	85.9000	80.4000	85.9000	+18.076%	9	681	-20.722%
2025-10-17	80.1700	80.1700	72.7500	72.7500	-8.525%	6	684	-6.392%
2025-10-16	77.8300	79.8000	77.2000	79.5300	+10.000%	17	686	-14.372%
2025-10-15	71.9700	72.8000	71.5000	72.3000	+5.301%	19	691	-5.809%
2025-10-14	65.0000	68.7700	65.0000	68.6600	+7.281%	22	706	-0.816%
2025-10-13	60.8500	64.7100	60.8500	64.0000	+10.345%	13	715	+6.406%
2025-10-10	56.0000	58.0000	56.0000	58.0000	+6.422%	20	721	+17.414%
2025-10-09	59.2000	59.2000	54.3500	54.5000	-9.106%	92	723	+24.954%
2025-10-08	58.8500	61.5000	58.7600	59.9600	+7.263%	58	722	+13.576%
2025-10-07	54.5800	55.9000	53.9500	55.9000	+4.937%	289	711	+21.825%
2025-10-06	52.8400	53.3200	52.6000	53.2700	+10.633%	22	711	+27.839%
2025-10-03	48.3700	48.3700	48.0500	48.1500	+1.926%	3	705	+41.433%
2025-10-02	48.7500	48.7500	47.2400	47.2400	-1.808%	13	703	+44.157%
2025-10-01	48.4000	48.4000	48.1100	48.1100	+3.909%	3	710	+41.551%
2025-09-30	45.5000	46.3000	45.5000	46.3000	+0.652%	3	713	+47.084%
2025-09-29	44.2000	46.1000	44.2000	46.0000	+9.838%	5	715	+48.043%
2025-09-26	41.6700	41.8800	41.6700	41.8800	+4.050%	6	714	+62.607%
2025-09-25	39.1500	40.3000	39.1500	40.2500	+4.167%	3	713	+69.193%
2025-09-24	40.4000	40.4000	38.1000	38.6400	-3.833%	14	711	+76.242%
2025-09-23	43.0500	43.0500	40.1800	40.1800	+1.980%	17	710	+69.487%
2025-09-22	37.7900	39.4000	37.7900	39.4000	+10.056%	6	710	+72.843%
2025-09-19	33.7000	35.8000	33.7000	35.8000	+8.485%	13	716	+90.223%
2025-09-18	32.6300	33.5000	32.6300	33.0000	-4.070%	88	716	+106.364%
2025-09-17	35.6500	35.6500	33.5000	34.4000	-5.495%	8	650	+97.965%
2025-09-16	36.0000	36.6100	35.4000	36.4000	+2.535%	18	642	+87.088%
2025-09-15	33.5000	35.5000	33.1800	35.5000	+6.351%	34	637	+91.831%
2025-09-12	33.1700	33.4100	33.0800	33.3800	+3.344%	37	638	+104.014%
2025-09-11	32.0000	32.6300	32.0000	32.3000	-1.223%	6	602	+110.836%
2025-09-10	34.5400	34.5400	32.7000	32.7000	-1.802%	206	598	+108.257%
2025-09-09	35.0000	35.5000	33.3000	33.3000	-0.893%	155	392	+104.505%
2025-09-08	32.8400	34.1000	32.7100	33.6000	+8.527%	47	344	+102.679%
2025-09-05	30.9600	30.9600	30.9600	30.9600	+3.131%	1	316	+119.961%
2025-09-03	31.5000	31.5000	30.0200	30.0200	+30.239%	14	317	+126.849%
2025-08-28	22.4000	23.0500	22.3300	23.0500	+4.773%	14	305	+195.445%
2025-08-27	21.2000	22.0000	21.2000	22.0000	+3.335%	18	314	+209.545%
2025-08-26	21.0800	21.2900	21.0800	21.2900	+3.955%	101	299	+219.868%
2025-08-25	20.4800	20.4800	20.4800	20.4800	+5.080%	3	298	+232.520%
2025-08-21	19.0400	19.4900	19.0400	19.4900	+0.724%	2	295	+249.410%
2025-08-20	19.0500	19.3500	19.0500	19.3500	-11.075%	5	295	+251.938%
2025-08-07	21.7600	21.7600	21.7600	21.7600	+1.209%	3	293	+212.960%
2025-08-04	21.5000	21.5000	21.5000	21.5000	+22.368%	1	296	+216.744%
2025-07-31	17.8600	18.0700	17.5700	17.5700	-11.397%	101	296	+287.592%
2025-07-25	19.8300	19.8300	19.8300	19.8300	-13.783%	2	212	+243.419%
2025-07-21	23.0000	23.0000	23.0000	23.0000	+11.165%	10	210	+196.087%
2025-07-16	20.6900	20.6900	20.6900	20.6900	-6.802%	3	224	+229.145%
2025-07-14	22.2000	22.2000	22.2000	22.2000	+13.323%	1	224	+206.757%
2025-07-10	19.2600	19.6500	19.2600	19.5900	+5.606%	102	225	+247.626%
2025-07-08	18.6000	18.6000	18.5500	18.5500	-5.454%	6	184	+267.116%
2025-06-30	19.6200	19.6200	19.6200	19.6200	-10.818%	1	185	+247.095%
2025-06-24	22.0000	22.0000	22.0000	22.0000	-16.509%	11	184	+209.545%
2025-06-18	26.3500	26.3500	26.3500	26.3500	-7.996%	1	173	+158.444%
2025-06-13	28.6400	28.6400	28.6400	28.6400	+10.494%	2	173	+137.779%
2025-06-12	26.9500	26.9500	25.7000	25.9200	+10.675%	11	173	+162.731%
2025-06-10	23.4100	23.4200	23.4100	23.4200	+1.385%	5	163	+190.777%
2025-06-09	23.1000	23.1000	23.1000	23.1000	-13.645%	2	163	+194.805%
2025-06-02	26.7500	26.7500	26.7500	26.7500	+10.629%	10	163	+154.579%
2025-05-29	24.1800	24.1800	24.1800	24.1800	-10.444%	5	155	+181.638%
2025-05-23	27.0000	27.0000	27.0000	27.0000	+8.652%	14	143	+152.222%
2025-05-20	26.1500	26.1500	24.8500	24.8500	+17.773%	3	143	+174.044%
2025-05-12	21.1000	21.1000	21.1000	21.1000	-18.090%	1	140	+222.749%
2025-05-08	25.7600	25.7600	25.7600	25.7600	-15.954%	1	139	+164.363%
2025-05-06	29.5500	30.6500	29.5500	30.6500	+13.100%	2	138	+122.186%
2025-05-05	27.1000	27.1000	27.1000	27.1000	-8.136%	11	138	+151.292%
2025-04-24	29.5000	29.5000	29.5000	29.5000	-8.894%	5	127	+130.847%
2025-04-21	32.3800	32.3800	32.3800	32.3800	+17.532%	1	122	+110.315%
2025-04-16	27.5500	27.5500	27.5500	27.5500	+23.987%	1	121	+147.187%
2025-04-15	22.6700	22.6700	21.2500	22.2200	+3.445%	119	122	+206.481%
2025-04-14	21.4800	21.4800	21.4800	21.4800	-8.479%	1	16	+217.039%
2025-04-11	23.0900	23.4700	23.0900	23.4700	+3.850%	4	15	+190.158%
2025-04-10	20.2000	22.6000	20.2000	22.6000	+48.880%	4	14	+201.327%
2025-03-20	15.4500	15.4500	15.1800	15.1800	+8.043%	2	11	+348.617%
2025-03-19	14.0500	14.0500	14.0500	14.0500	+3.157%	1	10	+384.698%
2025-03-14	14.1000	14.4400	12.4500	13.6200	+10.016%	20	9	+400.000%
2025-02-13	12.3500	12.3800	12.3500	12.3800	+21.017%	2	4	+450.081%
2025-02-12	10.2300	10.2300	10.2300	10.2300	0.000%	4	4	+565.689%

.dark-mode .gk5l4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gk5l4X{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C335GLD Jan 15 2027 335.00 Call (GLD270115C00335000)option OPRA

GLD20270115C335
GLD Jan 15 2027 335.00 Call (GLD270115C00335000)
option OPRA