Dark

GLD20270115C345
GLD Jan 15 2027 345.00 Call (GLD270115C00345000)
option OPRA

EOD

Sep 15, 2026

58.50+3.357%(+1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	58.5000	58.5000	58.5000	58.5000	+3.357%	1	4,232	0.000%
2026-09-14	56.6200	56.8500	56.3000	56.6000	-8.930%	385	4,232	+3.357%
2026-09-11	63.6200	63.6200	62.1500	62.1500	+2.136%	11	4,257	-5.873%
2026-09-10	60.8500	60.8500	60.8500	60.8500	-9.718%	1	4,257	-3.862%
2026-09-09	67.4000	67.4000	67.4000	67.4000	-4.668%	1	4,257	-13.205%
2026-08-31	70.7000	70.7000	70.7000	70.7000	-18.029%	1	4,257	-17.256%
2026-08-27	86.2500	86.2500	86.2500	86.2500	+13.487%	1	4,257	-32.174%
2026-08-19	73.3000	76.0000	73.3000	76.0000	+11.601%	2	4,257	-23.026%
2026-08-18	68.1000	68.1000	68.1000	68.1000	-3.212%	1	4,258	-14.097%
2026-08-17	70.3500	70.3600	70.3500	70.3600	+4.314%	2	4,258	-16.856%
2026-08-13	67.5000	67.5000	67.4500	67.4500	-5.000%	2	4,258	-13.269%
2026-08-12	71.0000	71.0000	71.0000	71.0000	+6.847%	1	4,258	-17.606%
2026-08-11	70.0000	70.0000	66.4500	66.4500	-4.251%	9	4,258	-11.964%
2026-08-10	65.1000	69.4000	65.1000	69.4000	+23.071%	31	4,257	-15.706%
2026-08-06	56.2900	56.3900	56.2900	56.3900	-1.760%	2	4,265	+3.742%
2026-08-05	53.5500	57.6900	53.5500	57.4000	+30.901%	69	4,265	+1.916%
2026-08-04	43.8000	43.8800	43.8000	43.8500	+3.274%	4	4,269	+33.409%
2026-08-03	41.1600	42.4600	40.7400	42.4600	-9.583%	26	4,269	+37.777%
2026-07-30	46.1900	46.9600	45.9000	46.9600	+4.541%	10	4,276	+24.574%
2026-07-27	45.2600	45.3800	44.9200	44.9200	-14.324%	10	4,279	+30.232%
2026-07-22	52.4300	52.4300	52.4300	52.4300	+12.150%	1	4,275	+11.577%
2026-07-21	45.5500	46.8200	45.5200	46.7500	+10.808%	127	4,275	+25.134%
2026-07-20	42.3500	42.8900	42.0500	42.1900	-0.542%	408	4,299	+38.658%
2026-07-17	42.9200	42.9400	41.9600	42.4200	-7.783%	18	4,139	+37.907%
2026-07-15	46.1000	46.5500	45.9600	46.0000	+0.966%	2,038	4,138	+27.174%
2026-07-14	45.5500	45.5600	45.5500	45.5600	+8.347%	2	3,666	+28.402%
2026-07-13	42.0500	42.0500	42.0500	42.0500	-10.532%	1	3,666	+39.120%
2026-07-08	47.0000	47.0000	47.0000	47.0000	-9.319%	1	3,666	+24.468%
2026-07-06	51.8300	51.8300	51.8300	51.8300	+1.033%	1	3,666	+12.869%
2026-07-02	51.3000	51.3000	51.3000	51.3000	+6.742%	1	3,667	+14.035%
2026-06-26	49.8000	49.8000	47.9600	48.0600	+3.667%	125	3,667	+21.723%
2026-06-25	45.0300	46.3600	44.9800	46.3600	+6.575%	4	3,667	+26.186%
2026-06-24	45.0000	45.0500	43.2000	43.5000	-16.953%	5	3,667	+34.483%
2026-06-23	52.8000	52.8800	51.8600	52.3800	-12.408%	5	3,668	+11.684%
2026-06-18	59.7000	59.8000	59.6500	59.8000	-7.459%	127	3,669	-2.174%
2026-06-17	68.2500	70.5500	64.6200	64.6200	-5.664%	4	3,669	-9.471%
2026-06-16	68.5000	68.5000	68.5000	68.5000	+0.146%	1	3,669	-14.599%
2026-06-15	68.4000	68.4000	68.4000	68.4000	+14.095%	1	3,668	-14.474%
2026-06-12	59.9500	59.9500	59.9500	59.9500	+17.434%	1	3,668	-2.419%
2026-06-11	50.8500	51.0500	50.4000	51.0500	-2.109%	32	3,668	+14.594%
2026-06-10	57.5000	57.5000	52.1500	52.1500	-18.769%	13	3,669	+12.176%
2026-06-09	64.1400	64.2000	64.1400	64.2000	-8.128%	2	3,677	-8.879%
2026-06-08	69.0000	69.8800	69.0000	69.8800	+2.015%	70	3,676	-16.285%
2026-06-05	69.5400	70.0000	68.5000	68.5000	-16.677%	5	3,685	-14.599%
2026-06-02	83.2500	84.0000	82.2100	82.2100	+0.195%	20	3,683	-28.841%
2026-06-01	81.9000	82.0500	81.9000	82.0500	-2.205%	2	3,690	-28.702%
2026-05-28	83.8000	83.9000	83.8000	83.9000	-1.410%	5	3,689	-30.274%
2026-05-20	84.8700	85.1000	84.7000	85.1000	-0.234%	122	3,694	-31.257%
2026-05-19	85.0000	85.3000	85.0000	85.3000	-15.878%	4	3,799	-31.419%
2026-05-13	101.4000	101.4000	101.4000	101.4000	+7.987%	2	3,799	-42.308%
2026-05-01	93.9000	93.9000	93.9000	93.9000	-9.468%	1	3,800	-37.700%
2026-04-24	104.8200	104.8200	103.7200	103.7200	-11.502%	2	3,800	-43.598%
2026-04-14	117.2000	117.2000	117.2000	117.2000	+5.681%	1	3,801	-50.085%
2026-04-10	110.9000	110.9000	110.9000	110.9000	-2.205%	1	3,802	-47.250%
2026-04-08	113.4000	113.4000	113.4000	113.4000	-1.563%	40	3,801	-48.413%
2026-04-01	115.2000	115.2000	115.2000	115.2000	+20.188%	1	3,841	-49.219%
2026-03-27	93.7000	95.8500	93.7000	95.8500	+1.279%	52	3,842	-38.967%
2026-03-20	94.6400	94.6400	94.6400	94.6400	-3.704%	1	3,894	-38.187%
2026-03-19	96.7500	98.2800	96.7500	98.2800	-16.712%	2	3,895	-40.476%
2026-03-18	118.4000	118.4000	118.0000	118.0000	-19.305%	3	3,896	-50.424%
2026-03-11	146.2300	146.2300	146.2300	146.2300	-0.218%	1	3,895	-59.995%
2026-02-26	145.9000	146.5500	145.9000	146.5500	-1.664%	84	3,896	-60.082%
2026-02-25	149.1700	149.1700	149.0300	149.0300	+4.217%	2	3,857	-60.746%
2026-02-24	143.0000	143.0000	143.0000	143.0000	-4.405%	1	3,857	-59.091%
2026-02-23	149.6000	149.8700	149.5900	149.5900	+25.232%	6	3,858	-60.893%
2026-02-17	117.8900	119.4500	117.8900	119.4500	-4.516%	8	3,858	-51.026%
2026-02-12	125.1000	125.1000	125.1000	125.1000	+18.466%	1	3,855	-53.237%
2026-02-02	105.7000	107.0000	102.2500	105.6000	-11.624%	6	3,856	-44.602%
2026-01-30	130.4500	130.4500	110.0100	119.4900	-18.158%	16	3,859	-51.042%
2026-01-29	171.5100	171.5100	146.0000	146.0000	-3.846%	2	3,870	-59.932%
2026-01-28	152.6000	152.6000	151.8400	151.8400	+6.071%	2	3,872	-61.473%
2026-01-27	143.1500	143.1500	143.1500	143.1500	+15.444%	1	3,872	-59.134%
2026-01-23	124.9700	124.9700	124.0000	124.0000	+12.861%	2	3,873	-52.823%
2026-01-21	113.0000	113.0000	109.8700	109.8700	+0.891%	2	3,874	-46.755%
2026-01-20	108.0700	108.9000	106.9200	108.9000	+17.539%	5	3,875	-46.281%
2026-01-16	92.6500	92.6500	92.6500	92.6500	-6.414%	1	3,878	-36.859%
2026-01-14	97.8800	99.4000	97.3500	99.0000	+4.211%	20	3,878	-40.909%
2026-01-13	95.3200	95.3200	95.0000	95.0000	-2.364%	3	3,896	-38.421%
2026-01-12	97.3000	97.3000	97.3000	97.3000	+11.968%	1	3,895	-39.877%
2026-01-09	86.9000	86.9000	86.9000	86.9000	+3.452%	40	3,896	-32.681%
2026-01-08	84.0000	84.0000	84.0000	84.0000	-0.674%	1	3,936	-30.357%
2026-01-07	84.5700	84.5700	84.5700	84.5700	-2.793%	3	3,937	-30.827%
2026-01-06	87.0000	87.0000	87.0000	87.0000	+3.621%	1	3,940	-32.759%
2026-01-05	84.0000	84.4700	83.9600	83.9600	+12.472%	46	3,910	-30.324%
2026-01-02	76.7500	76.7500	73.9900	74.6500	-1.712%	4	3,910	-21.634%
2025-12-30	76.0500	76.0500	75.5500	75.9500	-16.170%	3	3,907	-22.976%
2025-12-26	90.2500	90.6000	90.2500	90.6000	+9.805%	3	3,910	-35.430%
2025-12-22	81.1000	82.5100	81.1000	82.5100	+9.502%	13	3,912	-29.100%
2025-12-19	73.3000	75.3500	73.3000	75.3500	+1.386%	8	3,913	-22.362%
2025-12-18	74.3900	74.3900	74.1000	74.3200	+2.581%	207	3,910	-21.286%
2025-12-16	72.4500	72.4500	72.4500	72.4500	+0.527%	10	3,909	-19.255%
2025-12-15	73.4500	73.6000	72.0700	72.0700	+0.727%	5	3,899	-18.829%
2025-12-12	75.0000	75.0000	68.7000	71.5500	+2.214%	12	3,904	-18.239%
2025-12-11	66.2600	70.0000	66.2600	70.0000	+11.164%	10	3,901	-16.429%
2025-12-08	62.9700	62.9700	62.9700	62.9700	-3.123%	1	3,903	-7.099%
2025-12-05	65.2500	65.3400	65.0000	65.0000	-0.459%	4	3,902	-10.000%
2025-12-02	65.2000	65.3000	64.6200	65.3000	-5.129%	41	3,899	-10.413%
2025-12-01	67.6900	68.8300	67.6900	68.8300	+10.251%	16	3,879	-15.008%
2025-11-26	62.5000	62.5000	62.4300	62.4300	+11.085%	2	3,881	-6.295%
2025-11-24	56.7700	56.7700	56.2000	56.2000	-1.404%	3	3,881	+4.093%
2025-11-20	57.0000	57.0000	57.0000	57.0000	-1.978%	2	3,883	+2.632%
2025-11-19	58.1500	58.1500	58.1500	58.1500	+5.727%	1	3,881	+0.602%
2025-11-18	55.0000	55.0000	55.0000	55.0000	-5.172%	10	3,880	+6.364%
2025-11-17	58.0000	58.0000	58.0000	58.0000	-1.695%	4	3,890	+0.862%
2025-11-14	59.0000	59.0000	59.0000	59.0000	-10.606%	1	3,890	-0.847%
2025-11-13	66.0000	66.0000	66.0000	66.0000	-1.932%	1	3,890	-11.364%
2025-11-12	62.0000	67.3000	62.0000	67.3000	+11.664%	4	3,892	-13.076%
2025-11-11	60.6500	60.6600	60.2700	60.2700	+0.534%	9	3,891	-2.937%
2025-11-10	57.7700	59.9500	57.7500	59.9500	+17.896%	156	3,889	-2.419%
2025-11-07	50.2500	51.5200	50.2500	50.8500	+1.700%	7	3,811	+15.044%
2025-11-06	49.5000	50.0600	49.5000	50.0000	-0.438%	14	3,812	+17.000%
2025-11-05	50.2200	50.2200	50.2200	50.2200	+6.398%	2	3,820	+16.487%
2025-11-04	48.3100	48.3100	47.2000	47.2000	-10.129%	3	3,820	+23.941%
2025-10-31	53.5600	53.5600	52.5200	52.5200	+1.000%	4	3,820	+11.386%
2025-10-30	52.3100	52.3100	51.3100	52.0000	+7.216%	306	3,821	+12.500%
2025-10-29	52.0200	52.0200	48.5000	48.5000	+1.042%	34	3,705	+20.619%
2025-10-28	48.1500	48.1500	48.0000	48.0000	-6.469%	5	3,707	+21.875%
2025-10-27	50.8000	51.3200	49.4500	51.3200	-14.181%	14	3,709	+13.991%
2025-10-24	59.8000	59.8000	59.8000	59.8000	-4.274%	1	3,709	-2.174%
2025-10-23	62.0000	62.4700	61.2500	62.4700	+13.582%	28	3,709	-6.355%
2025-10-22	56.3800	56.3800	53.7500	55.0000	-8.333%	3	3,714	+6.364%
2025-10-21	65.7000	66.0000	59.0000	60.0000	-18.390%	106	3,714	-2.500%
2025-10-20	73.4000	73.5200	73.4000	73.5200	+8.437%	121	3,713	-20.430%
2025-10-17	68.3000	69.5500	67.8000	67.8000	-6.521%	8	3,713	-13.717%
2025-10-16	69.5900	72.5300	69.5900	72.5300	+9.927%	21	3,714	-19.344%
2025-10-15	64.6000	65.9800	64.0000	65.9800	+6.368%	4	3,713	-11.337%
2025-10-14	59.7000	62.0300	59.7000	62.0300	+8.066%	6	3,712	-5.691%
2025-10-13	56.8500	58.5000	56.8500	57.4000	+15.030%	18	3,710	+1.916%
2025-10-10	49.8500	49.9000	48.6000	49.9000	+0.971%	11	3,712	+17.234%
2025-10-09	52.8000	52.8000	46.0500	49.4200	-9.138%	50	3,712	+18.373%
2025-10-08	51.3000	54.3900	51.3000	54.3900	+11.501%	11	3,724	+7.557%
2025-10-07	48.1500	49.3100	47.9000	48.7800	+3.677%	11	3,719	+19.926%
2025-10-06	44.4500	47.0500	44.4500	47.0500	+12.024%	111	3,719	+24.336%
2025-10-03	42.0500	42.0500	42.0000	42.0000	+5.000%	24	3,757	+39.286%
2025-10-02	38.6500	40.0000	38.4600	40.0000	-3.661%	3	3,757	+46.250%
2025-10-01	42.4200	42.5500	41.2000	41.5200	+1.170%	8	3,757	+40.896%
2025-09-30	38.9300	41.1200	38.9300	41.0400	+3.899%	7	3,759	+42.544%
2025-09-29	39.5000	39.5000	39.5000	39.5000	+9.753%	1	3,759	+48.101%
2025-09-26	35.5000	36.3700	35.5000	35.9900	+4.319%	194	3,759	+62.545%
2025-09-25	34.0200	36.0500	34.0200	34.5000	+4.863%	27	3,759	+69.565%
2025-09-24	34.5000	34.6500	32.9000	32.9000	-7.324%	14	3,759	+77.812%
2025-09-23	36.7000	36.7000	35.2400	35.5000	+2.899%	130	3,759	+64.789%
2025-09-22	32.5000	34.5000	32.5000	34.5000	+18.151%	21	3,716	+69.565%
2025-09-19	29.2000	29.2000	29.2000	29.2000	+3.363%	1	3,706	+100.342%
2025-09-18	28.2500	28.2500	28.2500	28.2500	-2.754%	1	3,706	+107.080%
2025-09-17	30.9000	30.9000	28.5000	29.0500	-5.987%	3	3,706	+101.377%
2025-09-16	30.9000	30.9000	30.8900	30.9000	+0.849%	10	3,705	+89.320%
2025-09-15	28.9000	30.6400	28.9000	30.6400	+7.509%	4	3,704	+90.927%
2025-09-12	28.5000	28.5000	28.5000	28.5000	+2.518%	2	3,706	+105.263%
2025-09-10	28.6500	28.6500	27.8000	27.8000	-0.714%	217	3,706	+110.432%
2025-09-09	28.4900	29.6500	28.0000	28.0000	-1.754%	42	3,506	+108.929%
2025-09-08	27.8400	28.5000	27.8400	28.5000	+7.345%	2	3,466	+105.263%
2025-09-05	25.7000	26.5500	25.7000	26.5500	+0.874%	7	3,466	+120.339%
2025-09-03	25.1500	26.3200	25.1500	26.3200	+5.280%	2	3,466	+122.264%
2025-09-02	21.8100	25.0000	21.8100	25.0000	+22.549%	18	3,466	+134.000%
2025-08-29	20.4000	20.4000	20.4000	20.4000	+8.051%	10	3,457	+186.765%
2025-08-28	18.8800	18.8800	18.8800	18.8800	+0.747%	1	3,457	+209.852%
2025-08-27	18.6200	18.7400	18.6200	18.7400	+6.477%	2	3,458	+212.166%
2025-08-26	17.3000	17.6000	17.3000	17.6000	+10.483%	2,804	3,458	+232.386%
2025-08-15	15.9300	15.9300	15.9300	15.9300	-3.978%	6	826	+267.232%
2025-08-12	16.5900	16.5900	16.5900	16.5900	-2.124%	2	826	+252.622%
2025-08-11	16.9500	16.9500	16.9500	16.9500	-10.317%	1	826	+245.133%
2025-08-08	18.9000	18.9000	18.9000	18.9000	+26.421%	1	826	+209.524%
2025-07-30	15.8300	15.8300	14.9500	14.9500	-12.522%	11	826	+291.304%
2025-07-25	18.3800	18.3800	17.0900	17.0900	-21.963%	18	816	+242.305%
2025-07-23	21.1400	21.9000	21.1400	21.9000	-0.995%	11	816	+167.123%
2025-07-22	22.7100	22.7100	22.1000	22.1200	+19.632%	22	806	+164.467%
2025-07-18	18.4900	18.4900	18.4900	18.4900	+11.386%	1	796	+216.387%
2025-07-17	16.6000	16.6000	16.6000	16.6000	-10.512%	10	795	+252.410%
2025-07-14	18.5500	18.5500	18.5400	18.5500	+12.085%	4	785	+215.364%
2025-07-10	16.6000	16.7200	16.5000	16.5500	+1.471%	152	783	+253.474%
2025-07-08	16.3100	16.3100	16.3100	16.3100	-12.312%	10	707	+258.676%
2025-07-02	18.6000	18.6000	18.6000	18.6000	+14.462%	2	697	+214.516%
2025-06-30	16.2500	16.2500	16.2500	16.2500	-16.667%	14	698	+260.000%
2025-06-26	19.0200	19.5000	19.0200	19.5000	-5.340%	11	684	+200.000%
2025-06-25	20.6000	20.6000	20.6000	20.6000	+9.867%	10	673	+183.981%
2025-06-24	19.2700	19.2700	18.7500	18.7500	-15.464%	12	673	+212.000%
2025-06-23	22.1800	22.1800	22.1800	22.1800	+1.603%	1	663	+163.751%
2025-06-20	21.8300	21.8300	21.8300	21.8300	-1.667%	20	662	+167.980%
2025-06-18	22.4100	22.4200	22.2000	22.2000	-4.721%	138	594	+163.514%
2025-06-17	22.5000	23.3500	21.9000	23.3000	-8.087%	76	594	+151.073%
2025-06-13	25.3500	25.3500	25.3500	25.3500	+14.344%	2	594	+130.769%
2025-06-12	22.1700	22.1700	22.1700	22.1700	+12.253%	1	594	+163.870%
2025-06-06	19.7500	19.7500	19.7500	19.7500	-8.565%	20	594	+196.203%
2025-06-05	21.6000	21.6000	21.6000	21.6000	-6.372%	10	584	+170.833%
2025-06-02	22.8000	23.0700	22.8000	23.0700	+5.826%	2	574	+153.576%
2025-05-27	21.8000	21.8000	21.8000	21.8000	+30.539%	2	574	+168.349%
2025-05-15	16.7000	16.7000	16.7000	16.7000	-16.833%	4	572	+250.299%
2025-05-01	20.0800	20.0800	20.0800	20.0800	-30.878%	2	568	+191.335%
2025-04-21	27.9000	29.0500	27.4000	29.0500	+21.042%	6	568	+101.377%
2025-04-16	23.5600	24.0000	23.5600	24.0000	+25.000%	2	570	+143.750%
2025-04-15	19.5000	19.5100	19.1500	19.2000	-4.096%	574	568	+204.688%
2025-04-11	20.0200	20.0200	20.0200	20.0200	+26.389%	2	15	+192.208%
2025-04-10	15.8400	15.8400	15.8400	15.8400	+8.866%	4	15	+269.318%
2025-03-31	14.5500	14.5500	14.5500	14.5500	+18.197%	1	15	+302.062%
2025-03-13	12.3000	12.3100	12.3000	12.3100	+28.901%	2	14	+375.223%
2025-03-06	9.5500	9.5500	9.5500	9.5500	-16.957%	1	14	+512.565%
2025-02-18	11.5000	11.5000	11.5000	11.5000	+3.139%	1	14	+408.696%
2025-02-13	11.3500	11.3500	11.1500	11.1500	+84.298%	5	10	+424.664%
2024-12-27	6.0500	6.0500	6.0500	6.0500	-20.708%	6	10	+866.942%
2024-12-18	7.6300	7.6300	7.6300	7.6300	-22.929%	10	13	+666.710%
2024-11-06	9.9000	9.9000	9.9000	9.9000	0.000%	3	3	+490.909%

.dark-mode .hsqWqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsqWqg{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C345GLD Jan 15 2027 345.00 Call (GLD270115C00345000)option OPRA

GLD20270115C345
GLD Jan 15 2027 345.00 Call (GLD270115C00345000)
option OPRA