Dark

GLD20270115C355
GLD Jan 15 2027 355.00 Call (GLD270115C00355000)
option OPRA

EOD

Sep 17, 2026

53.34+10.435%(+5.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.3400	53.3400	53.3400	53.3400	+10.435%	1	717	0.000%
2026-09-14	47.0500	48.3000	47.0500	48.3000	-17.997%	3	717	+10.435%
2026-09-09	58.9000	58.9000	58.9000	58.9000	-2.289%	1	715	-9.440%
2026-09-04	60.2800	60.2800	60.2800	60.2800	+10.626%	1	714	-11.513%
2026-09-01	54.9000	54.9000	54.4900	54.4900	-33.427%	2	714	-2.110%
2026-08-24	81.8500	81.8500	81.8500	81.8500	+5.613%	2	715	-34.832%
2026-08-21	76.0000	77.5000	76.0000	77.5000	+10.714%	2	713	-31.174%
2026-08-20	70.0000	70.0000	70.0000	70.0000	+4.167%	5	715	-23.800%
2026-08-19	67.2000	67.2000	67.2000	67.2000	+13.514%	1	715	-20.625%
2026-08-13	59.1500	59.2000	59.1500	59.2000	+3.769%	2	714	-9.899%
2026-08-10	57.0000	57.0700	57.0000	57.0500	+2.405%	3	714	-6.503%
2026-08-07	55.7100	55.7100	55.7100	55.7100	+12.773%	1	715	-4.254%
2026-08-06	49.4000	49.4000	49.4000	49.4000	+38.764%	1	716	+7.976%
2026-08-03	34.2000	35.6000	34.2000	35.6000	+2.920%	5	716	+49.831%
2026-07-31	34.5900	34.5900	34.5900	34.5900	-3.163%	2	716	+54.206%
2026-07-28	34.6900	35.7200	34.5000	35.7200	-6.000%	7	718	+49.328%
2026-07-27	38.0000	38.0000	38.0000	38.0000	+2.151%	1	718	+40.368%
2026-07-23	37.2000	37.2000	37.2000	37.2000	+8.963%	1	719	+43.387%
2026-07-16	34.0200	34.1400	34.0200	34.1400	-14.650%	5	718	+56.239%
2026-07-01	41.7000	42.0000	39.9000	40.0000	+3.950%	48	713	+33.350%
2026-06-24	38.6500	38.6500	38.4800	38.4800	-27.940%	2	723	+38.617%
2026-06-12	53.4000	53.4000	53.4000	53.4000	-7.130%	1	723	-0.112%
2026-06-09	57.5000	57.5000	57.5000	57.5000	-18.567%	1	723	-7.235%
2026-06-03	70.6000	70.6300	69.7500	70.6100	-5.728%	27	724	-24.458%
2026-06-02	74.8000	74.9000	74.8000	74.9000	+1.491%	4	724	-28.785%
2026-06-01	73.7600	73.8000	73.7600	73.8000	-2.908%	2	724	-27.724%
2026-05-26	76.0100	76.0100	76.0100	76.0100	-0.315%	1	724	-29.825%
2026-05-22	76.3000	76.3000	76.2500	76.2500	-4.449%	8	725	-30.046%
2026-05-20	79.8000	79.8000	79.8000	79.8000	+3.704%	9	723	-33.158%
2026-05-19	76.7500	76.9500	76.7500	76.9500	-5.000%	4	714	-30.682%
2026-05-15	81.0000	81.0000	81.0000	81.0000	-12.052%	1	714	-34.148%
2026-05-13	92.1000	92.1000	92.1000	92.1000	-0.829%	1	713	-42.085%
2026-05-06	92.8000	93.0000	92.8000	92.8700	+10.297%	6	713	-42.565%
2026-04-28	84.1200	84.2100	84.1000	84.2000	-12.109%	4	714	-36.651%
2026-04-23	96.0000	96.3500	95.8000	95.8000	-4.104%	103	713	-44.322%
2026-04-13	99.8500	100.0000	99.8500	99.9000	-5.817%	19	745	-46.607%
2026-04-08	106.0700	106.0700	106.0700	106.0700	+9.565%	1	745	-49.712%
2026-04-07	96.0700	96.8100	96.0700	96.8100	-9.158%	23	745	-44.902%
2026-04-01	107.0100	107.0100	106.5700	106.5700	+8.050%	2	744	-49.948%
2026-03-31	98.6300	98.6300	98.6300	98.6300	+11.446%	1	744	-45.919%
2026-03-30	88.5000	88.5000	88.5000	88.5000	+1.724%	6	744	-39.729%
2026-03-27	80.2500	88.0000	80.2500	87.0000	+11.353%	10	747	-38.690%
2026-03-26	82.1000	82.1000	78.1300	78.1300	+0.038%	4	743	-31.729%
2026-03-23	77.4500	78.1000	77.4500	78.1000	-10.641%	2	743	-31.703%
2026-03-20	86.9000	87.4000	86.9000	87.4000	-2.943%	2	743	-38.970%
2026-03-19	89.0500	90.0500	89.0500	90.0500	-17.005%	4	744	-40.766%
2026-03-18	111.0000	111.6000	108.5000	108.5000	-10.552%	12	744	-50.839%
2026-03-16	121.3000	121.3000	121.3000	121.3000	-4.518%	60	744	-56.026%
2026-03-03	129.4500	129.4500	127.0400	127.0400	-15.622%	4	805	-58.013%
2026-03-02	150.4000	150.7000	150.2500	150.5600	+4.447%	12	808	-64.572%
2026-02-27	141.0500	144.1500	141.0500	144.1500	+4.079%	3	808	-62.997%
2026-02-25	138.5000	138.5000	138.5000	138.5000	+1.132%	33	841	-61.487%
2026-02-24	136.9500	136.9500	136.9500	136.9500	+9.446%	1	841	-61.051%
2026-02-09	125.1300	125.1300	125.1300	125.1300	+5.444%	1	840	-57.372%
2026-02-06	118.3000	118.6700	118.3000	118.6700	+17.845%	2	841	-55.052%
2026-02-02	100.7000	100.7000	100.7000	100.7000	-23.159%	1	841	-47.031%
2026-01-30	131.0500	131.0500	131.0500	131.0500	-9.214%	4	841	-59.298%
2026-01-29	144.3500	144.3500	144.3500	144.3500	-7.349%	1	843	-63.048%
2026-01-28	141.7500	155.8000	141.7500	155.8000	+21.614%	32	853	-65.764%
2026-01-27	126.0000	128.1100	126.0000	128.1100	-0.805%	2	868	-58.364%
2026-01-26	129.1500	129.1500	129.1500	129.1500	+8.740%	1	870	-58.699%
2026-01-23	118.3200	118.7700	118.3200	118.7700	+12.578%	2	870	-55.090%
2026-01-21	106.1500	106.1500	105.5000	105.5000	+4.507%	2	872	-49.441%
2026-01-20	99.2200	100.9500	99.2200	100.9500	+16.570%	6	872	-47.162%
2026-01-16	85.2500	86.6000	85.2500	86.6000	-2.423%	3	872	-38.406%
2026-01-15	88.5500	88.7500	88.5500	88.7500	-2.419%	3	872	-39.899%
2026-01-14	90.0000	90.9500	90.0000	90.9500	+2.548%	7	869	-41.352%
2026-01-12	88.9500	90.2500	88.6900	88.6900	+10.724%	10	876	-39.858%
2026-01-09	80.1000	80.1000	80.1000	80.1000	+0.502%	3	885	-33.408%
2026-01-06	79.2500	80.0000	79.2500	79.7000	+4.183%	5	888	-33.074%
2026-01-05	74.8500	76.5500	74.8500	76.5000	+13.586%	8	893	-30.275%
2026-01-02	69.9500	69.9500	66.3500	67.3500	+2.293%	12	898	-20.802%
2025-12-31	67.3200	67.4000	65.8400	65.8400	-4.233%	21	880	-18.985%
2025-12-30	71.9500	71.9500	68.4500	68.7500	+1.761%	12	880	-22.415%
2025-12-29	69.9000	70.9500	67.3100	67.5600	-18.030%	43	877	-21.048%
2025-12-26	82.4200	82.4200	82.4200	82.4200	+6.280%	1	851	-35.283%
2025-12-24	77.8200	77.8200	76.7700	77.5500	-2.856%	6	852	-31.219%
2025-12-23	76.6000	79.8300	76.6000	79.8300	+5.595%	8	852	-33.183%
2025-12-22	73.5000	75.6000	73.5000	75.6000	+12.233%	20	854	-29.444%
2025-12-19	67.3600	67.3600	67.3600	67.3600	-0.207%	1	854	-20.814%
2025-12-18	67.5000	67.5000	67.5000	67.5000	+0.223%	1	855	-20.978%
2025-12-17	67.6000	67.6000	66.3000	67.3500	+4.225%	4	855	-20.802%
2025-12-16	66.6000	66.6000	64.6200	64.6200	+0.342%	8	857	-17.456%
2025-12-12	63.0500	64.4000	62.6300	64.4000	+2.793%	11	850	-17.174%
2025-12-11	59.3000	63.3100	59.3000	62.6500	+5.828%	44	851	-14.860%
2025-12-10	57.0000	59.2000	56.1000	59.2000	+2.387%	28	869	-9.899%
2025-12-09	57.2500	58.2500	57.2500	57.8200	+2.791%	6	869	-7.748%
2025-12-08	56.6000	56.6000	56.2500	56.2500	-2.850%	2	875	-5.173%
2025-12-05	57.9000	57.9000	57.9000	57.9000	-1.026%	5	874	-7.876%
2025-12-04	58.5000	58.5000	58.5000	58.5000	+0.602%	1	869	-8.821%
2025-12-03	59.1500	59.5500	58.1500	58.1500	-0.683%	3	870	-8.272%
2025-12-02	57.9500	58.5500	57.2500	58.5500	-4.517%	3	869	-8.898%
2025-12-01	61.3200	61.3200	61.3200	61.3200	+9.266%	5	869	-13.014%
2025-11-26	55.1200	56.2000	55.1200	56.1200	+1.483%	11	860	-4.954%
2025-11-25	55.3000	55.3000	55.3000	55.3000	+8.029%	1	860	-3.544%
2025-11-24	49.9500	52.0000	49.9500	51.1900	+2.585%	8	860	+4.200%
2025-11-21	49.5500	51.0000	49.5500	49.9000	-6.115%	5	855	+6.894%
2025-11-20	51.1300	53.1500	50.8900	53.1500	+4.093%	3	857	+0.357%
2025-11-18	50.9700	51.0600	50.9400	51.0600	-1.637%	4	857	+4.465%
2025-11-14	49.0000	51.9100	49.0000	51.9100	-9.248%	4	853	+2.755%
2025-11-13	59.5000	59.5000	57.2000	57.2000	-5.455%	7	853	-6.748%
2025-11-12	60.8900	60.8900	60.5000	60.5000	+13.084%	2	863	-11.835%
2025-11-11	53.5000	53.5000	53.5000	53.5000	+3.924%	4	860	-0.299%
2025-11-10	50.9900	51.4800	50.9900	51.4800	+12.500%	12	860	+3.613%
2025-11-07	45.7600	45.7600	45.7600	45.7600	+5.195%	1	870	+16.565%
2025-11-06	44.7100	45.2200	43.5000	43.5000	-2.685%	5	871	+22.621%
2025-11-05	44.0500	44.7000	44.0500	44.7000	+7.581%	4	868	+19.329%
2025-11-04	43.9500	43.9500	41.5500	41.5500	-12.526%	6	868	+28.375%
2025-11-03	47.7000	47.7000	47.5000	47.5000	+3.261%	3	868	+12.295%
2025-10-30	46.0300	46.0300	45.8000	46.0000	+2.977%	7	868	+15.957%
2025-10-29	45.7500	47.2000	44.6700	44.6700	+6.105%	7	863	+19.409%
2025-10-28	41.0000	42.1000	40.1000	42.1000	-7.166%	5	865	+26.698%
2025-10-27	47.5500	47.8900	43.5000	45.3500	-18.318%	34	855	+17.619%
2025-10-23	55.5000	55.5200	55.5000	55.5200	+3.776%	11	855	-3.927%
2025-10-22	49.7500	53.5000	47.1000	53.5000	-0.761%	32	861	-0.299%
2025-10-21	59.0000	59.0000	52.0800	53.9100	-22.920%	202	856	-1.057%
2025-10-20	66.5700	69.9400	66.4600	69.9400	+15.432%	134	855	-23.735%
2025-10-17	61.8000	62.7000	59.4500	60.5900	-6.641%	11	864	-11.966%
2025-10-16	61.7600	65.8800	61.7600	64.9000	+10.000%	34	863	-17.812%
2025-10-15	59.0000	59.0000	59.0000	59.0000	+7.273%	2	855	-9.593%
2025-10-14	54.2500	55.0000	54.2500	55.0000	+11.336%	6	855	-3.018%
2025-10-13	50.0000	50.0000	49.4000	49.4000	+10.589%	2	861	+7.976%
2025-10-10	43.6500	44.6800	43.0000	44.6700	+3.379%	8	861	+19.409%
2025-10-09	47.3500	47.3500	42.6200	43.2100	-8.743%	66	862	+23.444%
2025-10-08	46.5000	48.0000	46.4600	47.3500	+10.708%	380	864	+12.650%
2025-10-07	43.2500	43.2500	42.7700	42.7700	+7.978%	2	947	+24.714%
2025-10-06	39.6100	39.6100	39.6100	39.6100	+8.224%	2	947	+34.663%
2025-10-03	36.2900	36.6000	36.0800	36.6000	+7.174%	44	947	+45.738%
2025-10-02	36.7300	36.7300	33.3500	34.1500	-6.233%	5	931	+56.193%
2025-10-01	37.0400	37.0400	35.7800	36.4200	-0.219%	20	928	+46.458%
2025-09-30	33.6500	36.5000	33.6500	36.5000	+6.632%	22	919	+46.137%
2025-09-29	33.8500	35.8900	33.8500	34.2300	+7.439%	67	915	+55.828%
2025-09-26	30.3400	31.8600	30.3400	31.8600	+7.092%	8	849	+67.420%
2025-09-25	29.0100	31.0400	29.0100	29.7500	+6.402%	7	854	+79.294%
2025-09-24	29.0300	29.0300	27.9600	27.9600	-11.210%	3	858	+90.773%
2025-09-23	32.0000	32.0000	31.0000	31.4900	+11.076%	28	856	+69.387%
2025-09-22	28.3500	28.3500	28.3500	28.3500	+8.538%	1	856	+88.148%
2025-09-19	26.1200	26.1200	26.1200	26.1200	+8.607%	2	857	+104.211%
2025-09-18	24.1500	24.2500	23.5000	24.0500	-7.500%	26	855	+121.788%
2025-09-17	25.7500	26.0200	24.5500	26.0000	-2.549%	9	854	+105.154%
2025-09-16	26.1500	26.6800	26.1500	26.6800	+4.423%	4	847	+99.925%
2025-09-15	24.6500	26.0000	24.6500	25.5500	+8.217%	12	843	+108.767%
2025-09-11	23.6100	23.6100	23.6100	23.6100	-2.033%	6	832	+125.921%
2025-09-10	24.1000	24.1000	24.1000	24.1000	+1.474%	4	826	+121.328%
2025-09-09	23.7500	23.7500	23.7500	23.7500	-3.455%	1	826	+124.589%
2025-09-08	24.4400	24.6000	24.4400	24.6000	+10.363%	2	826	+116.829%
2025-09-05	22.2900	22.2900	22.2900	22.2900	+8.626%	10	824	+139.300%
2025-09-04	21.6000	21.6000	20.4000	20.5200	-4.157%	3	824	+159.942%
2025-09-03	21.4100	21.4100	21.4100	21.4100	+4.951%	4	824	+149.136%
2025-09-02	19.5000	20.4000	19.2000	20.4000	+22.523%	4	824	+161.471%
2025-08-29	16.6500	16.6500	16.6500	16.6500	+2.462%	1	827	+220.360%
2025-08-28	15.4800	16.2500	15.4500	16.2500	+10.169%	76	827	+228.246%
2025-08-26	14.7500	14.7500	14.7500	14.7500	+4.610%	1	752	+261.627%
2025-08-22	14.1100	14.1100	14.1000	14.1000	+3.676%	200	751	+278.298%
2025-08-21	13.6000	13.6000	13.6000	13.6000	+3.030%	1	552	+292.206%
2025-08-20	12.9700	13.2500	12.8800	13.2000	-4.486%	102	551	+304.091%
2025-08-14	13.8200	13.8200	13.8200	13.8200	-1.286%	1	465	+285.962%
2025-08-11	14.0000	14.0000	14.0000	14.0000	+11.111%	1	464	+281.000%
2025-07-30	12.2500	13.4500	12.2500	12.6000	-12.742%	12	464	+323.333%
2025-07-25	14.4400	14.4400	14.4400	14.4400	-24.000%	10	464	+269.391%
2025-07-23	19.0000	19.0000	19.0000	19.0000	+15.152%	10	454	+180.737%
2025-07-21	16.5000	16.5000	16.5000	16.5000	+17.857%	1	454	+223.273%
2025-07-17	14.0000	14.0000	14.0000	14.0000	0.000%	10	453	+281.000%
2025-07-16	14.0000	14.0000	14.0000	14.0000	-3.448%	1	453	+281.000%
2025-07-15	15.2900	15.2900	14.5000	14.5000	-6.149%	5	452	+267.862%
2025-07-14	15.7600	15.9500	15.3700	15.4500	-1.592%	119	447	+245.243%
2025-07-11	15.3000	15.7000	15.1300	15.7000	+10.954%	24	382	+239.745%
2025-07-10	13.9700	14.1600	13.9300	14.1500	-2.076%	29	382	+276.961%
2025-07-09	13.4400	14.4500	13.4400	14.4500	+3.141%	12	378	+269.135%
2025-07-08	14.0100	14.0100	14.0100	14.0100	-15.091%	10	377	+280.728%
2025-07-02	16.3700	16.5000	16.3700	16.5000	+0.794%	2	375	+223.273%
2025-06-26	16.1300	16.3700	16.1300	16.3700	-8.291%	11	374	+225.840%
2025-06-25	17.8500	17.8500	17.8500	17.8500	+8.379%	10	373	+198.824%
2025-06-24	15.4500	16.6700	15.4500	16.4700	-15.969%	58	368	+223.862%
2025-06-23	19.0500	19.6000	19.0500	19.6000	+0.513%	10	344	+172.143%
2025-06-20	18.8500	19.5000	18.8500	19.5000	+1.775%	22	344	+173.538%
2025-06-18	19.7300	19.9800	19.1500	19.1600	-10.884%	370	182	+178.392%
2025-06-13	21.5000	21.5000	21.5000	21.5000	+10.654%	2	182	+148.093%
2025-06-12	19.4300	19.4300	19.4300	19.4300	+13.031%	1	181	+174.524%
2025-06-11	17.2100	17.2100	17.1900	17.1900	+1.118%	2	180	+210.297%
2025-06-06	17.0000	17.0000	17.0000	17.0000	-9.333%	20	180	+213.765%
2025-06-05	18.7500	18.7500	18.7500	18.7500	-5.159%	10	170	+184.480%
2025-06-04	19.7700	19.7700	19.7700	19.7700	+13.036%	1	165	+169.803%
2025-05-30	17.4900	17.4900	17.4900	17.4900	-13.416%	6	165	+204.974%
2025-05-21	20.2000	20.2000	20.2000	20.2000	+37.884%	2	165	+164.059%
2025-05-15	14.6500	14.6500	14.6500	14.6500	-17.927%	4	163	+264.096%
2025-05-12	17.8500	17.8500	17.8500	17.8500	-9.666%	4	163	+198.824%
2025-05-08	19.7600	19.7600	19.7600	19.7600	-11.549%	4	159	+169.939%
2025-04-28	22.3400	22.3400	22.3400	22.3400	+6.381%	1	159	+138.765%
2025-04-23	21.4100	21.4100	20.8000	21.0000	-19.231%	3	158	+154.000%
2025-04-21	25.4000	26.0000	25.3200	26.0000	+23.810%	4	155	+105.154%
2025-04-16	22.0500	22.0500	21.0000	21.0000	+19.115%	26	156	+154.000%
2025-04-14	17.6300	17.6300	17.6300	17.6300	+33.662%	1	130	+202.552%
2025-04-02	13.1900	13.1900	13.1900	13.1900	+34.592%	11	129	+304.397%
2025-03-14	9.8000	9.8000	9.8000	9.8000	+17.365%	200	118	+444.286%
2025-02-25	8.3500	8.3500	8.3500	8.3500	-23.394%	1	118	+538.802%
2025-02-24	10.9000	10.9000	10.9000	10.9000	+5.314%	1	118	+389.358%
2025-02-19	10.3500	10.3500	10.3500	10.3500	+10.695%	6	117	+415.362%
2025-02-18	10.0500	10.0500	9.3500	9.3500	+8.218%	109	111	+470.481%
2025-02-11	8.6400	8.6400	8.6400	8.6400	+57.091%	1	2	+517.361%
2024-12-18	5.5000	5.5000	5.5000	5.5000	-11.433%	1	1	+869.818%
2024-11-11	6.2100	6.2100	6.2100	6.2100	-32.865%	1	2	+758.937%
2024-11-07	9.2500	9.2500	9.2500	9.2500	-8.416%	1	3	+476.649%
2024-11-04	10.1000	10.1000	10.1000	10.1000	+23.775%	1	2	+428.119%
2024-09-24	8.1600	8.1600	8.1600	8.1600	0.000%	1	1	+553.676%

.dark-mode .brqzLh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brqzLh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C355GLD Jan 15 2027 355.00 Call (GLD270115C00355000)option OPRA

GLD20270115C355
GLD Jan 15 2027 355.00 Call (GLD270115C00355000)
option OPRA