Dark

GLD20270115C455
GLD Jan 15 2027 455.00 Call (GLD270115C00455000)
option OPRA

EOD

Sep 17, 2026

7.19+15.968%(+0.99)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0500	8.0500	7.1900	7.1900	+15.968%	23	1,702	0.000%
2026-09-16	8.0000	8.1000	6.0100	6.2000	-10.145%	72	1,701	+15.968%
2026-09-15	7.0000	7.0000	6.7500	6.9000	-4.300%	17	1,671	+4.203%
2026-09-14	6.4000	7.2500	6.4000	7.2100	-13.133%	65	1,674	-0.277%
2026-09-11	9.2000	9.2000	8.3000	8.3000	-5.682%	17	1,671	-13.373%
2026-09-10	9.0300	9.0300	8.7000	8.8000	-9.278%	21	1,663	-18.295%
2026-09-09	10.4000	10.4500	9.3000	9.7000	+1.042%	58	1,648	-25.876%
2026-09-08	9.5500	9.6000	9.3000	9.6000	-8.397%	27	1,647	-25.104%
2026-09-04	9.9000	10.4800	9.9000	10.4800	-10.884%	14	1,632	-31.393%
2026-09-03	11.0400	12.7800	11.0400	11.7600	+34.862%	16	1,632	-38.861%
2026-09-02	8.2400	9.0900	8.2400	8.7200	+13.690%	28	1,641	-17.546%
2026-09-01	8.5000	8.5000	7.6700	7.6700	-25.171%	24	1,645	-6.258%
2026-08-31	10.5400	10.7800	10.0000	10.2500	-12.766%	26	1,647	-29.854%
2026-08-28	16.8300	17.0600	11.6300	11.7500	-24.583%	18	1,647	-38.809%
2026-08-27	16.0000	16.0000	15.5800	15.5800	-7.537%	7	1,642	-53.851%
2026-08-26	18.0000	18.0000	16.5100	16.8500	-12.240%	49	1,642	-57.329%
2026-08-25	18.1000	19.2500	18.1000	19.2000	+3.784%	11	1,625	-62.552%
2026-08-24	20.4000	20.7000	18.5000	18.5000	+3.468%	21	1,630	-61.135%
2026-08-21	15.8500	18.4000	15.8500	17.8800	+31.471%	45	1,616	-59.787%
2026-08-20	12.2000	14.2200	12.2000	13.6000	+3.108%	20	1,600	-47.132%
2026-08-19	11.1000	13.1900	11.1000	13.1900	+55.176%	83	1,599	-45.489%
2026-08-18	10.0500	10.0500	8.5000	8.5000	-18.582%	29	1,596	-15.412%
2026-08-17	10.3000	10.7500	10.2500	10.4400	+14.098%	29	1,598	-31.130%
2026-08-14	9.3600	9.3600	9.1500	9.1500	-3.379%	12	1,602	-21.421%
2026-08-13	9.8500	9.8500	9.4700	9.4700	-16.046%	6	1,592	-24.076%
2026-08-12	12.0800	12.0800	11.2700	11.2800	+3.772%	24	1,596	-36.259%
2026-08-11	11.5800	11.5800	10.8700	10.8700	-6.535%	8	1,590	-33.855%
2026-08-10	9.9100	11.6300	9.9100	11.6300	+22.809%	13	1,594	-38.177%
2026-08-07	9.5500	10.1000	9.4700	9.4700	+29.726%	15	1,591	-24.076%
2026-08-06	7.6300	7.7700	7.3000	7.3000	+2.817%	7	1,599	-1.507%
2026-08-05	6.1500	7.3000	6.1500	7.1000	+63.218%	12	1,598	+1.268%
2026-08-04	4.2600	4.3500	4.2500	4.3500	+11.538%	39	1,602	+65.287%
2026-07-31	3.9900	4.0100	3.9000	3.9000	-11.364%	3	1,628	+84.359%
2026-07-30	4.4000	4.4000	4.4000	4.4000	+6.024%	8	1,626	+63.409%
2026-07-29	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,634	+73.253%
2026-07-28	4.0700	4.0700	3.9000	3.9000	-13.140%	2	1,634	+84.359%
2026-07-27	4.8000	4.8000	4.4900	4.4900	+0.223%	8	1,635	+60.134%
2026-07-24	4.5000	4.5500	4.4800	4.4800	-1.104%	67	1,628	+60.491%
2026-07-23	5.0000	5.0000	4.5300	4.5300	-18.378%	12	1,578	+58.720%
2026-07-22	5.5500	6.1000	5.5500	5.5500	+9.901%	5	1,579	+29.550%
2026-07-21	4.9500	5.0500	4.9500	5.0500	+12.222%	2	1,578	+42.376%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-5.858%	1	1,578	+59.778%
2026-07-17	4.4800	4.7800	4.4800	4.7800	+7.416%	5	1,578	+50.418%
2026-07-16	4.4000	4.5700	4.4000	4.4500	-17.286%	6	1,581	+61.573%
2026-07-15	5.4000	5.4000	5.3800	5.3800	+2.281%	5	1,585	+33.643%
2026-07-14	5.4500	5.4500	5.2600	5.2600	+14.597%	12	1,585	+36.692%
2026-07-13	4.8500	4.9800	4.5900	4.5900	-20.998%	9	1,582	+56.645%
2026-07-10	5.6400	5.8100	5.6400	5.8100	-9.360%	22	1,580	+23.752%
2026-07-09	6.3700	6.4100	6.3600	6.4100	+0.945%	9	1,579	+12.168%
2026-07-08	5.8800	6.3500	5.5800	6.3500	+0.794%	7	1,571	+13.228%
2026-07-07	6.9000	6.9300	6.1000	6.3000	-9.091%	16	1,578	+14.127%
2026-07-06	6.6700	6.9300	6.6700	6.9300	+0.289%	3	1,579	+3.752%
2026-07-02	6.8600	6.9100	6.7000	6.9100	+0.876%	20	1,570	+4.052%
2026-07-01	5.8600	6.8500	5.8600	6.8500	+23.423%	20	1,570	+4.964%
2026-06-29	6.2000	6.2000	5.5500	5.5500	-17.899%	5	1,570	+29.550%
2026-06-26	6.9000	7.0600	6.4000	6.7600	+3.522%	26	1,571	+6.361%
2026-06-25	6.3000	6.5300	6.2300	6.5300	+5.663%	49	1,566	+10.107%
2026-06-24	6.1500	6.6900	5.9600	6.1800	-13.687%	16	1,591	+16.343%
2026-06-23	7.7000	7.7000	7.1600	7.1600	-20.000%	15	1,591	+0.419%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-5.291%	9	1,593	-19.665%
2026-06-18	9.5500	9.8600	9.2800	9.4500	-17.826%	22	1,589	-23.915%
2026-06-17	11.9500	13.4000	11.5000	11.5000	-3.280%	8	1,589	-37.478%
2026-06-16	11.9400	12.2500	11.8900	11.8900	-2.939%	9	1,589	-39.529%
2026-06-15	12.7000	12.7000	12.0100	12.2500	+20.690%	6	1,588	-41.306%
2026-06-12	10.1500	10.1500	10.1500	10.1500	-1.265%	4	1,587	-29.163%
2026-06-11	8.0000	10.2800	8.0000	10.2800	+22.527%	76	1,587	-30.058%
2026-06-10	9.6300	9.7000	8.3900	8.3900	-23.658%	143	1,587	-14.303%
2026-06-09	12.3600	12.3600	10.9500	10.9900	-13.465%	34	1,490	-34.577%
2026-06-08	13.1900	13.1900	12.7000	12.7000	-0.392%	4	1,497	-43.386%
2026-06-05	14.5000	14.5000	12.7500	12.7500	-24.017%	31	1,497	-43.608%
2026-06-04	16.9000	16.9000	16.7500	16.7800	+3.965%	6	1,502	-57.151%
2026-06-03	17.3000	17.3000	16.0700	16.1400	-11.074%	23	1,497	-55.452%
2026-06-02	18.1500	18.1500	18.1500	18.1500	-1.198%	2	1,490	-60.386%
2026-06-01	17.7000	18.5200	17.7000	18.3700	-10.912%	18	1,490	-60.860%
2026-05-29	19.7000	21.9500	19.7000	20.6200	+12.187%	42	1,488	-65.131%
2026-05-28	17.6000	19.2500	17.6000	18.3800	+9.731%	42	1,489	-60.881%
2026-05-27	16.6900	16.9500	16.3500	16.7500	-11.749%	29	1,488	-57.075%
2026-05-26	19.2000	19.2500	18.9500	18.9800	-3.262%	49	1,486	-62.118%
2026-05-22	19.3000	19.6200	19.3000	19.6200	-6.169%	11	1,511	-63.354%
2026-05-21	20.8000	20.9300	20.8000	20.9100	-0.759%	5	1,512	-65.615%
2026-05-20	19.4800	21.8100	19.4800	21.0700	-6.147%	107	1,512	-65.876%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-1.965%	1	1,500	-67.973%
2026-05-15	22.5900	22.9000	22.5900	22.9000	-16.576%	2	1,500	-68.603%
2026-05-14	27.4500	27.4500	27.4500	27.4500	-4.688%	1	1,501	-73.807%
2026-05-13	28.8000	28.8000	28.8000	28.8000	-2.801%	2	1,505	-75.035%
2026-05-12	29.9000	29.9000	29.6300	29.6300	-2.050%	5	1,505	-75.734%
2026-05-11	30.7600	31.1100	30.0200	30.2500	-0.493%	155	1,505	-76.231%
2026-05-08	30.1400	30.4900	30.1400	30.4000	-5.000%	41	1,494	-76.349%
2026-05-07	31.9000	32.4400	31.9000	32.0000	+14.490%	6	1,515	-77.531%
2026-05-06	29.5300	29.5300	27.9000	27.9500	+19.037%	20	1,516	-74.275%
2026-05-05	24.4100	24.4300	23.4800	23.4800	-0.551%	20	1,513	-69.378%
2026-05-04	23.6100	23.6100	23.6100	23.6100	-11.407%	2	1,510	-69.547%
2026-05-01	26.7600	26.7600	26.6500	26.6500	+0.566%	2	1,509	-73.021%
2026-04-30	25.7500	26.5000	25.7500	26.5000	+12.958%	4	1,509	-72.868%
2026-04-29	22.7400	23.8300	22.7400	23.4600	-6.459%	12	1,509	-69.352%
2026-04-28	23.9500	25.0800	23.8500	25.0800	-11.158%	150	1,508	-71.332%
2026-04-27	28.7000	28.7000	28.2300	28.2300	-8.935%	2	1,540	-74.531%
2026-04-24	31.7600	31.7600	31.0000	31.0000	-1.806%	5	1,540	-76.806%
2026-04-23	32.3000	32.9100	30.5800	31.5700	-10.567%	15	1,541	-77.225%
2026-04-22	35.3000	35.3000	35.3000	35.3000	+4.779%	11	1,540	-79.632%
2026-04-21	35.6500	35.6500	33.5200	33.6900	-13.946%	16	1,539	-78.658%
2026-04-20	39.1000	39.1500	38.6200	39.1500	-5.799%	3	1,539	-81.635%
2026-04-17	42.3000	42.3000	41.5600	41.5600	+8.512%	5	1,537	-82.700%
2026-04-16	39.8500	39.8500	38.3000	38.3000	-3.283%	4	1,535	-81.227%
2026-04-15	39.6000	39.6000	39.6000	39.6000	-6.824%	1	1,539	-81.843%
2026-04-14	41.0300	43.0600	40.8000	42.5000	+6.436%	60	1,540	-83.082%
2026-04-10	39.7000	39.9300	39.6000	39.9300	-4.199%	5	1,537	-81.993%
2026-04-09	40.8500	42.3600	40.8500	41.6800	+2.408%	8	1,539	-82.750%
2026-04-08	42.9400	44.0700	40.3500	40.7000	-0.732%	47	1,542	-82.334%
2026-04-07	39.0500	41.0000	39.0500	41.0000	+4.859%	20	1,558	-82.463%
2026-04-06	40.6500	41.1000	38.7000	39.1000	-3.457%	85	1,554	-81.611%
2026-04-02	37.4500	40.6500	36.9000	40.5000	-8.371%	11	1,512	-82.247%
2026-04-01	43.0000	45.0000	43.0000	44.2000	+10.638%	21	1,512	-83.733%
2026-03-31	36.8800	39.9500	36.7600	39.9500	+14.143%	39	1,519	-82.003%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-2.778%	10	1,502	-79.457%
2026-03-27	34.8400	36.0000	34.6300	36.0000	+23.077%	5	1,492	-80.028%
2026-03-26	29.5500	30.0700	29.2500	29.2500	-15.414%	6	1,492	-75.419%
2026-03-25	35.3700	35.3700	34.0000	34.5800	+19.241%	229	1,488	-79.208%
2026-03-24	28.1400	30.0000	28.0300	29.0000	-8.024%	109	1,564	-75.207%
2026-03-23	31.5000	31.5300	28.0000	31.5300	+6.628%	20	1,564	-77.196%
2026-03-20	35.2600	35.2600	29.5700	29.5700	-16.938%	39	1,565	-75.685%
2026-03-19	30.6800	35.6000	30.6800	35.6000	-19.091%	33	1,534	-79.803%
2026-03-18	45.0000	46.5600	44.0000	44.0000	-16.302%	245	1,538	-83.659%
2026-03-17	53.6900	53.8900	52.0400	52.5700	-2.648%	263	1,498	-86.323%
2026-03-16	55.2700	55.3000	53.0000	54.0000	-4.678%	19	1,524	-86.685%
2026-03-13	59.7900	59.7900	54.1200	56.6500	-4.129%	17	1,532	-87.308%
2026-03-12	61.2000	61.4500	58.8000	59.0900	-8.274%	9	1,537	-87.832%
2026-03-11	63.4400	64.4200	63.4400	64.4200	-4.704%	2	1,536	-88.839%
2026-03-10	67.8800	68.1000	67.6000	67.6000	+9.616%	5	1,538	-89.364%
2026-03-09	60.0000	61.7000	60.0000	61.6700	-5.905%	16	1,543	-88.341%
2026-03-06	63.4200	65.9700	63.4200	65.5400	+9.052%	8	1,560	-89.030%
2026-03-05	62.0000	62.0000	60.0800	60.1000	-4.965%	14	1,557	-88.037%
2026-03-04	65.8600	65.8600	63.1800	63.2400	+0.095%	22	1,559	-88.631%
2026-03-03	65.3500	65.3500	58.7500	63.1800	-15.906%	20	1,557	-88.620%
2026-03-02	74.9900	75.3000	72.5500	75.1300	+5.638%	14	1,553	-90.430%
2026-02-27	68.4000	71.1200	68.4000	71.1200	+11.108%	208	1,555	-89.890%
2026-02-26	64.0100	64.0100	64.0100	64.0100	-6.623%	1	1,556	-88.767%
2026-02-25	67.5500	69.3400	67.5500	68.5500	+1.510%	12	1,552	-89.511%
2026-02-24	64.7000	67.5300	64.7000	67.5300	-3.460%	9	1,552	-89.353%
2026-02-23	66.4500	70.3500	66.4500	69.9500	+17.543%	82	1,555	-89.721%
2026-02-20	58.5000	59.5100	56.0000	59.5100	+9.133%	3	1,545	-87.918%
2026-02-19	53.5000	56.2500	53.4500	54.5300	+1.357%	66	1,544	-86.815%
2026-02-18	51.6500	53.8300	51.6500	53.8000	+17.879%	264	1,484	-86.636%
2026-02-17	47.0000	47.0000	44.3000	45.6400	-16.426%	17	1,359	-84.246%
2026-02-13	52.4000	54.6100	50.3900	54.6100	+16.638%	14	1,359	-86.834%
2026-02-12	57.2500	57.2500	46.7700	46.8200	-18.715%	192	1,359	-84.643%
2026-02-11	56.3000	58.0000	55.6000	57.6000	+9.924%	8	1,326	-87.517%
2026-02-10	54.0000	54.0000	52.4000	52.4000	-10.274%	7	1,326	-86.279%
2026-02-09	56.5500	58.4000	55.9500	58.4000	+11.027%	318	1,325	-87.688%
2026-02-06	52.5500	53.4500	51.1900	52.6000	+14.199%	247	1,067	-86.331%
2026-02-05	45.3000	48.8700	44.9600	46.0600	-11.762%	45	862	-84.390%
2026-02-04	59.0000	59.0000	50.0000	52.2000	-6.031%	36	865	-86.226%
2026-02-03	53.8000	59.1500	53.8000	55.5500	+29.336%	135	848	-87.057%
2026-02-02	46.0000	46.0000	39.1500	42.9500	-21.193%	10	812	-83.260%
2026-01-30	64.7600	65.1400	45.3900	54.5000	-32.948%	122	818	-86.807%
2026-01-29	91.6000	94.4900	69.3000	81.2800	+1.600%	48	788	-91.154%
2026-01-28	70.4600	80.9900	69.2000	80.0000	+30.954%	512	920	-91.013%
2026-01-27	55.1000	62.0000	55.1000	61.0900	+12.712%	23	934	-88.230%
2026-01-26	56.3100	60.0000	54.2000	54.2000	+7.904%	77	937	-86.734%
2026-01-23	47.2200	50.4600	47.2000	50.2300	+7.674%	797	934	-85.686%
2026-01-22	41.5000	46.8000	41.0000	46.6500	+13.808%	11	625	-84.587%
2026-01-21	43.5500	44.0000	38.0000	40.9900	+8.011%	216	622	-82.459%
2026-01-20	36.8800	37.9500	35.3000	37.9500	+32.092%	43	421	-81.054%
2026-01-16	28.7300	28.7300	28.7300	28.7300	-2.610%	1	442	-74.974%
2026-01-15	29.5000	29.5000	29.5000	29.5000	-6.349%	2	442	-75.627%
2026-01-14	30.4000	31.5000	30.4000	31.5000	+4.132%	3	442	-77.175%
2026-01-13	30.5000	30.5000	30.2500	30.2500	-3.632%	2	442	-76.231%
2026-01-12	29.2500	31.4400	29.2500	31.3900	+19.354%	8	442	-77.095%
2026-01-09	26.3000	26.3000	26.3000	26.3000	+2.534%	5	440	-72.662%
2026-01-08	24.9500	25.6500	24.9500	25.6500	-0.965%	4	440	-71.969%
2026-01-07	25.9000	25.9000	25.9000	25.9000	-5.818%	2	438	-72.239%
2026-01-06	26.7700	27.5000	26.6800	27.5000	+7.970%	11	439	-73.855%
2026-01-05	25.4500	25.6400	25.3000	25.4700	+21.055%	87	433	-71.771%
2026-01-02	20.8000	21.0400	20.8000	21.0400	+1.889%	9	361	-65.827%
2025-12-31	21.0000	21.0000	20.6500	20.6500	-8.141%	2	364	-65.182%
2025-12-30	22.6400	22.6400	22.4800	22.4800	+5.540%	6	364	-68.016%
2025-12-29	21.9000	21.9000	21.3000	21.3000	-25.603%	52	358	-66.244%
2025-12-26	28.6300	28.6300	28.6300	28.6300	+9.526%	2	307	-74.886%
2025-12-24	25.3000	26.1400	25.1700	26.1400	-2.280%	11	294	-72.494%
2025-12-23	24.7100	26.7500	24.0000	26.7500	+11.691%	6	294	-73.121%
2025-12-22	23.9500	23.9500	23.9500	23.9500	+15.422%	5	294	-69.979%
2025-12-19	20.7500	20.7500	20.7500	20.7500	-1.891%	5	294	-65.349%
2025-12-17	21.0000	21.1500	20.7000	21.1500	+8.740%	5	291	-66.005%
2025-12-16	19.4500	19.4500	19.4500	19.4500	-4.657%	21	293	-63.033%
2025-12-15	20.5500	20.5500	20.4000	20.4000	+7.652%	2	272	-64.755%
2025-12-12	20.9500	21.8000	18.9500	18.9500	+13.814%	45	272	-62.058%
2025-12-05	17.2200	17.2200	16.6500	16.6500	-4.530%	39	280	-56.817%
2025-12-04	17.3000	17.4400	17.3000	17.4400	-9.450%	64	245	-58.773%
2025-12-03	19.2600	19.2600	19.2600	19.2600	+14.303%	1	245	-62.669%
2025-11-26	16.8500	16.8500	16.8500	16.8500	+7.668%	10	245	-57.329%
2025-11-19	16.1000	16.1000	15.5500	15.6500	-0.128%	104	245	-54.058%
2025-11-17	15.6700	15.6700	15.6700	15.6700	-14.791%	1	155	-54.116%
2025-11-13	20.3200	20.3200	18.3900	18.3900	-13.214%	12	154	-60.903%
2025-11-12	21.1900	21.1900	21.1900	21.1900	+67.378%	1	162	-66.069%
2025-11-07	12.6000	12.6600	12.6000	12.6600	-8.790%	10	161	-43.207%
2025-10-31	14.3500	14.3500	13.8800	13.8800	-2.254%	18	152	-48.199%
2025-10-27	14.2000	14.2000	14.2000	14.2000	-14.715%	1	151	-49.366%
2025-10-24	17.8500	17.8500	16.6500	16.6500	-10.000%	4	151	-56.817%
2025-10-23	18.5000	18.5000	18.5000	18.5000	+18.590%	15	151	-61.135%
2025-10-22	15.6000	15.6000	15.6000	15.6000	-9.827%	1	151	-53.910%
2025-10-21	17.4000	17.4000	17.3000	17.3000	-31.621%	16	151	-58.439%
2025-10-20	24.6000	25.3000	24.1000	25.3000	+27.264%	79	135	-71.581%
2025-10-17	21.1000	21.1500	19.8800	19.8800	-13.264%	5	62	-63.833%
2025-10-16	20.7400	22.9200	20.7400	22.9200	+19.687%	31	62	-68.630%
2025-10-15	19.1500	19.1500	19.1500	19.1500	+15.223%	1	47	-62.454%
2025-10-14	15.6500	16.6200	15.4900	16.6200	+8.486%	3	47	-56.739%
2025-10-13	14.0200	15.3600	14.0200	15.3200	+34.978%	3	48	-53.068%
2025-10-09	12.6000	12.6000	11.3500	11.3500	-9.921%	22	48	-36.652%
2025-10-08	13.4700	13.4700	12.6000	12.6000	+84.211%	15	37	-42.937%
2025-09-24	6.7300	6.8400	6.7300	6.8400	-9.404%	2	29	+5.117%
2025-09-23	7.7800	7.7800	7.5500	7.5500	+6.338%	2	29	-4.768%
2025-09-22	6.9300	7.1000	6.9300	7.1000	+18.333%	7	28	+1.268%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+15.385%	1	22	+19.833%
2025-09-03	5.2000	5.2000	5.2000	5.2000	+58.055%	2	21	+38.269%
2025-08-13	3.2900	3.2900	3.2900	3.2900	-33.669%	1	21	+118.541%
2025-07-22	4.9600	4.9600	4.9600	4.9600	+48.503%	1	21	+44.960%
2025-07-18	3.3400	3.3400	3.3400	3.3400	-12.105%	1	21	+115.269%
2025-07-11	4.0900	4.0900	3.8000	3.8000	+23.779%	2	20	+89.211%
2025-07-09	3.0700	3.0700	3.0700	3.0700	-25.122%	2	21	+134.202%
2025-06-27	4.1000	4.1000	4.1000	4.1000	-12.766%	1	20	+75.366%
2025-06-25	4.6500	4.7500	4.6500	4.7000	+3.297%	4	19	+52.979%
2025-06-24	4.7500	4.7500	4.5400	4.5500	-26.731%	32	18	+58.022%
2025-06-02	6.2100	6.2100	6.2100	6.2100	+0.161%	1	3	+15.781%
2025-05-01	5.5000	6.2000	5.5000	6.2000	0.000%	2	2	+15.968%

.dark-mode .G0Xmph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0Xmph{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C455GLD Jan 15 2027 455.00 Call (GLD270115C00455000)option OPRA

GLD20270115C455
GLD Jan 15 2027 455.00 Call (GLD270115C00455000)
option OPRA