Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GLD20270115C475
GLD Jan 15 2027 475.00 Call (GLD270115C00475000)
option OPRA

EOD
Sep 17, 2026
4.60+9.524%(+0.40)10
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-17
4.96004.96004.59004.6000+9.524%1010,7990.000%
2026-09-16
5.22005.35004.20004.2000-7.692%1410,799+9.524%
2026-09-15
4.71004.73004.55004.55000.000%610,798+1.099%
2026-09-14
4.34004.55004.34004.5500-13.333%510,802+1.099%
2026-09-11
6.30006.30005.25005.2500-4.545%2810,806-12.381%
2026-09-10
6.10006.10005.47005.5000-18.519%1510,814-16.364%
2026-09-09
7.05007.05006.75006.7500+10.656%210,812-31.852%
2026-09-08
6.50006.50006.10006.1000-14.446%1710,810-24.590%
2026-09-04
6.95007.25006.90007.1300-9.403%3110,807-35.484%
2026-09-03
7.74008.82007.50007.8700+35.690%2610,807-41.550%
2026-09-02
5.70005.98005.70005.8000+11.753%710,789-20.690%
2026-09-01
5.50005.88005.13005.1900-22.537%7510,811-11.368%
2026-08-31
7.50007.50006.70006.7000-17.284%10710,769-31.343%
2026-08-28
12.000012.07008.10008.1000-33.058%4210,705-43.210%
2026-08-27
11.200012.100011.030012.1000+1.938%10410,695-61.983%
2026-08-26
12.400012.400011.650011.8700-15.214%6910,694-61.247%
2026-08-25
12.670014.000012.170014.0000+4.869%1510,661-67.143%
2026-08-24
13.930014.810013.350013.3500+4.624%20810,655-65.543%
2026-08-21
11.160013.200011.150012.7600+36.763%8510,658-63.950%
2026-08-20
9.200010.13009.17009.3300+0.865%1810,680-50.697%
2026-08-19
7.82009.31007.82009.2500+58.120%3710,673-50.270%
2026-08-18
6.57006.57005.85005.8500-16.429%711,387-21.368%
2026-08-17
7.08007.08007.00007.0000+13.086%211,383-34.286%
2026-08-14
6.45006.45006.08006.1900-1.590%7,52511,382-25.687%
2026-08-13
6.70006.70006.29006.2900-19.668%193,928-26.868%
2026-08-12
8.27008.29007.76007.8300+7.260%423,927-41.252%
2026-08-11
7.90008.01007.30007.3000-6.410%173,944-36.986%
2026-08-10
6.65007.80006.65007.8000+12.554%223,944-41.026%
2026-08-07
6.90007.15006.60006.9300+38.048%1003,927-33.622%
2026-08-06
5.29005.33004.88005.0200-1.569%103,921-8.367%
2026-08-05
4.10005.25004.10005.1000+72.881%153,920-9.804%
2026-08-04
2.90003.06002.85002.9500+13.462%1293,927+55.932%
2026-08-03
2.64002.64002.58002.6000-8.127%104,051+76.923%
2026-07-31
2.84002.84002.83002.8300-11.285%154,054+62.544%
2026-07-30
3.20003.20003.19003.1900+7.047%24,052+44.201%
2026-07-29
2.70002.98002.62002.9800+7.581%54,054+54.362%
2026-07-28
2.92002.92002.77002.7700-12.063%774,056+66.065%
2026-07-27
3.15003.15003.15003.1500-3.077%73,980+46.032%
2026-07-24
3.17003.25003.17003.2500+2.524%33,980+41.538%
2026-07-23
3.35003.35003.17003.1700-24.524%413,980+45.110%
2026-07-22
4.00004.20004.00004.2000+23.529%364,021+9.524%
2026-07-21
3.38003.50003.38003.4000+7.937%474,037+35.294%
2026-07-20
3.15003.15003.15003.1500-3.670%14,032+46.032%
2026-07-17
3.20003.28003.20003.2700-11.622%284,032+40.673%
2026-07-15
3.70003.70003.70003.7000+0.817%164,040+24.324%
2026-07-14
3.98003.98003.67003.6700-2.394%134,042+25.341%
2026-07-13
3.50003.76003.50003.7600-5.290%474,044+22.340%
2026-07-10
4.00004.01003.97003.9700-10.787%124,081+15.869%
2026-07-09
4.48004.48004.39004.4500+9.337%54,082+3.371%
2026-07-08
4.07004.16004.07004.0700-10.155%124,082+13.022%
2026-07-07
4.75004.75004.53004.5300-7.362%114,078+1.545%
2026-07-06
4.93004.93004.65004.8900+4.487%1584,078-5.930%
2026-07-02
4.73004.92004.68004.6800+12.771%224,081-1.709%
2026-07-01
4.55004.63004.15004.1500-0.718%124,081+10.843%
2026-06-30
4.18004.26004.18004.1800+1.951%304,082+10.048%
2026-06-29
4.40004.40004.05004.1000-15.464%104,067+12.195%
2026-06-26
4.80005.00004.80004.8500+4.301%64,068-5.155%
2026-06-25
4.65004.69004.49004.6500+3.333%1684,070-1.075%
2026-06-24
4.59004.91004.30004.5000-11.765%914,145+2.222%
2026-06-23
5.47005.47005.10005.1000-13.997%64,151-9.804%
2026-06-22
6.40006.40005.93005.9300-13.177%74,147-22.428%
2026-06-18
7.15007.34006.83006.8300-21.494%244,177-32.650%
2026-06-17
8.70008.70008.70008.7000+0.694%14,177-47.126%
2026-06-16
8.70008.70008.47008.6400+0.232%144,177-46.759%
2026-06-15
9.05009.10008.62008.6200+21.408%334,166-46.636%
2026-06-12
7.15007.15007.10007.1000+1.429%104,146-35.211%
2026-06-11
5.65007.00005.65007.0000+12.000%84,150-34.286%
2026-06-10
7.15007.15006.18006.2500-20.382%134,156-26.400%
2026-06-09
7.95008.10007.85007.8500-13.736%6534,156-41.401%
2026-06-08
9.25009.35008.75009.1000+1.111%54,752-49.451%
2026-06-05
10.000010.00009.00009.0000-26.290%844,753-48.889%
2026-06-04
13.150013.200012.210012.2100+3.915%64,766-62.326%
2026-06-03
11.750011.750011.750011.7500-8.203%14,765-60.851%
2026-06-02
13.300013.300012.800012.8000-4.478%54,764-64.063%
2026-06-01
13.000013.450012.760013.4000-11.668%314,767-65.672%
2026-05-29
14.500015.980014.350015.1700+17.143%3034,775-69.677%
2026-05-28
11.540012.950011.540012.9500+6.061%34,866-64.479%
2026-05-27
12.100012.320011.810012.2100-8.539%434,868-62.326%
2026-05-26
14.550014.550013.350013.3500-4.847%74,855-65.543%
2026-05-22
14.400014.770013.680014.0300-8.241%184,856-67.213%
2026-05-21
14.460015.290014.460015.2900-0.391%324,860-69.915%
2026-05-20
14.920015.700014.920015.3500+2.470%64,860-70.033%
2026-05-19
15.000015.200014.980014.9800-8.379%64,857-69.292%
2026-05-18
17.500017.500016.350016.3500-1.208%204,857-71.865%
2026-05-15
20.600020.600016.430016.5500-23.908%64,857-72.205%
2026-05-13
21.680022.650021.360021.7500+1.210%6004,857-78.851%
2026-05-12
22.350022.350021.350021.4900-6.362%224,901-78.595%
2026-05-11
23.680023.750022.950022.9500+0.702%214,901-79.956%
2026-05-08
22.480023.350022.380022.7900+1.199%3194,884-79.816%
2026-05-07
23.360024.850022.520022.5200+5.976%164,924-79.574%
2026-05-06
22.030022.680021.250021.2500+20.876%164,934-78.353%
2026-05-05
18.470018.470017.580017.5800+0.457%64,940-73.834%
2026-05-04
18.000018.000016.500017.5000-11.032%84,940-73.714%
2026-05-01
20.010020.010019.650019.6700-0.405%84,938-76.614%
2026-04-30
19.700019.750019.110019.7500+15.160%44,938-76.709%
2026-04-29
17.000017.710016.620017.1500-8.043%284,940-73.178%
2026-04-28
18.160018.800017.750018.6500-12.441%2234,924-75.335%
2026-04-27
22.000022.000021.300021.3000-9.937%74,795-78.404%
2026-04-24
24.870024.900023.650023.6500-5.400%94,796-80.550%
2026-04-23
25.050025.350024.600025.0000-3.846%114,797-81.600%
2026-04-22
27.000027.000026.000026.0000+2.403%64,791-82.308%
2026-04-21
29.000029.000025.390025.3900-17.699%174,798-81.883%
2026-04-20
30.550030.850030.400030.8500-6.685%64,798-85.089%
2026-04-17
33.650033.650032.960033.0600+7.060%154,798-86.086%
2026-04-16
30.880030.880030.880030.8800-3.197%1004,803-85.104%
2026-04-15
33.330033.340031.800031.9000-6.725%1134,903-85.580%
2026-04-14
33.930034.200033.930034.2000+17.931%44,909-86.550%
2026-04-13
28.700029.000028.700029.0000-8.373%44,908-84.138%
2026-04-10
32.300032.400030.790031.6500-4.525%814,907-85.466%
2026-04-09
33.550033.730033.150033.1500+2.632%44,979-86.124%
2026-04-08
35.750035.750032.300032.3000+2.703%54,979-85.759%
2026-04-07
31.700031.750031.100031.4500-3.468%684,998-85.374%
2026-04-02
30.700032.900030.700032.5800-10.740%265,022-85.881%
2026-04-01
35.050037.140035.000036.5000+10.106%1165,022-87.397%
2026-03-31
30.210033.150030.210033.1500+16.031%2015,109-86.124%
2026-03-30
30.250030.250028.490028.5700-3.902%64,922-83.899%
2026-03-27
28.670030.780028.670029.7300+23.875%194,920-84.527%
2026-03-26
25.500026.800023.800024.0000-12.759%344,904-80.833%
2026-03-25
28.900028.970027.510027.5100+14.102%124,899-83.279%
2026-03-24
22.550024.300022.550024.1100-0.577%8344,899-80.921%
2026-03-23
24.300026.000022.500024.2500+0.207%4345,147-81.031%
2026-03-20
27.400027.400024.200024.2000-14.938%615,141-80.992%
2026-03-19
25.770028.450024.550028.4500-20.752%385,139-83.831%
2026-03-18
36.150038.130035.900035.9000-18.074%3395,140-87.187%
2026-03-17
44.830044.880043.060043.8200-2.362%2125,024-89.503%
2026-03-16
45.650045.740044.000044.8800-3.732%2444,921-89.750%
2026-03-13
49.650049.650046.000046.6200-4.369%7774,820-90.133%
2026-03-12
52.140052.460048.700048.7500-9.605%1414,580-90.564%
2026-03-11
53.850054.000053.210053.9300-2.442%414,573-91.470%
2026-03-10
56.460057.200054.770055.2800+3.812%384,572-91.679%
2026-03-09
51.250053.250051.250053.2500-4.570%6104,572-91.362%
2026-03-06
51.400055.800051.400055.8000+11.155%274,762-91.756%
2026-03-05
51.040051.040049.820050.2000-7.380%1014,755-90.837%
2026-03-04
56.540057.600053.650054.2000-0.550%1184,744-91.513%
2026-03-03
53.450056.250048.000054.5000-14.977%434,715-91.560%
2026-03-02
64.500064.500059.000064.1000+6.762%204,705-92.824%
2026-02-27
57.690060.110057.690060.0400+7.599%174,706-92.338%
2026-02-26
57.450057.450053.600055.8000-0.357%2194,707-91.756%
2026-02-25
56.880058.700056.000056.0000-1.322%284,538-91.786%
2026-02-24
55.950057.000052.810056.7500-5.731%3404,538-91.894%
2026-02-23
55.980060.200055.980060.2000+20.762%4204,247-92.359%
2026-02-20
50.250050.250048.070049.8500+11.322%154,099-90.772%
2026-02-19
46.500046.500044.780044.7800+1.657%554,106-89.728%
2026-02-18
42.960044.500042.960044.0500+16.906%4654,119-89.557%
2026-02-17
35.550038.540035.550037.6800-15.705%774,024-87.792%
2026-02-13
42.570045.900042.190044.7000+15.444%983,997-89.709%
2026-02-12
45.450045.700038.640038.7200-19.249%853,997-88.120%
2026-02-11
46.080048.200046.080047.9500+6.793%983,995-90.407%
2026-02-10
44.370044.900044.020044.9000-8.124%273,915-89.755%
2026-02-09
49.500049.700048.000048.8700+11.068%1133,906-90.587%
2026-02-06
43.570044.800042.930044.0000+14.583%533,892-89.545%
2026-02-05
39.720040.800038.100038.4000-12.727%7003,915-88.021%
2026-02-04
53.410053.410043.000044.0000-5.376%233,712-89.545%
2026-02-03
45.630051.050045.500046.5000+36.765%203,709-90.108%
2026-02-02
39.000039.050033.000034.0000-25.225%5013,704-86.471%
2026-01-30
55.770056.500039.130045.4700-33.620%2523,670-89.883%
2026-01-29
81.670082.500056.000068.5000-1.481%2673,521-93.285%
2026-01-28
58.200069.530057.750069.5300+29.118%1,5213,646-93.384%
2026-01-27
47.500053.850046.500053.8500+16.685%1893,734-91.458%
2026-01-26
46.250050.150045.000046.1500+12.287%1403,703-90.033%
2026-01-23
38.210041.300037.300041.1000+9.600%7853,709-88.808%
2026-01-22
34.120037.830034.120037.5000+13.396%553,713-87.733%
2026-01-21
32.600035.050032.000033.0700+11.234%433,709-86.090%
2026-01-20
29.550030.200028.500029.7300+37.005%243,708-84.527%
2026-01-16
23.670023.720021.700021.7000-8.747%63,704-78.802%
2026-01-15
23.300023.940023.300023.7800-3.057%263,704-80.656%
2026-01-14
24.530024.530024.530024.5300+5.505%23,703-81.247%
2026-01-13
24.050024.150023.200023.2500-2.760%383,701-80.215%
2026-01-12
23.000025.350023.000023.9100+16.919%263,672-80.761%
2026-01-09
21.100021.190020.430020.4500+0.640%563,663-77.506%
2026-01-08
19.650020.350019.500020.3200-2.775%533,614-77.362%
2026-01-07
20.160020.900020.110020.9000-3.464%333,567-77.990%
2026-01-06
21.350021.650021.200021.6500+6.127%83,535-78.753%
2026-01-05
20.300020.600020.010020.4000+11.781%1,2783,532-77.451%
2025-12-30
18.050018.300018.050018.2500+7.988%52,981-74.795%
2025-12-29
17.790017.790016.700016.9000-26.522%182,978-72.781%
2025-12-26
22.300023.450022.300023.0000+11.272%342,971-80.000%
2025-12-24
20.550020.670019.790020.6700-3.456%142,968-77.746%
2025-12-23
20.030021.410020.030021.4100+10.418%62,968-78.515%
2025-12-22
18.800020.100018.800019.3900+14.802%1202,969-76.276%
2025-12-19
17.010017.010016.890016.8900+3.938%22,966-72.765%
2025-12-18
16.250016.250016.250016.25000.000%52,965-71.692%
2025-12-17
16.450016.450016.250016.2500+5.519%22,970-71.692%
2025-12-15
16.150016.150015.400015.4000-2.532%72,970-70.130%
2025-12-12
16.800017.000015.350015.8000+5.333%1582,964-70.886%
2025-12-11
14.460015.310014.390015.0000+14.416%3492,958-69.333%
2025-12-09
13.150013.220013.110013.1100+2.422%452,981-64.912%
2025-12-08
12.720012.800012.490012.8000-7.914%2022,992-64.063%
2025-12-05
13.900013.900013.900013.9000+2.206%1063,069-66.906%
2025-12-04
13.650013.800013.600013.6000-1.091%133,073-66.176%
2025-12-03
13.750013.750013.750013.7500-1.786%43,076-66.545%
2025-12-02
14.580014.580014.000014.0000-7.955%583,076-67.143%
2025-12-01
14.850015.480014.850015.2100+5.479%1113,125-69.757%
2025-11-28
14.500014.500014.420014.4200+8.421%113,063-68.100%
2025-11-26
12.800013.370012.800013.3000+0.377%253,048-65.414%
2025-11-25
13.300013.300013.250013.2500+14.224%2,0743,048-65.283%
2025-11-21
11.600011.600011.600011.6000-7.200%11,131-60.345%
2025-11-19
12.900012.900012.500012.5000+4.167%141,131-63.200%
2025-11-17
12.000012.000012.000012.0000-13.669%81,120-61.667%
2025-11-14
13.900013.900013.900013.9000-18.475%11,120-66.906%
2025-11-12
14.150017.090014.150017.0500+31.154%3151,119-73.021%
2025-11-11
13.000013.000013.000013.0000+2.201%501,237-64.615%
2025-11-10
12.720012.720012.720012.7200+26.567%21,281-63.836%
2025-11-07
10.050010.050010.050010.05000.000%101,280-54.229%
2025-11-06
10.050010.050010.050010.0500+0.500%11,290-54.229%
2025-11-05
10.000010.000010.000010.00000.000%41,289-54.000%
2025-11-04
10.500010.500010.000010.0000-9.502%21,293-54.000%
2025-10-31
11.650011.650011.050011.0500+5.238%21,291-58.371%
2025-10-28
10.710010.980010.500010.5000-12.500%101,292-56.190%
2025-10-27
12.550012.550010.800012.0000-20.000%4731,032-61.667%
2025-10-23
14.580015.000014.580015.0000+15.385%61,032-69.333%
2025-10-22
12.680013.720012.680013.0000-9.722%7601,033-64.615%
2025-10-21
15.500015.500014.050014.4000-31.947%48375-68.056%
2025-10-20
18.090021.160018.090021.1600+24.838%100376-78.261%
2025-10-17
18.550018.550016.950016.9500-8.871%31361-72.861%
2025-10-16
15.920018.720015.920018.6000+27.835%12343-75.269%
2025-10-15
14.550014.550014.550014.5500+32.273%1337-68.385%
2025-10-13
11.000011.000011.000011.0000+13.402%10337-58.182%
2025-10-10
9.210011.50009.21009.7000-7.354%605327-52.577%
2025-10-08
10.640010.700010.340010.4700+3.153%427-56.065%
2025-10-07
10.150010.150010.150010.1500+39.041%127-54.680%
2025-10-01
7.41007.41007.30007.3000+7.353%326-36.986%
2025-09-29
6.80006.80006.80006.8000+25.926%1025-32.353%
2025-09-24
5.65005.65005.40005.4000-6.897%1515-14.815%
2025-09-23
5.80005.80005.80005.80000.000%1010-20.690%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC