Dark

GLD20270115C485
GLD Jan 15 2027 485.00 Call (GLD270115C00485000)
option OPRA

EOD

Sep 17, 2026

3.77+11.538%(+0.39)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2000	4.3500	3.7700	3.7700	+11.538%	59	65,920	0.000%
2026-09-16	4.4000	4.4000	3.2900	3.3800	-11.053%	55,479	67,747	+11.538%
2026-09-15	3.7500	3.9000	3.6900	3.8000	+0.529%	3,137	13,306	-0.789%
2026-09-14	3.7000	4.0000	3.5800	3.7800	-27.308%	16	10,479	-0.265%
2026-09-11	5.0500	5.2000	5.0500	5.2000	+13.043%	22	10,477	-27.500%
2026-09-10	4.9700	4.9700	4.6000	4.6000	-17.857%	3	10,477	-18.043%
2026-09-09	6.0000	6.0000	5.6000	5.6000	+14.519%	5	10,475	-32.679%
2026-09-08	5.3200	5.3500	4.8900	4.8900	-14.957%	14	10,475	-22.904%
2026-09-04	5.7000	5.9000	5.6000	5.7500	-15.066%	32	10,456	-34.435%
2026-09-03	6.2500	7.3000	6.2500	6.7700	+38.163%	15	10,456	-44.313%
2026-09-02	4.9000	5.1500	4.7000	4.9000	+15.294%	34	10,453	-23.061%
2026-09-01	4.4000	4.8500	4.1500	4.2500	-25.439%	53	10,458	-11.294%
2026-08-31	6.9500	6.9500	5.5800	5.7000	-16.176%	2,550	10,464	-33.860%
2026-08-28	10.1500	10.1500	6.7500	6.8000	-32.000%	181	12,940	-44.559%
2026-08-27	9.3000	10.6500	9.3000	10.0000	-1.088%	809	12,937	-62.300%
2026-08-26	10.7400	10.7400	9.8000	10.1100	-13.219%	82	12,505	-62.710%
2026-08-25	10.8000	11.6500	10.3800	11.6500	0.000%	8	12,511	-67.639%
2026-08-24	12.4600	12.5700	11.2100	11.6500	+9.390%	47	12,511	-67.639%
2026-08-21	9.4700	11.0400	9.4700	10.6500	+25.294%	9	12,506	-64.601%
2026-08-20	7.8000	8.5000	7.8000	8.5000	+6.918%	7	12,507	-55.647%
2026-08-19	6.5000	7.9500	6.5000	7.9500	+60.606%	7,510	12,506	-52.579%
2026-08-18	4.9500	4.9500	4.9500	4.9500	-18.182%	7	7,527	-23.838%
2026-08-17	5.8700	6.0500	5.8700	6.0500	+15.679%	11	7,523	-37.686%
2026-08-14	5.2300	5.2300	5.2300	5.2300	-0.191%	2	7,523	-27.916%
2026-08-13	5.7700	5.7700	5.2400	5.2400	-19.385%	14	7,521	-28.053%
2026-08-12	6.8600	6.8600	6.4000	6.5000	-0.763%	33	7,527	-42.000%
2026-08-11	7.0000	7.0000	6.5500	6.5500	-8.392%	18	7,525	-42.443%
2026-08-10	5.5300	7.1500	5.5000	7.1500	+21.186%	14	7,538	-47.273%
2026-08-07	5.9000	5.9000	5.7000	5.9000	+42.169%	14	7,545	-36.102%
2026-08-06	4.2500	4.5000	4.1500	4.1500	-2.123%	12	7,535	-9.157%
2026-08-05	3.6400	4.4000	3.5000	4.2400	+66.275%	157	7,540	-11.085%
2026-08-04	2.5000	2.6100	2.5000	2.5500	+15.909%	31	7,582	+47.843%
2026-08-03	2.2600	2.4500	2.2000	2.2000	-10.204%	28	7,590	+71.364%
2026-07-31	2.4400	2.4900	2.3500	2.4500	-4.669%	166	7,568	+53.878%
2026-07-30	2.5700	2.5700	2.5700	2.5700	+8.898%	1	7,479	+46.693%
2026-07-29	2.3600	2.3600	2.3600	2.3600	+2.609%	26	7,479	+59.746%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-13.534%	1	7,505	+63.913%
2026-07-27	2.5500	2.6600	2.5500	2.6600	-3.273%	3	7,505	+41.729%
2026-07-24	2.7000	2.7800	2.7000	2.7500	-19.118%	10	7,508	+37.091%
2026-07-22	3.4000	3.4000	3.4000	3.4000	+19.718%	1	7,510	+10.882%
2026-07-17	2.8600	2.8600	2.8400	2.8400	-3.729%	10	7,510	+32.746%
2026-07-16	2.9500	2.9500	2.9500	2.9500	-3.279%	1	7,520	+27.797%
2026-07-10	3.6700	3.6700	3.0500	3.0500	-19.737%	31	7,519	+23.607%
2026-07-09	3.8000	3.8000	3.8000	3.8000	0.000%	1	7,518	-0.789%
2026-07-08	3.6500	3.8000	3.6500	3.8000	-13.636%	72	7,518	-0.789%
2026-07-07	4.4000	4.4000	4.4000	4.4000	+4.762%	10	7,470	-14.318%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+1.695%	2	7,460	-10.238%
2026-07-02	4.2100	4.2100	3.9500	4.1300	+13.151%	20	7,443	-8.717%
2026-07-01	3.8300	3.9000	3.6500	3.6500	+1.389%	348	7,443	+3.288%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+1.983%	1	7,262	+4.722%
2026-06-29	3.7000	3.7000	3.5300	3.5300	-18.476%	5	7,262	+6.799%
2026-06-26	4.0200	4.3300	4.0200	4.3300	+5.610%	2	7,262	-12.933%
2026-06-25	3.8000	4.1000	3.8000	4.1000	+1.990%	28	7,263	-8.049%
2026-06-24	4.0000	4.1000	4.0000	4.0200	-10.667%	6	7,260	-6.219%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-10.891%	8	7,266	-16.222%
2026-06-22	4.9500	5.0500	4.9500	5.0500	-15.126%	9	7,274	-25.347%
2026-06-18	5.9600	5.9600	5.9500	5.9500	-7.031%	5	7,270	-36.639%
2026-06-17	7.4000	7.4000	6.2000	6.4000	-13.514%	10	7,270	-41.094%
2026-06-16	7.2000	7.4000	7.2000	7.4000	-5.492%	11	7,270	-49.054%
2026-06-15	7.7000	7.8300	7.5900	7.8300	+30.283%	36	7,259	-51.852%
2026-06-12	5.9000	6.2000	5.9000	6.0100	+18.540%	72	7,257	-37.271%
2026-06-11	4.7500	5.0700	4.7500	5.0700	-3.429%	8	7,226	-25.641%
2026-06-10	6.1600	6.1600	5.2500	5.2500	-25.000%	20	7,225	-28.190%
2026-06-09	7.6500	7.6500	7.0000	7.0000	-8.497%	2	7,217	-46.143%
2026-06-08	7.8200	7.8200	7.6500	7.6500	-6.020%	61	7,216	-50.719%
2026-06-05	8.1000	8.2200	8.0000	8.1400	-20.508%	4	7,218	-53.686%
2026-06-04	11.2000	11.3000	10.2400	10.2400	+1.386%	156	7,220	-63.184%
2026-06-03	10.3000	10.3000	10.0000	10.1000	-8.182%	4	7,219	-62.673%
2026-06-02	11.2500	11.2500	11.0000	11.0000	-2.655%	9	7,219	-65.727%
2026-06-01	11.2500	11.3000	10.7900	11.3000	-13.077%	16	7,224	-66.637%
2026-05-29	12.1500	13.6500	12.1500	13.0000	+11.588%	8	7,226	-71.000%
2026-05-28	10.8500	11.6500	10.8500	11.6500	+12.560%	57	7,225	-67.639%
2026-05-27	9.7500	10.3500	9.7500	10.3500	-9.607%	7	7,217	-63.575%
2026-05-26	11.9500	12.0000	11.3000	11.4500	-2.966%	8	7,219	-67.074%
2026-05-22	12.4000	12.4000	11.7300	11.8000	-6.349%	7	7,218	-68.051%
2026-05-21	12.1100	13.0000	12.0500	12.6000	-6.040%	5	7,216	-70.079%
2026-05-20	13.8100	13.8100	13.2400	13.4100	+3.154%	4	7,216	-71.887%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-9.218%	2	7,212	-71.000%
2026-05-18	14.7100	14.7100	14.3200	14.3200	-2.186%	3	7,212	-73.673%
2026-05-15	14.2700	14.6900	14.2700	14.6400	-17.568%	8	7,212	-74.249%
2026-05-14	18.7500	18.7800	17.7600	17.7600	-5.027%	43	7,217	-78.773%
2026-05-13	18.6800	19.5500	18.4200	18.7000	-7.654%	5	7,205	-79.840%
2026-05-11	20.6800	20.7800	20.2500	20.2500	+0.746%	6	7,205	-81.383%
2026-05-08	20.4000	20.4500	19.5000	20.1000	+2.603%	6	7,204	-81.244%
2026-05-07	19.7500	19.8300	19.5900	19.5900	+5.606%	23	7,203	-80.755%
2026-05-06	19.5500	19.5500	18.0500	18.5500	+23.667%	33	7,213	-79.677%
2026-05-05	16.1000	16.1000	15.0000	15.0000	+0.874%	3	7,208	-74.867%
2026-05-04	14.7500	14.8700	14.7500	14.8700	-12.426%	11	7,208	-74.647%
2026-05-01	17.1500	17.1500	16.9800	16.9800	-0.585%	3	7,200	-77.797%
2026-04-30	16.9100	17.0800	16.5500	17.0800	+13.867%	4	7,200	-77.927%
2026-04-29	14.4100	15.0000	14.4100	15.0000	-4.459%	13	7,201	-74.867%
2026-04-28	15.5000	15.7000	15.5000	15.7000	-15.364%	6	7,202	-75.987%
2026-04-27	19.5400	19.5400	18.5000	18.5500	-9.512%	43	7,205	-79.677%
2026-04-24	20.3000	21.7000	20.3000	20.5000	-2.241%	13	7,185	-81.610%
2026-04-23	21.5400	21.5400	20.9700	20.9700	-8.268%	5	7,190	-82.022%
2026-04-22	22.8600	22.8600	22.8600	22.8600	-10.703%	2	7,193	-83.508%
2026-04-21	25.6000	25.6000	25.6000	25.6000	-6.227%	3	7,196	-85.273%
2026-04-20	27.3000	27.3000	27.3000	27.3000	-7.458%	24	7,196	-86.190%
2026-04-17	29.5700	30.0200	28.8000	29.5000	+8.856%	30	7,196	-87.220%
2026-04-16	27.3500	27.3500	27.1000	27.1000	-7.033%	7	7,198	-86.089%
2026-04-15	28.9300	29.1500	28.9300	29.1500	+2.822%	7	7,205	-87.067%
2026-04-14	28.0000	28.3500	27.7000	28.3500	+10.097%	401	7,212	-86.702%
2026-04-13	25.0000	25.7500	25.0000	25.7500	-4.806%	2	7,212	-85.359%
2026-04-10	27.8300	28.8000	27.0300	27.0500	-7.109%	140	7,212	-86.063%
2026-04-09	29.1000	29.1200	29.1000	29.1200	-2.933%	2	7,212	-87.054%
2026-04-08	30.7400	30.7400	30.0000	30.0000	+7.066%	2	7,213	-87.433%
2026-04-07	28.3600	28.4600	28.0000	28.0200	-1.059%	8	7,211	-86.545%
2026-04-06	28.5400	28.5400	28.1700	28.3200	-5.600%	13	7,210	-86.688%
2026-04-02	29.3000	30.0000	29.3000	30.0000	-9.774%	5	7,235	-87.433%
2026-04-01	31.2800	33.4500	31.2800	33.2500	+10.759%	23	7,235	-88.662%
2026-03-31	28.0300	30.0400	28.0300	30.0200	+15.684%	9	7,215	-87.442%
2026-03-30	27.0000	27.0000	25.9500	25.9500	-3.244%	3	7,217	-85.472%
2026-03-27	24.3500	26.8200	24.0600	26.8200	+8.364%	11	7,219	-85.943%
2026-03-25	25.5600	25.5600	24.7500	24.7500	+12.500%	21	7,215	-84.768%
2026-03-24	20.7400	22.1100	20.7400	22.0000	-2.870%	206	7,236	-82.864%
2026-03-23	21.4900	23.7700	20.8800	22.6500	+5.398%	233	7,235	-83.355%
2026-03-20	24.5500	24.5500	21.4900	21.4900	-13.695%	21	7,143	-82.457%
2026-03-19	23.6500	24.9200	23.6000	24.9000	-24.545%	16	7,156	-84.859%
2026-03-18	32.3000	34.6600	32.3000	33.0000	-15.493%	306	7,206	-88.576%
2026-03-17	40.3500	40.6600	39.0500	39.0500	-4.172%	422	7,256	-90.346%
2026-03-16	41.0000	41.5200	39.3000	40.7500	-2.907%	645	7,061	-90.748%
2026-03-13	45.1800	45.1800	41.9700	41.9700	-6.733%	1,872	6,857	-91.017%
2026-03-12	48.0000	48.0000	45.0000	45.0000	-6.484%	118	6,157	-91.622%
2026-03-11	49.0000	49.0000	48.1200	48.1200	-4.410%	7	6,206	-92.165%
2026-03-10	51.2000	52.8000	50.3300	50.3400	+3.901%	249	6,211	-92.511%
2026-03-09	46.5700	48.5000	46.4500	48.4500	-1.122%	203	6,208	-92.219%
2026-03-06	49.3000	50.8300	49.0000	49.0000	+5.877%	113	6,208	-92.306%
2026-03-05	47.6000	47.6000	45.4000	46.2800	-7.217%	15	6,152	-91.854%
2026-03-04	51.7500	51.7500	49.5000	49.8800	+3.485%	14	6,149	-92.442%
2026-03-03	48.5000	50.7000	43.7500	48.2000	-19.667%	1,663	6,139	-92.178%
2026-03-02	57.5000	61.0000	55.1000	60.0000	+8.952%	1,153	6,051	-93.717%
2026-02-27	53.5300	55.4300	53.4700	55.0700	+7.559%	39	6,086	-93.154%
2026-02-26	50.4000	51.9500	49.3000	51.2000	-2.938%	1,746	6,080	-92.637%
2026-02-25	52.9300	55.4200	51.4500	52.7500	+2.308%	1,324	5,947	-92.853%
2026-02-24	50.3000	52.4300	49.6400	51.5600	-7.433%	808	5,947	-92.688%
2026-02-23	53.5000	55.7000	53.5000	55.7000	+20.693%	6	6,011	-93.232%
2026-02-20	43.6500	46.1500	43.6500	46.1500	+9.881%	3	6,012	-91.831%
2026-02-19	42.6000	42.6000	40.3600	42.0000	+2.689%	12	6,010	-91.024%
2026-02-18	40.9000	40.9000	40.9000	40.9000	+16.657%	2	6,010	-90.782%
2026-02-17	34.6000	35.0600	33.5000	35.0600	-14.800%	33	6,010	-89.247%
2026-02-13	38.6500	41.7000	38.6500	41.1500	+8.147%	12	6,011	-90.838%
2026-02-12	40.7000	40.7000	36.1400	38.0500	-12.529%	3	6,011	-90.092%
2026-02-11	41.5400	44.0000	41.5400	43.5000	+7.780%	7	6,012	-91.333%
2026-02-10	42.9700	43.2800	40.0500	40.3600	-10.510%	5	6,014	-90.659%
2026-02-09	43.4000	45.1000	43.4000	45.1000	+14.148%	6	6,016	-91.641%
2026-02-06	40.3100	40.3100	39.4800	39.5100	+13.763%	18	6,014	-90.458%
2026-02-05	35.8900	38.0000	34.7300	34.7300	-12.739%	23	6,001	-89.145%
2026-02-04	40.5000	40.5000	39.8000	39.8000	-9.443%	33	5,997	-90.528%
2026-02-03	44.2000	44.2000	40.7000	43.9500	+37.904%	6	5,972	-91.422%
2026-02-02	37.0000	37.0000	30.7000	31.8700	-23.408%	24	5,973	-88.171%
2026-01-30	50.0000	52.0000	36.3800	41.6100	-38.601%	64	5,957	-90.940%
2026-01-29	75.1500	77.4700	50.5900	67.7700	+5.282%	184	5,951	-94.437%
2026-01-28	52.8900	65.0000	52.8900	64.3700	+34.300%	450	5,902	-94.143%
2026-01-27	43.0500	47.9300	43.0500	47.9300	+14.364%	14	5,828	-92.134%
2026-01-26	43.8000	45.1000	41.9100	41.9100	+12.359%	5,828	5,816	-91.005%
2026-01-23	34.6500	37.3000	34.6500	37.3000	+10.029%	66	429	-89.893%
2026-01-22	31.2000	34.2000	31.2000	33.9000	+21.942%	56	392	-88.879%
2026-01-21	31.7500	31.7500	27.8000	27.8000	+3.154%	2	368	-86.439%
2026-01-20	24.0500	26.9500	24.0500	26.9500	+32.759%	14	367	-86.011%
2026-01-16	20.3400	20.4100	19.9500	20.3000	-1.742%	15	368	-81.429%
2026-01-15	20.6600	20.6600	20.6600	20.6600	-7.644%	1	368	-81.752%
2026-01-14	22.4500	22.4500	22.3700	22.3700	+2.146%	11	369	-83.147%
2026-01-13	21.9000	21.9000	21.9000	21.9000	-0.273%	1	370	-82.785%
2026-01-12	22.3000	22.3000	21.9600	21.9600	+22.000%	14	370	-82.832%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-2.755%	1	362	-79.056%
2026-01-07	18.5100	18.5100	18.5100	18.5100	+5.651%	10	361	-79.633%
2026-01-05	17.5200	17.5200	17.5200	17.5200	+20.412%	10	351	-78.482%
2026-01-02	14.5500	14.5500	14.5500	14.5500	+1.042%	3	351	-74.089%
2025-12-31	15.4000	15.4000	14.4000	14.4000	-12.462%	4	355	-73.819%
2025-12-30	15.9600	16.4500	15.9600	16.4500	+6.818%	4	355	-77.082%
2025-12-29	15.4000	15.4000	15.4000	15.4000	-19.582%	2	355	-75.519%
2025-12-23	19.1200	19.1500	19.1200	19.1500	+8.807%	4	355	-80.313%
2025-12-22	17.3600	17.6000	17.3400	17.6000	+18.919%	5	357	-78.580%
2025-12-19	15.1000	15.1000	14.8000	14.8000	+5.714%	3	358	-74.527%
2025-12-18	14.0000	14.0000	14.0000	14.0000	+1.156%	1	356	-73.071%
2025-12-15	15.0000	15.0000	13.5000	13.8400	-0.360%	7	356	-72.760%
2025-12-12	13.8900	13.8900	13.8900	13.8900	+22.379%	4	351	-72.858%
2025-12-10	11.3500	11.3500	11.3500	11.3500	-16.544%	1	351	-66.784%
2025-12-01	13.6000	13.8500	13.6000	13.6000	+16.239%	15	351	-72.279%
2025-11-26	11.5000	11.7000	11.5000	11.7000	+4.000%	24	348	-67.778%
2025-11-25	11.3500	11.3500	11.2500	11.2500	+5.140%	16	348	-66.489%
2025-11-24	10.6000	10.7000	10.6000	10.7000	-5.727%	12	348	-64.766%
2025-11-19	12.5000	12.5000	11.2500	11.3500	-15.926%	333	338	-66.784%
2025-11-13	13.5000	13.5000	13.5000	13.5000	+3.846%	3	159	-72.074%
2025-11-11	12.5000	13.0000	12.5000	13.0000	+19.266%	3	162	-71.000%
2025-11-10	10.9000	10.9000	10.9000	10.9000	+21.111%	3	159	-65.413%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-10.000%	1	162	-58.111%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-3.846%	1	162	-62.300%
2025-10-30	10.4000	10.4000	10.4000	10.4000	+16.854%	97	161	-63.750%
2025-10-28	8.9000	8.9000	8.9000	8.9000	-9.645%	1	78	-57.640%
2025-10-27	10.7000	10.7000	9.8500	9.8500	-23.643%	5	77	-61.726%
2025-10-24	13.2500	13.4000	12.9000	12.9000	-0.769%	3	77	-70.775%
2025-10-22	12.0000	13.0000	12.0000	13.0000	+2.041%	3	76	-71.000%
2025-10-21	14.6000	15.0000	12.5000	12.7400	-31.872%	16	75	-70.408%
2025-10-20	17.6000	18.9000	17.6000	18.7000	+23.432%	74	69	-79.840%
2025-10-17	15.0500	15.1500	15.0500	15.1500	-17.439%	3	11	-75.116%
2025-10-16	16.8700	18.3500	16.8700	18.3500	+196.446%	2	9	-79.455%
2025-10-03	6.1900	6.1900	6.1900	6.1900	+3.167%	5	7	-39.095%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+26.316%	5	7	-37.167%
2025-09-22	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-20.632%

.dark-mode .k6MYzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6MYzB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C485GLD Jan 15 2027 485.00 Call (GLD270115C00485000)option OPRA

GLD20270115C485
GLD Jan 15 2027 485.00 Call (GLD270115C00485000)
option OPRA