Dark

GLD20270115C490
GLD Jan 15 2027 490.00 Call (GLD270115C00490000)
option OPRA

EOD

Sep 17, 2026

3.40+9.325%(+0.29)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6800	3.7000	3.4000	3.4000	+9.325%	21	78,908	0.000%
2026-09-16	3.8000	4.0000	2.9000	3.1100	-12.394%	55	78,913	+9.325%
2026-09-15	3.5300	3.6000	3.4000	3.5500	+2.601%	93	78,930	-4.225%
2026-09-14	3.4300	3.6500	3.2500	3.4600	-12.405%	18	78,880	-1.734%
2026-09-11	4.9000	4.9000	3.9500	3.9500	-5.952%	36	78,877	-13.924%
2026-09-10	4.6900	4.7000	4.0000	4.2000	-16.501%	30	78,875	-19.048%
2026-09-09	5.5000	5.5000	5.0300	5.0300	+10.549%	44	78,897	-32.406%
2026-09-08	4.9700	5.0000	4.5400	4.5500	-14.953%	114	78,878	-25.275%
2026-09-04	5.0000	5.4200	4.9400	5.3500	-10.833%	74	78,864	-36.449%
2026-09-03	5.9000	6.7500	5.6000	6.0000	+33.630%	86	78,864	-43.333%
2026-09-02	4.2000	4.5500	4.2000	4.4900	+16.623%	79	78,884	-24.276%
2026-09-01	4.1000	4.4000	3.8500	3.8500	-24.213%	12,118	78,870	-11.688%
2026-08-31	5.4200	5.4200	5.0800	5.0800	-18.720%	8,110	66,886	-33.071%
2026-08-28	9.2500	9.2500	6.1300	6.2500	-32.432%	131	58,866	-45.600%
2026-08-27	9.0600	9.4800	8.4600	9.2500	-0.431%	86	58,830	-63.243%
2026-08-26	9.4500	9.9600	9.1200	9.2900	-14.771%	74	58,837	-63.402%
2026-08-25	9.7800	10.9700	9.5000	10.9000	+1.113%	21	58,803	-68.807%
2026-08-24	11.3500	11.5500	10.3400	10.7800	+9.442%	108	58,803	-68.460%
2026-08-21	8.5700	10.1700	8.5000	9.8500	+28.758%	187	58,790	-65.482%
2026-08-20	6.4100	7.6900	6.4100	7.6500	+4.795%	267	58,829	-55.556%
2026-08-19	6.1500	7.3000	5.8500	7.3000	+62.222%	175	58,779	-53.425%
2026-08-18	5.2500	5.3200	4.5000	4.5000	-18.182%	38	58,705	-24.444%
2026-08-17	5.0500	5.6000	4.9500	5.5000	+16.525%	23,041	58,701	-38.182%
2026-08-14	4.9500	4.9500	4.5500	4.7200	+4.425%	20,015	35,691	-27.966%
2026-08-13	5.3200	5.4500	4.5200	4.5200	-25.041%	52	15,687	-24.779%
2026-08-12	6.3500	6.4500	6.0000	6.0300	+5.789%	12,094	15,684	-43.615%
2026-08-11	6.2000	6.2000	5.7000	5.7000	-13.110%	3	4,337	-40.351%
2026-08-10	5.5500	6.5700	5.0000	6.5600	+30.938%	30	4,336	-48.171%
2026-08-07	5.6000	5.6100	5.0100	5.0100	+29.124%	9	4,332	-32.136%
2026-08-06	4.2500	4.2500	3.6500	3.8800	+3.743%	41	4,326	-12.371%
2026-08-05	3.4200	4.0400	3.3700	3.7400	+58.475%	9	4,326	-9.091%
2026-08-04	2.6100	2.6100	2.3000	2.3600	+15.122%	6	4,325	+44.068%
2026-08-03	2.1800	2.1800	2.0500	2.0500	-6.818%	3	4,325	+65.854%
2026-07-31	2.2400	2.3800	2.1900	2.2000	-10.569%	9	4,326	+54.545%
2026-07-30	2.4200	2.4600	2.4200	2.4600	-1.600%	11	4,324	+38.211%
2026-07-29	2.2100	2.5000	2.2000	2.5000	+15.207%	41	4,324	+36.000%
2026-07-28	2.1700	2.1700	2.1700	2.1700	-15.234%	1	4,359	+56.682%
2026-07-27	2.7900	2.7900	2.5600	2.5600	-1.158%	26	4,359	+32.813%
2026-07-24	2.7700	2.7700	2.5900	2.5900	-0.385%	6	4,359	+31.274%
2026-07-23	2.6100	2.7200	2.5600	2.6000	-7.143%	4	4,363	+30.769%
2026-07-21	2.8000	2.8000	2.7900	2.8000	+14.286%	4	4,362	+21.429%
2026-07-20	2.4300	2.5400	2.3700	2.4500	-8.240%	29	4,361	+38.776%
2026-07-17	2.6300	2.7500	2.6200	2.6700	-2.198%	6	4,351	+27.341%
2026-07-16	2.7500	2.7500	2.7300	2.7300	-7.770%	42	4,351	+24.542%
2026-07-15	2.9600	2.9600	2.9600	2.9600	+6.093%	1	4,351	+14.865%
2026-07-14	3.2000	3.2000	2.7900	2.7900	-3.793%	4	4,350	+21.864%
2026-07-13	2.9300	2.9300	2.9000	2.9000	-13.433%	2	4,349	+17.241%
2026-07-08	3.4000	3.4000	3.1500	3.3500	-14.103%	22	4,349	+1.493%
2026-07-07	3.9000	3.9200	3.6800	3.9000	+2.632%	11	4,329	-12.821%
2026-07-06	3.7500	4.0000	3.7500	3.8000	-1.299%	7	4,320	-10.526%
2026-07-02	3.7200	3.8800	3.7200	3.8500	+20.313%	10	4,315	-11.688%
2026-07-01	3.3000	3.8000	3.2000	3.2000	-5.882%	5	4,315	+6.250%
2026-06-30	3.3500	3.4600	3.3300	3.4000	+1.796%	4	4,313	0.000%
2026-06-29	3.3400	3.3400	3.3400	3.3400	-13.247%	3	4,314	+1.796%
2026-06-26	3.7800	3.9900	3.7800	3.8500	+3.774%	11	4,317	-11.688%
2026-06-25	3.5400	3.8900	3.5400	3.7100	+1.644%	57	4,324	-8.356%
2026-06-24	3.6800	3.9000	3.6000	3.6500	-11.408%	49	4,331	-6.849%
2026-06-23	4.3400	4.3400	4.0900	4.1200	-12.527%	24	4,339	-17.476%
2026-06-22	4.7900	4.8000	4.6000	4.7100	-8.544%	292	4,342	-27.813%
2026-06-18	5.5100	5.5500	5.1500	5.1500	-11.664%	167	4,675	-33.981%
2026-06-17	6.5000	6.5000	5.8300	5.8300	-15.507%	22	4,675	-41.681%
2026-06-16	6.7500	6.9500	6.7500	6.9000	-3.766%	25	4,675	-50.725%
2026-06-15	7.1000	7.1700	7.1000	7.1700	+28.495%	17	4,675	-52.580%
2026-06-12	5.5500	5.6000	5.4400	5.5800	-4.288%	29	4,675	-39.068%
2026-06-11	4.7000	5.9500	4.6000	5.8300	+16.135%	22	4,648	-41.681%
2026-06-10	5.5200	5.5200	4.8600	5.0200	-20.317%	49	4,650	-32.271%
2026-06-09	6.2000	6.3000	6.2000	6.3000	-11.888%	6	4,621	-46.032%
2026-06-08	7.2300	7.2300	7.1500	7.1500	-0.970%	9	4,621	-52.448%
2026-06-05	7.8500	8.3000	7.0000	7.2200	-24.398%	43	4,627	-52.909%
2026-06-04	10.0800	10.3500	9.5300	9.5500	+2.139%	48	4,648	-64.398%
2026-06-03	9.3700	9.5800	9.2500	9.3500	-8.063%	46	4,658	-63.636%
2026-06-02	10.8500	10.8500	10.1700	10.1700	-3.510%	4	4,662	-66.568%
2026-06-01	10.3100	10.5400	10.1000	10.5400	-10.068%	14	4,664	-67.742%
2026-05-29	11.8100	12.8500	11.6000	11.7200	+8.318%	11	4,669	-70.990%
2026-05-28	9.0800	11.0200	9.0800	10.8200	+16.219%	247	4,663	-68.577%
2026-05-27	9.4000	9.4000	9.1900	9.3100	-13.636%	19	4,617	-63.480%
2026-05-26	11.3000	11.5000	10.6500	10.7800	-3.232%	64	4,632	-68.460%
2026-05-22	11.2400	11.2400	11.1400	11.1400	-5.912%	4	4,629	-69.479%
2026-05-21	11.7800	12.1100	10.9900	11.8400	+4.779%	56	4,658	-71.284%
2026-05-20	11.6000	11.6000	11.3000	11.3000	-3.253%	32	4,658	-69.912%
2026-05-19	11.3900	12.3800	11.3900	11.6800	-12.706%	120	4,687	-70.890%
2026-05-18	13.8000	14.1000	12.8400	13.3800	-2.549%	69	4,687	-74.589%
2026-05-15	13.5800	13.8800	13.1500	13.7300	-16.788%	45	4,687	-75.237%
2026-05-14	17.4000	17.6700	16.5000	16.5000	-11.051%	49	4,701	-79.394%
2026-05-13	17.1300	18.5500	16.1000	18.5500	+3.458%	269	4,040	-81.671%
2026-05-12	18.1000	18.1000	16.8800	17.9300	-4.981%	1,444	4,040	-81.037%
2026-05-11	19.7500	19.7500	18.8700	18.8700	+1.725%	15	4,040	-81.982%
2026-05-08	18.5300	18.5500	18.0300	18.5500	+1.090%	7	4,047	-81.671%
2026-05-07	19.4600	19.7400	18.3500	18.3500	+4.558%	5	4,047	-81.471%
2026-05-06	17.9500	18.5200	16.8000	17.5500	+24.645%	24	4,047	-80.627%
2026-05-05	14.9500	14.9600	14.0800	14.0800	+2.029%	11	4,047	-75.852%
2026-05-04	15.0500	15.0500	13.5800	13.8000	-13.642%	40	4,045	-75.362%
2026-05-01	16.3200	16.3200	15.9800	15.9800	+0.820%	6	4,061	-78.723%
2026-04-30	15.6000	15.8600	15.5000	15.8500	+12.811%	36	4,061	-78.549%
2026-04-29	13.4400	14.0500	13.4400	14.0500	-6.954%	18	4,077	-75.801%
2026-04-28	14.8500	15.1200	14.2500	15.1000	-12.717%	45	4,085	-77.483%
2026-04-27	18.1100	18.1100	17.3000	17.3000	-11.237%	31	4,119	-80.347%
2026-04-24	19.5500	20.0500	19.4600	19.4900	-0.051%	35	4,092	-82.555%
2026-04-23	20.7300	20.9800	19.5000	19.5000	-9.091%	22	4,093	-82.564%
2026-04-22	21.8000	22.3800	21.4500	21.4500	+2.387%	24	4,094	-84.149%
2026-04-21	22.3000	22.3000	20.7200	20.9500	-16.200%	13	4,080	-83.771%
2026-04-20	26.3200	26.3200	25.0000	25.0000	-9.747%	15	4,080	-86.400%
2026-04-17	28.1900	28.6000	27.7000	27.7000	+7.992%	9	4,082	-87.726%
2026-04-16	25.6400	25.6500	25.2000	25.6500	-5.351%	5	4,080	-86.745%
2026-04-15	28.3500	28.3500	27.0700	27.1000	-7.192%	12	4,081	-87.454%
2026-04-14	26.2700	29.2000	26.0300	29.2000	+17.980%	17	4,080	-88.356%
2026-04-13	24.6000	24.7500	24.2100	24.7500	-4.255%	13	4,084	-86.263%
2026-04-10	26.4400	26.8400	25.6800	25.8500	-6.307%	526	4,083	-86.847%
2026-04-09	28.4000	28.4200	27.4800	27.5900	-1.182%	5	4,520	-87.677%
2026-04-08	29.7000	30.6000	27.3000	27.9200	-0.993%	21	4,522	-87.822%
2026-04-07	27.4400	28.2000	27.0000	28.2000	+4.872%	26	4,521	-87.943%
2026-04-06	27.2500	28.9000	26.8900	26.8900	-4.476%	10	4,527	-87.356%
2026-04-02	26.3000	28.6000	25.8000	28.1500	-8.900%	54	4,479	-87.922%
2026-04-01	29.5000	31.9600	29.5000	30.9000	+6.736%	25	4,479	-88.997%
2026-03-31	26.5000	29.2200	26.2000	28.9500	+18.115%	39	4,482	-88.256%
2026-03-30	26.3000	26.3000	24.2200	24.5100	-5.403%	18	4,472	-86.128%
2026-03-27	21.5000	25.9100	21.5000	25.9100	+21.075%	6	4,469	-86.878%
2026-03-26	22.0900	22.5400	20.5500	21.4000	-13.883%	36	4,468	-84.112%
2026-03-25	24.6000	24.8500	24.2000	24.8500	+19.990%	16	4,468	-86.318%
2026-03-24	18.8400	20.7900	18.8400	20.7100	+0.828%	559	4,478	-83.583%
2026-03-23	19.8900	22.0000	19.6000	20.5400	-3.432%	159	4,674	-83.447%
2026-03-20	24.5000	24.5000	20.1500	21.2700	-12.180%	350	4,676	-84.015%
2026-03-19	20.3400	24.7000	20.3400	24.2200	-24.075%	137	4,722	-85.962%
2026-03-18	32.0000	33.1500	31.6200	31.9000	-15.385%	420	4,709	-89.342%
2026-03-17	38.3700	38.6300	37.7000	37.7000	-1.925%	272	4,761	-90.981%
2026-03-16	40.6400	40.6400	38.1800	38.4400	-5.669%	237	4,700	-91.155%
2026-03-13	43.3500	43.3500	40.4300	40.7500	-5.233%	91	4,616	-91.656%
2026-03-12	45.5600	46.0100	42.4000	43.0000	-7.606%	924	4,576	-92.093%
2026-03-11	46.1000	46.9000	46.1000	46.5400	-3.544%	8	4,039	-92.694%
2026-03-10	50.0500	50.1000	48.1000	48.2500	+2.660%	15	4,039	-92.953%
2026-03-09	46.0000	47.0000	44.2500	47.0000	-2.185%	13	4,032	-92.766%
2026-03-06	44.9900	48.6500	44.9900	48.0500	+9.205%	252	4,029	-92.924%
2026-03-05	45.0000	45.0000	43.5900	44.0000	-7.407%	123	3,936	-92.273%
2026-03-04	49.2500	49.2500	46.5000	47.5200	+1.279%	126	3,917	-92.845%
2026-03-03	45.7300	47.7300	42.3700	46.9200	-17.322%	235	3,918	-92.754%
2026-03-02	56.3800	58.5000	51.7000	56.7500	+6.613%	1,301	3,791	-94.009%
2026-02-27	50.3200	53.2300	50.3200	53.2300	+11.104%	28	3,674	-93.613%
2026-02-26	49.3000	49.3000	47.7500	47.9100	-2.918%	8	3,662	-92.903%
2026-02-25	50.6400	52.2500	49.3500	49.3500	-0.343%	167	3,635	-93.110%
2026-02-24	46.7500	50.0000	46.7500	49.5200	-7.266%	213	3,635	-93.134%
2026-02-23	50.7500	53.4000	50.7500	53.4000	+21.364%	103	3,536	-93.633%
2026-02-20	42.4000	44.0000	40.2600	44.0000	+11.647%	43	3,557	-92.273%
2026-02-19	38.5500	41.0000	38.5500	39.4100	+1.572%	30	3,581	-91.373%
2026-02-18	36.7000	39.0000	36.7000	38.8000	+17.576%	80	3,579	-91.237%
2026-02-17	32.1000	33.9000	31.7900	33.0000	-14.948%	38	3,534	-89.697%
2026-02-13	36.9500	38.8000	36.6500	38.8000	+17.398%	44	3,522	-91.237%
2026-02-12	39.5500	39.5500	32.9500	33.0500	-21.122%	133	3,522	-89.713%
2026-02-11	40.3000	42.8000	39.9000	41.9000	+7.574%	2,399	3,501	-91.885%
2026-02-10	39.5000	39.5000	38.2000	38.9500	-9.271%	32	5,100	-91.271%
2026-02-09	40.9000	43.5000	40.5300	42.9300	+12.974%	24	5,091	-92.080%
2026-02-06	38.5500	38.5700	38.0000	38.0000	+9.195%	14	5,097	-91.053%
2026-02-05	37.0000	37.0000	34.0000	34.8000	-11.473%	115	5,092	-90.230%
2026-02-04	43.1000	44.5800	37.7900	39.3100	-2.626%	6	5,075	-91.351%
2026-02-03	40.0000	41.7000	39.4800	40.3700	+36.847%	38	5,075	-91.578%
2026-02-02	37.6500	37.6500	29.4500	29.5000	-28.049%	250	5,061	-88.475%
2026-01-30	50.9500	50.9500	35.0000	41.0000	-37.879%	4,843	5,027	-91.707%
2026-01-29	74.1700	74.5500	50.0000	66.0000	+6.195%	262	840	-94.848%
2026-01-28	51.1300	62.5000	50.4000	62.1500	+41.250%	624	841	-94.529%
2026-01-27	40.3900	44.0000	40.1500	44.0000	+10.055%	88	692	-92.273%
2026-01-26	40.0000	43.0800	39.9800	39.9800	+13.644%	194	676	-91.496%
2026-01-23	33.2700	35.5000	33.2700	35.1800	+10.075%	8	525	-90.335%
2026-01-22	31.6500	31.9600	31.6500	31.9600	+13.777%	8	523	-89.362%
2026-01-21	31.0000	31.0000	26.2500	28.0900	+10.591%	47	529	-87.896%
2026-01-20	25.0000	25.4000	23.9100	25.4000	+33.054%	32	507	-86.614%
2026-01-16	19.0900	19.0900	19.0900	19.0900	-3.586%	4	517	-82.190%
2026-01-15	19.4000	19.9500	19.4000	19.8000	-7.821%	18	517	-82.828%
2026-01-14	20.5900	21.4800	20.5000	21.4800	+8.759%	6	503	-84.171%
2026-01-13	20.8200	20.8200	19.7500	19.7500	-4.681%	30	500	-82.785%
2026-01-12	20.3300	21.3300	20.3300	20.7200	+17.727%	27	517	-83.591%
2026-01-09	17.1500	17.6400	17.1500	17.6000	+4.762%	39	494	-80.682%
2026-01-08	17.0000	17.0000	16.8000	16.8000	-3.504%	3	494	-79.762%
2026-01-07	17.4500	17.4500	17.4100	17.4100	-6.398%	71	491	-80.471%
2026-01-06	18.0200	18.6000	17.8700	18.6000	+11.045%	72	510	-81.720%
2026-01-05	16.7500	16.7500	16.7500	16.7500	+23.162%	1	453	-79.701%
2025-12-31	13.6000	13.6000	13.6000	13.6000	-6.529%	1	454	-75.000%
2025-12-29	15.2500	15.2500	13.4000	14.5500	-25.954%	27	454	-76.632%
2025-12-26	19.0000	19.7000	19.0000	19.6500	+8.086%	31	444	-82.697%
2025-12-23	17.0000	18.1800	17.0000	18.1800	+10.786%	6	419	-81.298%
2025-12-22	15.8500	16.9400	15.8500	16.4100	+14.755%	17	418	-79.281%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-1.038%	2	411	-76.224%
2025-12-18	13.2100	14.4500	13.2100	14.4500	+5.091%	3	409	-76.471%
2025-12-17	13.7500	13.7500	13.7500	13.7500	+6.589%	1	409	-75.273%
2025-12-15	12.9000	12.9000	12.9000	12.9000	-11.885%	1	408	-73.643%
2025-12-12	14.6400	14.6400	14.6400	14.6400	+15.823%	1	407	-76.776%
2025-12-11	12.2500	12.7500	12.2500	12.6400	+9.437%	10	406	-73.101%
2025-12-10	11.5500	11.5500	11.5500	11.5500	+2.667%	2	410	-70.563%
2025-12-09	11.3000	11.3000	11.2000	11.2500	+6.132%	17	410	-69.778%
2025-12-08	10.6000	10.6000	10.6000	10.6000	-6.608%	2	410	-67.925%
2025-12-05	11.6500	11.6500	11.3500	11.3500	-1.561%	2	410	-70.044%
2025-12-04	11.5300	11.5300	11.5300	11.5300	-3.917%	1	408	-70.512%
2025-12-03	12.4000	12.4000	11.9100	12.0000	+2.652%	125	408	-71.667%
2025-12-02	11.6500	11.6900	11.6500	11.6900	-6.104%	2	346	-70.915%
2025-11-28	11.3800	12.4500	11.3800	12.4500	+8.261%	34	345	-72.691%
2025-11-25	10.5000	11.5000	10.5000	11.5000	+8.286%	6	345	-70.435%
2025-11-24	10.6200	10.6200	10.6200	10.6200	+8.367%	1	345	-67.985%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-10.909%	1	345	-65.306%
2025-11-19	12.3100	12.3100	11.0000	11.0000	-27.488%	2	346	-69.091%
2025-11-13	15.1700	15.1700	15.1700	15.1700	+42.709%	2	344	-77.587%
2025-11-10	10.1000	10.6300	10.1000	10.6300	+18.111%	6	342	-68.015%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-6.832%	3	345	-62.222%
2025-10-31	9.6800	9.6800	9.6600	9.6600	-5.294%	40	342	-64.803%
2025-10-29	10.1000	10.2000	9.9000	10.2000	+12.583%	28	305	-66.667%
2025-10-28	8.1500	9.0600	8.1500	9.0600	-4.430%	6	301	-62.472%
2025-10-27	10.1300	10.1300	9.4800	9.4800	-24.160%	3	302	-64.135%
2025-10-24	11.8500	12.5000	11.8500	12.5000	+4.167%	3	302	-72.800%
2025-10-22	12.1900	13.0000	12.0000	12.0000	-3.304%	3	303	-71.667%
2025-10-21	13.3800	13.3800	12.2800	12.4100	-30.864%	3	303	-72.603%
2025-10-20	16.8000	18.6000	16.8000	17.9500	+31.598%	209	301	-81.058%
2025-10-17	14.3100	14.8000	13.6400	13.6400	-16.575%	5	387	-75.073%
2025-10-16	16.3500	16.3500	16.3500	16.3500	+25.769%	1	386	-79.205%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+10.638%	20	385	-73.846%
2025-10-14	10.4000	11.7500	10.3600	11.7500	+13.308%	112	365	-71.064%
2025-10-13	9.7500	10.3700	9.7500	10.3700	+48.143%	35	354	-67.213%
2025-10-09	8.0000	8.0000	7.0000	7.0000	-21.700%	105	324	-51.429%
2025-10-08	8.9400	8.9400	8.9400	8.9400	+2.171%	2	424	-61.969%
2025-10-07	8.7500	8.7500	8.7500	8.7500	+53.509%	1	424	-61.143%
2025-09-30	5.7000	5.7000	5.7000	5.7000	+21.277%	71	423	-40.351%
2025-09-22	4.4000	4.7100	4.4000	4.7000	+30.556%	118	352	-27.660%
2025-09-08	3.7000	4.5800	3.3500	3.6000	+90.476%	215	235	-5.556%
2025-08-25	2.0200	2.0200	1.6900	1.8900	0.000%	106	53	+79.894%

.dark-mode .yp2Sm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yp2Sm1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C490GLD Jan 15 2027 490.00 Call (GLD270115C00490000)option OPRA

GLD20270115C490
GLD Jan 15 2027 490.00 Call (GLD270115C00490000)
option OPRA