Dark

GLD20270115C495
GLD Jan 15 2027 495.00 Call (GLD270115C00495000)
option OPRA

EOD

Sep 17, 2026

3.25+14.437%(+0.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5500	3.5500	3.2500	3.2500	+14.437%	7	76,235	0.000%
2026-09-16	3.6000	3.7500	2.6700	2.8400	-9.841%	51	76,243	+14.437%
2026-09-15	3.1000	3.1500	3.1000	3.1500	0.000%	4	76,243	+3.175%
2026-09-14	3.1000	3.3500	3.1000	3.1500	-15.323%	36	76,241	+3.175%
2026-09-11	3.7300	3.7300	3.7200	3.7200	-7.000%	20	76,216	-12.634%
2026-09-10	4.0000	4.0000	4.0000	4.0000	-13.232%	1	76,216	-18.750%
2026-09-09	5.0000	5.0500	4.5000	4.6100	+2.444%	6	76,216	-29.501%
2026-09-08	4.5500	4.5500	4.5000	4.5000	-7.975%	12	76,218	-27.778%
2026-09-04	4.7000	5.0000	4.7000	4.8900	-11.091%	3	76,206	-33.538%
2026-09-03	5.4200	6.1000	5.2200	5.5000	+40.665%	56	76,206	-40.909%
2026-09-02	3.9500	4.1000	3.9100	3.9100	+13.006%	37	76,167	-16.880%
2026-09-01	3.8700	4.0900	3.4600	3.4600	-27.917%	12,069	76,162	-6.069%
2026-08-31	4.7600	4.8000	4.6000	4.8000	-16.522%	8,054	64,177	-32.292%
2026-08-28	7.9100	7.9100	5.7500	5.7500	-32.353%	94	56,196	-43.478%
2026-08-27	7.7700	8.7000	7.7700	8.5000	+0.354%	90	56,253	-61.765%
2026-08-26	8.7900	8.7900	8.4000	8.4700	-15.721%	57	56,197	-61.629%
2026-08-25	9.0000	10.1000	8.8600	10.0500	+1.721%	36	56,239	-67.662%
2026-08-24	10.3500	10.7500	9.8800	9.8800	+8.571%	61	56,244	-67.105%
2026-08-21	7.8500	9.3100	7.8500	9.1000	+32.075%	43	56,274	-64.286%
2026-08-20	5.9200	6.8900	5.9200	6.8900	+2.836%	83	56,276	-52.830%
2026-08-19	5.3500	6.7000	5.3500	6.7000	+63.415%	73	56,307	-51.493%
2026-08-18	4.8500	4.8500	4.1000	4.1000	-18.812%	21	56,475	-20.732%
2026-08-17	4.5900	5.1500	4.5500	5.0500	+14.773%	23,160	56,472	-35.644%
2026-08-14	4.3400	4.4000	4.3400	4.4000	+6.796%	20,003	33,424	-26.136%
2026-08-13	4.8700	5.0500	4.0500	4.1200	-25.766%	60	13,424	-21.117%
2026-08-12	6.0000	6.1500	5.5500	5.5500	+5.714%	12,103	13,440	-41.441%
2026-08-11	6.0000	6.0000	5.2500	5.2500	-6.250%	25	2,087	-38.095%
2026-08-10	5.1500	5.6000	4.6600	5.6000	+12.000%	19	2,106	-41.964%
2026-08-07	5.1500	5.1500	4.8100	5.0000	+38.889%	18	2,093	-35.000%
2026-08-06	3.4800	3.6000	3.4800	3.6000	-5.263%	11	2,082	-9.722%
2026-08-05	3.0200	3.8000	3.0200	3.8000	+71.171%	51	2,073	-14.474%
2026-08-04	2.1600	2.3700	2.1600	2.2200	+12.121%	29	2,042	+46.396%
2026-08-03	1.9900	1.9900	1.8900	1.9800	-7.477%	15	2,029	+64.141%
2026-07-31	2.2500	2.2500	2.1000	2.1400	+1.905%	27	2,038	+51.869%
2026-07-28	2.1000	2.1000	2.1000	2.1000	-13.580%	1	2,027	+54.762%
2026-07-24	2.4500	2.4500	2.4300	2.4300	+2.101%	9	2,026	+33.745%
2026-07-23	2.7700	2.7700	2.3800	2.3800	-16.491%	38	2,026	+36.555%
2026-07-22	2.9700	3.0000	2.8500	2.8500	+7.143%	27	2,021	+14.035%
2026-07-21	2.5900	2.6600	2.5900	2.6600	+14.655%	6	1,998	+22.180%
2026-07-20	2.4000	2.4000	2.2300	2.3200	-5.306%	103	1,992	+40.086%
2026-07-17	2.5000	2.5000	2.4100	2.4500	-6.489%	29	2,000	+32.653%
2026-07-15	2.7300	2.8000	2.6200	2.6200	-6.429%	17	1,975	+24.046%
2026-07-14	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,980	+16.071%
2026-07-10	2.9000	2.9500	2.9000	2.9500	-8.385%	3	1,979	+10.169%
2026-07-09	3.1000	3.2200	3.1000	3.2200	+0.625%	2	1,980	+0.932%
2026-07-08	3.1500	3.2000	3.1500	3.2000	-7.246%	2	1,979	+1.562%
2026-07-07	3.6300	3.6300	3.4500	3.4500	-5.479%	15	1,978	-5.797%
2026-07-06	3.5200	3.6500	3.5000	3.6500	+14.063%	9	1,975	-10.959%
2026-07-01	3.3000	3.3000	3.2000	3.2000	+0.313%	8	1,971	+1.562%
2026-06-30	3.1500	3.1900	3.1500	3.1900	+2.903%	4	1,971	+1.881%
2026-06-29	3.2000	3.2000	3.1000	3.1000	-12.429%	5	1,972	+4.839%
2026-06-26	3.5800	3.5800	3.5400	3.5400	+2.609%	26	1,974	-8.192%
2026-06-25	3.4700	3.5000	3.4500	3.4500	0.000%	3	1,974	-5.797%
2026-06-24	3.4500	3.5700	3.4500	3.4500	-10.390%	37	1,973	-5.797%
2026-06-23	3.9900	3.9900	3.8500	3.8500	-11.494%	10	1,976	-15.584%
2026-06-22	4.5000	4.5000	4.3500	4.3500	-13.000%	4	1,976	-25.287%
2026-06-18	4.9500	5.0000	4.9500	5.0000	-21.260%	2	1,970	-35.000%
2026-06-17	6.4500	6.4500	6.3500	6.3500	-6.480%	10	1,970	-48.819%
2026-06-15	6.5300	6.8000	6.5000	6.7900	+31.335%	5	1,970	-52.135%
2026-06-12	5.6000	5.6000	5.1700	5.1700	-1.898%	14	1,971	-37.137%
2026-06-11	4.3200	5.8500	4.2900	5.2700	+9.563%	34	1,971	-38.330%
2026-06-10	5.4000	5.4000	4.8100	4.8100	-16.348%	3	1,967	-32.432%
2026-06-09	6.2500	6.2500	5.7500	5.7500	-13.534%	4	1,966	-43.478%
2026-06-05	8.2500	8.2500	6.6500	6.6500	-26.762%	18	1,966	-51.128%
2026-06-04	9.3300	9.3300	8.8000	9.0800	+4.488%	6	1,974	-64.207%
2026-06-03	8.9000	8.9000	8.5100	8.6900	-6.559%	11	1,978	-62.601%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-3.926%	1	1,977	-65.054%
2026-06-01	9.6800	9.6800	9.6800	9.6800	-12.793%	1	1,977	-66.426%
2026-05-29	11.1000	11.1000	11.1000	11.1000	+28.920%	1	1,978	-70.721%
2026-05-28	8.6100	8.6100	8.6100	8.6100	-2.159%	3	1,977	-62.253%
2026-05-27	7.9800	8.8000	7.9800	8.8000	-12.871%	4	1,977	-63.068%
2026-05-26	10.0500	10.1000	9.9300	10.1000	-3.164%	4	1,979	-67.822%
2026-05-22	10.1600	10.4300	10.0000	10.4300	-9.853%	7	1,980	-68.840%
2026-05-20	11.5000	11.5700	11.2800	11.5700	+5.182%	11	1,981	-71.910%
2026-05-19	11.3000	11.3000	11.0000	11.0000	-11.290%	4	1,971	-70.455%
2026-05-18	12.9900	13.0200	12.4000	12.4000	+0.324%	7	1,971	-73.790%
2026-05-15	12.3500	12.8900	12.3500	12.3600	-25.899%	37	1,971	-73.706%
2026-05-13	16.7000	16.7500	16.6800	16.6800	+2.331%	5	1,973	-80.516%
2026-05-12	17.0000	17.0000	16.0000	16.3000	-6.857%	78	2,044	-80.061%
2026-05-11	18.0000	18.0000	17.5000	17.5000	-0.962%	3	2,044	-81.429%
2026-05-08	17.1300	17.6700	17.1300	17.6700	-6.011%	47	2,047	-81.607%
2026-05-07	19.0000	19.0000	18.8000	18.8000	+14.634%	2	2,020	-82.713%
2026-05-06	16.4000	16.4000	16.4000	16.4000	+16.312%	1	2,019	-80.183%
2026-05-05	13.8400	14.1000	13.8400	14.1000	+8.462%	3	2,020	-76.950%
2026-05-04	13.3800	13.3800	13.0000	13.0000	-9.722%	2	2,019	-75.000%
2026-04-30	14.5500	14.5500	14.4000	14.4000	+10.769%	3	2,020	-77.431%
2026-04-29	12.4200	13.0000	12.4200	13.0000	-5.865%	3	2,019	-75.000%
2026-04-28	13.6600	13.8100	13.5600	13.8100	-24.329%	4	2,018	-76.466%
2026-04-24	18.0000	18.3500	18.0000	18.2500	+1.276%	15	2,015	-82.192%
2026-04-23	19.2000	19.4000	18.0200	18.0200	-10.348%	6	2,001	-81.964%
2026-04-22	20.1000	20.1000	20.1000	20.1000	-2.427%	1	2,001	-83.831%
2026-04-21	20.5000	20.6000	20.3900	20.6000	-14.167%	49	2,001	-84.223%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-7.869%	1	1,954	-86.458%
2026-04-17	26.0500	26.0500	26.0500	26.0500	+7.202%	1	1,953	-87.524%
2026-04-16	24.5300	24.5300	24.3000	24.3000	-6.968%	2	1,953	-86.626%
2026-04-15	26.1200	26.1200	26.1200	26.1200	-3.438%	1	1,953	-87.557%
2026-04-14	25.9900	27.2000	25.7100	27.0500	+18.901%	5	1,954	-87.985%
2026-04-13	23.0000	23.0000	22.7500	22.7500	-8.006%	123	1,954	-85.714%
2026-04-10	24.6200	24.7300	24.6200	24.7300	-7.551%	2	2,077	-86.858%
2026-04-08	26.7500	26.7500	26.7500	26.7500	+0.943%	1	2,077	-87.850%
2026-04-07	25.7500	26.5000	24.8200	26.5000	+3.435%	22	2,076	-87.736%
2026-04-06	25.6200	25.6200	25.6200	25.6200	-4.617%	1	2,075	-87.315%
2026-04-02	24.6800	27.0000	24.6800	26.8600	-8.577%	15	2,075	-87.900%
2026-04-01	28.4000	30.1200	28.2200	29.3800	+9.832%	85	2,075	-88.938%
2026-03-31	25.3000	26.7500	25.1600	26.7500	+16.203%	103	2,059	-87.850%
2026-03-30	23.0200	23.0200	23.0200	23.0200	-4.876%	3	1,962	-85.882%
2026-03-27	23.1700	24.2000	23.0000	24.2000	+18.337%	17	1,959	-86.570%
2026-03-26	21.2400	21.7200	19.4000	20.4500	-11.087%	108	1,959	-84.108%
2026-03-25	23.4300	23.4300	23.0000	23.0000	+18.252%	3	1,957	-85.870%
2026-03-24	18.9500	19.6700	17.9000	19.4500	-3.234%	110	1,955	-83.290%
2026-03-23	18.4500	21.4500	18.0500	20.1000	+1.464%	144	1,919	-83.831%
2026-03-20	22.9500	22.9500	19.8100	19.8100	-10.966%	37	1,915	-83.594%
2026-03-19	22.1200	23.2300	20.8500	22.2500	-24.958%	60	1,912	-85.393%
2026-03-18	30.6500	31.2000	29.6500	29.6500	-17.179%	231	1,879	-89.039%
2026-03-17	36.8200	37.0000	35.8000	35.8000	-3.478%	212	1,787	-90.922%
2026-03-16	36.9000	37.7500	36.1900	37.0900	-2.880%	237	1,879	-91.238%
2026-03-13	41.7500	41.7500	38.1400	38.1900	-7.351%	20	1,866	-91.490%
2026-03-12	42.3000	42.3600	41.2200	41.2200	-8.400%	4	1,864	-92.115%
2026-03-11	45.2500	45.2500	44.4300	45.0000	-2.174%	6	1,866	-92.778%
2026-03-10	47.0300	47.2000	46.0000	46.0000	+0.811%	236	1,863	-92.935%
2026-03-06	45.8200	45.8200	44.7900	45.6300	+6.787%	320	2,067	-92.877%
2026-03-05	41.4000	42.7300	41.4000	42.7300	-5.777%	10	2,090	-92.394%
2026-03-04	45.3500	45.3500	45.3500	45.3500	-0.044%	19	2,091	-92.834%
2026-03-03	46.0000	46.0000	39.5000	45.3700	-16.905%	33	2,091	-92.837%
2026-03-02	54.7700	56.9000	50.9500	54.6000	+18.877%	54	2,101	-94.048%
2026-02-26	46.2800	46.2800	45.9300	45.9300	-3.101%	2	2,121	-92.924%
2026-02-25	48.3300	49.4500	47.4000	47.4000	+1.499%	12	2,120	-93.143%
2026-02-24	45.4000	46.9000	45.4000	46.7000	-6.600%	36	2,120	-93.041%
2026-02-23	47.3500	50.0000	47.3500	50.0000	+16.279%	23	2,105	-93.500%
2026-02-20	38.6600	43.0000	38.4400	43.0000	+14.210%	9	2,105	-92.442%
2026-02-19	38.6000	38.7000	37.4000	37.6500	-0.712%	5	2,111	-91.368%
2026-02-18	36.4400	37.9200	36.4400	37.9200	+23.438%	4	2,113	-91.429%
2026-02-17	31.3900	31.3900	30.5300	30.7200	-16.883%	14	2,112	-89.421%
2026-02-13	34.9000	37.1500	34.9000	36.9600	+15.608%	13	2,103	-91.207%
2026-02-12	36.5800	36.5800	31.9700	31.9700	-17.326%	10	2,103	-89.834%
2026-02-11	38.4800	38.6700	38.3900	38.6700	+5.800%	7	2,119	-91.596%
2026-02-10	37.7000	37.7000	36.4600	36.5500	-11.864%	6	2,123	-91.108%
2026-02-09	38.8800	42.0000	38.8800	41.4700	+13.616%	64	2,126	-92.163%
2026-02-06	37.1300	37.1300	36.2000	36.5000	+14.924%	24	2,126	-91.096%
2026-02-05	32.0000	34.6200	31.7600	31.7600	-15.532%	1,786	2,123	-89.767%
2026-02-04	41.6500	41.6500	37.6000	37.6000	-6.815%	3	686	-91.356%
2026-02-03	39.0000	40.3500	39.0000	40.3500	+33.831%	3	686	-91.945%
2026-02-02	33.8000	33.8000	28.2400	30.1500	-22.633%	17	686	-89.221%
2026-01-30	48.0000	48.5000	33.5700	38.9700	-39.271%	394	682	-91.660%
2026-01-29	70.5200	72.1600	48.2000	64.1700	+8.121%	157	515	-94.935%
2026-01-28	47.7300	60.0000	47.7300	59.3500	+48.375%	139	492	-94.524%
2026-01-27	39.0100	40.0000	39.0100	40.0000	+3.173%	2	446	-91.875%
2026-01-26	38.8000	41.6100	38.7700	38.7700	+17.663%	29	448	-91.617%
2026-01-23	31.1600	33.8800	31.1600	32.9500	+8.210%	32	435	-90.137%
2026-01-22	27.7800	30.4500	27.7800	30.4500	+9.140%	57	441	-89.327%
2026-01-21	27.0000	27.9000	27.0000	27.9000	+16.639%	89	446	-88.351%
2026-01-20	23.7900	23.9200	22.6600	23.9200	+32.301%	33	430	-86.413%
2026-01-16	17.8200	18.0800	16.7000	18.0800	-4.085%	17	384	-82.024%
2026-01-15	18.9700	19.0600	18.8500	18.8500	-6.683%	31	384	-82.759%
2026-01-14	19.5500	20.2000	19.0000	20.2000	+5.981%	6	373	-83.911%
2026-01-13	19.0600	19.0600	19.0600	19.0600	-2.755%	2	373	-82.949%
2026-01-12	19.2400	20.3500	19.2400	19.6000	+20.098%	68	371	-83.418%
2026-01-09	16.2500	16.6400	16.2500	16.3200	+5.631%	22	366	-80.086%
2026-01-08	15.6200	15.6200	15.4500	15.4500	-6.872%	6	351	-78.964%
2026-01-07	16.1000	17.0000	16.1000	16.5900	-3.937%	35	349	-80.410%
2026-01-06	16.6600	17.2900	16.6600	17.2700	+6.935%	17	327	-81.181%
2026-01-05	15.8400	16.2600	15.8400	16.1500	+22.441%	14	325	-79.876%
2026-01-02	13.6200	13.6200	12.8800	13.1900	+1.853%	26	325	-75.360%
2025-12-31	13.5900	13.6200	12.8200	12.9500	-8.286%	28	292	-74.903%
2025-12-30	14.6300	14.9500	14.0000	14.1200	+3.519%	30	292	-76.983%
2025-12-29	13.5100	13.9300	13.2100	13.6400	-25.870%	226	272	-76.173%
2025-12-26	18.4000	18.4000	18.4000	18.4000	+15.578%	1	115	-82.337%
2025-12-23	15.9200	15.9200	15.9200	15.9200	+2.710%	1	114	-79.585%
2025-12-22	15.3000	16.0700	15.3000	15.5000	+24.000%	42	113	-79.032%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+0.321%	1	93	-74.000%
2025-12-12	13.8000	13.8000	12.4600	12.4600	+3.402%	4	93	-73.917%
2025-12-11	12.0500	12.0500	12.0500	12.0500	+12.407%	1	92	-73.029%
2025-12-05	10.7200	10.7200	10.7200	10.7200	-5.467%	1	92	-69.683%
2025-11-19	11.3400	11.3400	11.3400	11.3400	+9.565%	1	92	-71.340%
2025-11-18	10.3500	10.3500	10.3500	10.3500	-22.761%	1	92	-68.599%
2025-11-12	12.5800	13.4000	12.5800	13.4000	+31.373%	2	92	-75.746%
2025-11-10	10.2000	10.2000	10.2000	10.2000	+27.980%	1	92	-68.137%
2025-11-07	7.9700	7.9700	7.9700	7.9700	-14.393%	12	92	-59.222%
2025-10-31	9.3100	9.3100	9.3100	9.3100	+16.375%	1	104	-65.091%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-15.074%	3	105	-59.375%
2025-10-27	9.4200	9.4200	9.4200	9.4200	-9.856%	1	104	-65.499%
2025-10-22	10.9200	10.9200	10.4500	10.4500	-9.130%	14	104	-68.900%
2025-10-21	12.7200	12.7200	11.4500	11.5000	-34.286%	22	104	-71.739%
2025-10-20	17.7400	17.7500	16.9500	17.5000	+23.675%	70	85	-81.429%
2025-10-17	14.1500	14.1500	14.1500	14.1500	+54.645%	3	20	-77.032%
2025-10-09	9.1500	9.1500	9.1500	9.1500	+4.931%	1	17	-64.481%
2025-10-08	8.7200	8.7200	8.7200	8.7200	+98.182%	15	16	-62.729%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-2.222%	1	16	-26.136%
2025-09-22	4.5000	4.5000	4.5000	4.5000	0.000%	15	15	-27.778%

.dark-mode .QcJnDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QcJnDz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C495GLD Jan 15 2027 495.00 Call (GLD270115C00495000)option OPRA

GLD20270115C495
GLD Jan 15 2027 495.00 Call (GLD270115C00495000)
option OPRA