Dark

GLD20270115C505
GLD Jan 15 2027 505.00 Call (GLD270115C00505000)
option OPRA

EOD

Sep 17, 2026

2.62-2.963%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9200	2.9200	2.6200	2.6200	-2.963%	6	816	0.000%
2026-09-16	3.1500	3.1500	2.6000	2.7000	-4.594%	100	812	-2.963%
2026-09-14	2.5400	2.8300	2.5400	2.8300	-7.213%	6	808	-7.420%
2026-09-11	3.6500	3.6500	3.0500	3.0500	-7.576%	6	806	-14.098%
2026-09-10	3.3000	3.3000	3.3000	3.3000	-19.708%	2	806	-20.606%
2026-09-09	4.2000	4.2000	4.1100	4.1100	+1.232%	3	806	-36.253%
2026-09-04	3.9500	4.0600	3.9500	4.0600	+17.681%	2	806	-35.468%
2026-09-02	3.4000	3.4500	3.4000	3.4500	+4.545%	2	806	-24.058%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-31.250%	1	806	-20.606%
2026-08-28	4.9800	4.9800	4.8000	4.8000	-28.889%	56	806	-45.417%
2026-08-27	6.5000	6.7500	6.5000	6.7500	-8.412%	12	764	-61.185%
2026-08-26	7.7600	7.7600	7.0000	7.3700	-8.674%	7	770	-64.450%
2026-08-25	7.6500	8.0700	7.6500	8.0700	-9.832%	4	769	-67.534%
2026-08-24	8.8500	8.9500	8.8500	8.9500	+15.933%	3	767	-70.726%
2026-08-21	6.7000	7.7500	6.7000	7.7200	+34.495%	14	766	-66.062%
2026-08-20	5.4700	5.7400	5.4700	5.7400	+10.385%	3	768	-54.355%
2026-08-19	4.8000	5.2000	4.7500	5.2000	+30.000%	5	766	-49.615%
2026-08-18	4.0000	4.0000	4.0000	4.0000	-3.614%	1	767	-34.500%
2026-08-17	4.1500	4.1500	4.1500	4.1500	+8.924%	1	768	-36.867%
2026-08-14	3.7800	3.8100	3.7800	3.8100	+8.239%	2	768	-31.234%
2026-08-13	3.5400	3.5400	3.5200	3.5200	-27.423%	2	767	-25.568%
2026-08-12	4.9000	5.0000	4.8500	4.8500	+10.227%	5	767	-45.979%
2026-08-11	4.9800	4.9800	4.4000	4.4000	-16.981%	14	769	-40.455%
2026-08-10	4.6500	5.3000	4.6500	5.3000	+20.181%	5	762	-50.566%
2026-08-07	4.4200	4.4200	4.4100	4.4100	+42.258%	12	763	-40.590%
2026-08-05	3.0600	3.1000	3.0600	3.1000	+62.304%	10	773	-15.484%
2026-07-30	2.0000	2.0000	1.8800	1.9100	-1.546%	3	770	+37.173%
2026-07-29	1.9100	1.9400	1.9100	1.9400	-11.009%	4	770	+35.052%
2026-07-27	2.1800	2.1800	2.1800	2.1800	-12.450%	1	773	+20.183%
2026-07-22	2.5600	2.6500	2.4900	2.4900	+2.049%	18	774	+5.221%
2026-07-15	2.4500	2.4500	2.4000	2.4400	-6.870%	5	774	+7.377%
2026-07-14	2.6200	2.6200	2.6200	2.6200	+8.714%	1	774	0.000%
2026-07-13	2.4300	2.4300	2.4100	2.4100	-7.308%	4	774	+8.714%
2026-07-10	2.6000	2.6000	2.6000	2.6000	-6.810%	1	774	+0.769%
2026-07-09	2.8000	2.8000	2.7500	2.7900	-7.309%	3	775	-6.093%
2026-07-08	2.9700	3.0100	2.9700	3.0100	+1.007%	2	772	-12.957%
2026-07-07	2.9300	3.1200	2.9000	2.9800	-2.295%	4	772	-12.081%
2026-07-06	3.0300	3.0600	3.0300	3.0500	-1.613%	3	773	-14.098%
2026-07-02	2.8000	3.1000	2.8000	3.1000	+8.772%	18	762	-15.484%
2026-07-01	2.8500	2.8500	2.8500	2.8500	+9.615%	1	762	-8.070%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-18.239%	1	762	+0.769%
2026-06-26	3.1300	3.1800	3.1300	3.1800	+9.655%	2	762	-17.610%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-6.452%	2	761	-9.655%
2026-06-24	3.2000	3.3000	3.0500	3.1000	-7.463%	40	761	-15.484%
2026-06-23	3.4000	3.4000	3.3500	3.3500	-12.987%	21	807	-21.791%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-10.465%	1	807	-31.948%
2026-06-18	4.8500	4.8500	4.1900	4.3000	-12.065%	4	808	-39.070%
2026-06-17	4.8900	4.8900	4.8900	4.8900	-9.444%	1	808	-46.421%
2026-06-15	5.7000	5.7000	5.4000	5.4000	+20.000%	3	808	-51.481%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-9.820%	1	806	-41.778%
2026-06-11	4.7000	4.9900	4.5500	4.9900	+7.312%	38	805	-47.495%
2026-06-10	4.6500	4.6500	4.6500	4.6500	-7.000%	1	796	-43.656%
2026-06-09	4.9800	5.0000	4.9800	5.0000	-12.434%	7	796	-47.600%
2026-06-08	5.6900	5.7100	5.6900	5.7100	-4.034%	4	796	-54.116%
2026-06-05	6.8600	6.8700	5.9500	5.9500	-28.743%	14	796	-55.966%
2026-06-04	8.3500	8.3500	8.2800	8.3500	+11.333%	17	787	-68.623%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-7.407%	1	781	-65.067%
2026-06-02	8.1800	8.1800	8.1000	8.1000	-21.739%	3	781	-67.654%
2026-05-29	10.3500	10.3500	10.3500	10.3500	+20.349%	2	780	-74.686%
2026-05-28	8.0700	8.6000	8.0700	8.6000	+12.125%	12	780	-69.535%
2026-05-27	7.4000	7.6900	7.4000	7.6700	-15.991%	39	787	-65.841%
2026-05-21	9.0600	9.1300	9.0600	9.1300	+0.220%	2	798	-71.303%
2026-05-20	9.1100	9.1100	9.1100	9.1100	-5.301%	5	798	-71.240%
2026-05-19	9.5000	9.6900	9.5000	9.6200	-15.242%	10	802	-72.765%
2026-05-18	11.3400	11.3500	11.3400	11.3500	+4.128%	2	802	-76.916%
2026-05-15	11.1500	11.1500	10.9000	10.9000	-24.828%	3	802	-75.963%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+6.227%	2	799	-81.931%
2026-05-12	15.0000	15.0000	13.6500	13.6500	-13.608%	116	756	-80.806%
2026-05-11	15.7500	15.8900	15.6400	15.8000	+8.293%	245	756	-83.418%
2026-05-08	16.0000	16.0000	14.5900	14.5900	-12.635%	45	706	-82.042%
2026-05-07	16.2000	16.7000	16.2000	16.7000	+38.589%	2	701	-84.311%
2026-05-05	12.0400	12.0500	12.0400	12.0500	-2.033%	7	701	-78.257%
2026-05-01	12.3000	12.3000	12.3000	12.3000	-5.019%	2	704	-78.699%
2026-04-30	12.7600	12.9500	12.7600	12.9500	+14.097%	7	704	-79.768%
2026-04-29	11.3600	11.3600	11.3500	11.3500	-20.796%	67	702	-76.916%
2026-04-27	14.3000	14.3500	14.3000	14.3300	-9.131%	20	635	-81.717%
2026-04-24	16.1000	16.1000	15.6800	15.7700	-11.105%	3	635	-83.386%
2026-04-22	18.8000	18.8000	17.7400	17.7400	-0.616%	90	643	-85.231%
2026-04-21	19.5000	19.5000	17.8500	17.8500	-16.589%	3	703	-85.322%
2026-04-20	21.9500	21.9500	21.4000	21.4000	-9.284%	3	703	-87.757%
2026-04-17	23.0000	23.5900	22.8500	23.5900	+5.219%	22	703	-88.894%
2026-04-16	22.2500	22.4200	22.2500	22.4200	-2.522%	2	681	-88.314%
2026-04-15	23.0000	23.0000	23.0000	23.0000	-4.564%	1	681	-88.609%
2026-04-14	23.0000	24.1000	23.0000	24.1000	+19.307%	7	681	-89.129%
2026-04-13	19.8600	20.2000	19.8600	20.2000	-7.041%	11	680	-87.030%
2026-04-10	22.7800	22.7800	21.5500	21.7300	-7.018%	109	681	-87.943%
2026-04-09	23.5000	24.0000	23.3700	23.3700	-5.116%	21	589	-88.789%
2026-04-08	26.0500	26.0500	24.6300	24.6300	+11.347%	53	584	-89.363%
2026-04-07	23.2800	23.2800	22.1200	22.1200	-5.752%	11	535	-88.156%
2026-04-06	23.4700	23.4700	23.4700	23.4700	-2.614%	1	524	-88.837%
2026-04-02	22.3000	24.7200	22.3000	24.1000	-10.675%	452	373	-89.129%
2026-04-01	25.9000	26.9800	25.9000	26.9800	+14.809%	5	373	-90.289%
2026-03-31	23.0000	23.5000	23.0000	23.5000	+11.164%	4	371	-88.851%
2026-03-30	21.8400	21.9500	20.9700	21.1400	-6.044%	16	368	-87.606%
2026-03-27	19.2700	22.5000	19.2700	22.5000	+23.355%	15	367	-88.356%
2026-03-26	18.8000	19.5200	17.8100	18.2400	-13.143%	65	368	-85.636%
2026-03-25	21.5000	21.5000	21.0000	21.0000	+13.698%	14	309	-87.524%
2026-03-23	18.2000	18.4700	17.0000	18.4700	+2.384%	103	316	-85.815%
2026-03-20	20.1900	20.5000	18.0400	18.0400	-12.512%	12	415	-85.477%
2026-03-19	19.0000	21.5900	19.0000	20.6200	-26.436%	111	408	-87.294%
2026-03-18	27.6400	28.1300	27.6400	28.0300	-13.674%	14	412	-90.653%
2026-03-17	33.3900	33.3900	31.8500	32.4700	-2.930%	10	409	-91.931%
2026-03-16	34.3700	34.3800	33.4500	33.4500	-5.960%	6	405	-92.167%
2026-03-13	35.6900	35.8500	35.1800	35.5700	-3.105%	254	405	-92.634%
2026-03-12	39.5000	39.6400	36.7100	36.7100	-9.470%	7	370	-92.863%
2026-03-11	40.7500	40.7500	40.3700	40.5500	-7.420%	9	368	-93.539%
2026-03-10	43.2300	44.1800	43.0600	43.8000	+15.263%	219	368	-94.018%
2026-03-09	38.0000	38.0000	38.0000	38.0000	-7.610%	2	367	-93.105%
2026-03-06	41.2300	41.2300	41.1300	41.1300	+7.558%	18	375	-93.630%
2026-03-05	38.3000	38.3000	38.1400	38.2400	-7.966%	54	376	-93.149%
2026-03-04	42.5400	42.5400	41.5500	41.5500	-1.071%	3	381	-93.694%
2026-03-03	38.4000	42.0000	38.0000	42.0000	-16.000%	3	380	-93.762%
2026-03-02	49.8500	51.1900	47.5000	50.0000	+8.108%	29	381	-94.760%
2026-02-27	45.3800	46.2500	45.3800	46.2500	+8.288%	2	370	-94.335%
2026-02-26	41.7000	42.7200	41.7000	42.7100	-2.932%	14	370	-93.866%
2026-02-25	44.2100	44.7800	44.0000	44.0000	+0.617%	7	377	-94.045%
2026-02-24	43.0000	43.7900	42.5000	43.7300	-6.957%	6	377	-94.009%
2026-02-23	45.4900	47.0000	45.2500	47.0000	+22.078%	18	373	-94.426%
2026-02-20	37.7100	38.5000	37.7100	38.5000	+13.402%	15	387	-93.195%
2026-02-19	33.7200	34.4500	33.7200	33.9500	+0.593%	6	388	-92.283%
2026-02-18	32.9400	34.0300	32.9300	33.7500	+19.893%	29	388	-92.237%
2026-02-17	28.9500	28.9900	27.9900	28.1500	-16.145%	53	379	-90.693%
2026-02-13	31.4900	33.5700	31.3800	33.5700	+13.412%	312	247	-92.195%
2026-02-12	34.1000	34.1000	28.8500	29.6000	-19.236%	12	247	-91.149%
2026-02-11	34.7300	36.6500	34.7300	36.6500	+6.201%	8	250	-92.851%
2026-02-10	33.5200	34.5100	33.5200	34.5100	-13.182%	2	243	-92.408%
2026-02-09	36.1900	39.7500	36.1900	39.7500	+20.601%	8	241	-93.409%
2026-02-04	41.0000	41.0000	32.9600	32.9600	-13.263%	6	234	-92.051%
2026-02-03	36.0800	38.0000	35.9500	38.0000	+35.763%	8	231	-93.105%
2026-02-02	30.8800	30.8800	25.8600	27.9900	-6.700%	14	232	-90.640%
2026-01-30	42.9900	44.5000	30.0000	30.0000	-46.524%	34	235	-91.267%
2026-01-29	69.9900	69.9900	44.3100	56.1000	+0.538%	94	254	-95.330%
2026-01-28	46.2800	55.8000	45.2200	55.8000	+54.144%	278	205	-95.305%
2026-01-27	35.7500	36.2000	35.7500	36.2000	-3.157%	3	205	-92.762%
2026-01-26	35.5000	37.3800	35.5000	37.3800	+22.961%	10	204	-92.991%
2026-01-23	28.9000	30.4000	28.9000	30.4000	+33.921%	5	199	-91.382%
2026-01-21	26.2000	26.7000	22.5000	22.7000	+4.464%	23	199	-88.458%
2026-01-20	21.5000	21.7300	21.2000	21.7300	+24.030%	9	194	-87.943%
2026-01-14	17.5200	17.5200	17.5200	17.5200	+1.860%	1	185	-85.046%
2026-01-13	17.4500	17.4500	17.2000	17.2000	+14.667%	4	185	-84.767%
2026-01-09	15.0000	15.0000	15.0000	15.0000	+2.389%	2	185	-82.533%
2026-01-08	14.6500	14.6500	14.6500	14.6500	-3.173%	100	183	-82.116%
2026-01-06	15.1300	15.1300	15.1300	15.1300	+29.871%	1	139	-82.683%
2025-12-31	11.7600	11.7600	11.6500	11.6500	-6.875%	2	138	-77.511%
2025-12-30	13.1300	13.1300	12.5100	12.5100	+2.541%	6	138	-79.057%
2025-12-29	12.1700	12.2000	12.1600	12.2000	-16.837%	41	136	-78.525%
2025-12-24	14.6700	14.6700	14.6700	14.6700	+1.663%	2	117	-82.140%
2025-12-23	14.4300	14.4300	14.4300	14.4300	+3.813%	8	117	-81.843%
2025-12-22	13.6000	14.3100	13.6000	13.9000	+48.663%	6	109	-81.151%
2025-11-18	9.3500	9.3500	9.3500	9.3500	-25.794%	1	106	-71.979%
2025-11-13	12.6000	12.6000	12.6000	12.6000	-5.970%	3	106	-79.206%
2025-11-12	13.4000	13.4000	13.4000	13.4000	+75.853%	1	105	-80.448%
2025-10-28	6.8000	7.6200	6.0000	7.6200	-18.850%	7	105	-65.617%
2025-10-22	9.3900	9.3900	9.3900	9.3900	-13.056%	1	107	-72.098%
2025-10-21	10.4000	11.5000	10.4000	10.8000	-30.097%	41	106	-75.741%
2025-10-20	15.0300	15.4500	15.0300	15.4500	+22.619%	62	68	-83.042%
2025-10-17	12.6000	12.6000	12.6000	12.6000	-10.638%	1	8	-79.206%
2025-10-16	14.1000	14.1000	14.1000	14.1000	+42.424%	1	8	-81.418%
2025-10-14	9.9100	9.9100	9.9000	9.9000	+90.385%	4	7	-73.535%
2025-10-01	5.2000	5.2000	5.2000	5.2000	-2.622%	4	6	-49.615%
2025-09-30	4.9000	5.3400	4.9000	5.3400	+42.400%	2	3	-50.936%
2025-09-26	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-30.133%

.dark-mode .SvLxg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvLxg7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C505GLD Jan 15 2027 505.00 Call (GLD270115C00505000)option OPRA

GLD20270115C505
GLD Jan 15 2027 505.00 Call (GLD270115C00505000)
option OPRA