Dark

GLD20270115C510
GLD Jan 15 2027 510.00 Call (GLD270115C00510000)
option OPRA

EOD

Sep 17, 2026

2.38+9.174%(+0.20)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6600	2.6600	2.3800	2.3800	+9.174%	98	6,055	0.000%
2026-09-16	2.8100	2.8300	2.1500	2.1800	-16.794%	136	6,081	+9.174%
2026-09-14	2.4000	2.6200	2.3900	2.6200	-6.429%	118	6,070	-9.160%
2026-09-11	3.2500	3.2500	2.8000	2.8000	-10.543%	7	6,080	-15.000%
2026-09-10	3.3600	3.3600	3.1300	3.1300	-16.533%	2	6,080	-23.962%
2026-09-09	3.8000	3.8000	3.4500	3.7500	+14.679%	35	6,080	-36.533%
2026-09-08	3.5000	3.5000	3.2700	3.2700	-13.947%	33	6,082	-27.217%
2026-09-04	3.6500	3.8000	3.6500	3.8000	-11.628%	2	6,050	-37.368%
2026-09-03	4.1000	4.7000	4.1000	4.3000	+33.540%	29	6,050	-44.651%
2026-09-02	3.1000	3.2500	3.1000	3.2200	+17.949%	25	6,047	-26.087%
2026-09-01	2.9800	3.0500	2.7200	2.7300	-26.016%	750	6,026	-12.821%
2026-08-31	3.7000	3.7000	3.6300	3.6900	-15.172%	75	5,342	-35.501%
2026-08-28	5.4000	5.7100	4.3000	4.3500	-36.029%	85	5,355	-45.287%
2026-08-27	6.7200	6.8000	6.7000	6.8000	+1.796%	53	5,335	-65.000%
2026-08-26	6.9000	7.1000	6.4500	6.6800	-12.105%	98	5,336	-64.371%
2026-08-25	6.7500	8.0000	6.7500	7.6000	+2.013%	15	5,318	-68.684%
2026-08-24	8.1500	8.3800	7.4500	7.4500	+5.674%	13	5,307	-68.054%
2026-08-21	6.1000	7.2000	6.1000	7.0500	+31.285%	120	5,302	-66.241%
2026-08-20	5.2500	5.3700	5.2500	5.3700	+6.759%	5	5,233	-55.680%
2026-08-19	4.4000	5.1000	4.2400	5.0300	+62.258%	53	5,232	-52.684%
2026-08-18	3.6000	3.6600	3.0700	3.1000	-17.333%	9	5,260	-23.226%
2026-08-17	3.4100	3.7500	3.4100	3.7500	+10.947%	6	5,257	-36.533%
2026-08-14	3.5300	3.5300	3.3500	3.3800	0.000%	118	5,253	-29.586%
2026-08-13	3.6400	3.6400	3.3800	3.3800	-26.522%	21	5,253	-29.586%
2026-08-12	4.7000	4.7000	4.6000	4.6000	+9.524%	2	5,240	-48.261%
2026-08-11	4.7200	4.7500	4.2000	4.2000	-13.758%	221	5,240	-43.333%
2026-08-10	4.1700	5.0800	4.1700	4.8700	+27.487%	19	5,136	-51.129%
2026-08-07	3.8900	4.3500	3.8200	3.8200	+29.054%	61	5,130	-37.696%
2026-08-06	2.8800	3.0500	2.8800	2.9600	0.000%	124	5,169	-19.595%
2026-08-05	2.8100	2.9600	2.7400	2.9600	+62.637%	16	5,161	-19.595%
2026-08-04	1.8200	1.8200	1.8200	1.8200	+13.750%	1	5,165	+30.769%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-8.571%	1	5,165	+48.750%
2026-07-31	1.7500	1.7500	1.7500	1.7500	-7.895%	1	5,165	+36.000%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+4.396%	1	5,164	+25.263%
2026-07-28	1.8200	1.8200	1.8200	1.8200	-12.500%	8	5,164	+30.769%
2026-07-27	2.1300	2.1300	2.0800	2.0800	-6.306%	21	5,164	+14.423%
2026-07-24	2.2200	2.2200	2.2200	2.2200	+8.824%	1	5,183	+7.207%
2026-07-23	2.0400	2.0400	2.0400	2.0400	-13.559%	7	5,184	+16.667%
2026-07-22	2.3200	2.4200	2.3200	2.3600	+12.381%	11	5,191	+0.847%
2026-07-21	2.0600	2.1000	2.0600	2.1000	+9.948%	15	5,194	+13.333%
2026-07-20	2.0400	2.0400	1.9100	1.9100	-9.906%	5	5,184	+24.607%
2026-07-17	2.0400	2.1400	2.0400	2.1200	+2.415%	4	5,187	+12.264%
2026-07-16	2.0800	2.1100	1.7800	2.0700	-10.776%	99	5,190	+14.976%
2026-07-15	2.2900	2.3200	2.2900	2.3200	-6.827%	25	5,271	+2.586%
2026-07-14	2.4900	2.4900	2.4900	2.4900	+14.220%	2	5,291	-4.418%
2026-07-13	2.2400	2.2400	2.1800	2.1800	-18.959%	21	5,293	+9.174%
2026-07-10	2.6900	2.6900	2.6900	2.6900	+3.462%	4	5,293	-11.524%
2026-07-09	2.7300	2.7300	2.6000	2.6000	-11.565%	2	5,293	-8.462%
2026-07-06	2.9000	2.9400	2.9000	2.9400	+1.379%	22	5,302	-19.048%
2026-07-02	2.8900	2.9000	2.8900	2.9000	+10.687%	12	5,312	-17.931%
2026-07-01	2.6000	2.7600	2.6000	2.6200	+2.745%	26	5,312	-9.160%
2026-06-30	2.5800	2.6600	2.5500	2.5500	-4.494%	21	5,298	-6.667%
2026-06-29	2.6500	2.8000	2.4200	2.6700	-9.797%	45	5,309	-10.861%
2026-06-26	3.0500	3.0500	2.9600	2.9600	+7.636%	2	5,310	-19.595%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-4.181%	1	5,310	-13.455%
2026-06-24	2.9200	3.0500	2.8500	2.8700	-13.030%	13	5,310	-17.073%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-5.444%	1	5,308	-27.879%
2026-06-22	3.6000	3.7000	3.4700	3.4900	-12.531%	16	5,307	-31.805%
2026-06-18	4.5000	4.6600	3.9900	3.9900	-19.067%	102	5,359	-40.351%
2026-06-16	4.9000	5.0300	4.8100	4.9300	-2.376%	22	5,359	-51.724%
2026-06-15	5.3500	5.4000	5.0000	5.0500	+12.222%	14	5,352	-52.871%
2026-06-12	4.2000	4.5000	4.1500	4.5000	+2.273%	48	5,356	-47.111%
2026-06-11	3.5400	4.4000	3.4300	4.4000	+10.000%	40	5,360	-45.909%
2026-06-10	4.1800	4.1800	3.9800	4.0000	-14.347%	70	5,386	-40.500%
2026-06-09	5.0100	5.2000	4.6000	4.6700	-11.887%	67	5,355	-49.036%
2026-06-08	5.2900	5.3000	5.2900	5.3000	-0.935%	11	5,356	-55.094%
2026-06-05	6.1000	6.1000	5.3500	5.3500	-26.712%	201	5,363	-55.514%
2026-06-04	7.7500	7.7500	7.1000	7.3000	+3.989%	31	5,404	-67.397%
2026-06-03	6.8800	7.0200	6.8800	7.0200	-10.230%	4	5,419	-66.097%
2026-06-02	7.8300	7.8300	7.8200	7.8200	-1.635%	3	5,420	-69.565%
2026-06-01	7.6600	7.9500	7.6000	7.9500	-11.667%	5	5,419	-70.063%
2026-05-29	8.4500	9.5000	8.4000	9.0000	+19.840%	95	5,421	-73.556%
2026-05-28	7.2600	7.6000	7.2600	7.5100	+5.478%	14	5,419	-68.309%
2026-05-27	6.4700	7.2000	6.4700	7.1200	-10.440%	380	5,418	-66.573%
2026-05-26	8.5000	8.5000	7.9500	7.9500	-2.454%	19	5,242	-70.063%
2026-05-22	8.1100	8.1500	8.0000	8.1500	-7.910%	17	5,237	-70.798%
2026-05-21	8.4700	8.8500	8.4200	8.8500	-3.804%	15	5,238	-73.107%
2026-05-20	9.2000	9.2000	9.2000	9.2000	-17.117%	1	5,238	-74.130%
2026-05-18	11.1000	11.1000	11.1000	11.1000	+2.778%	1	5,253	-78.559%
2026-05-15	10.0300	10.8000	10.0200	10.8000	-14.961%	9	5,253	-77.963%
2026-05-14	13.0800	13.4000	12.7000	12.7000	-7.299%	154	5,254	-81.260%
2026-05-13	13.2200	14.1000	13.1800	13.7000	+2.699%	10	5,204	-82.628%
2026-05-12	14.0300	14.0300	13.3400	13.3400	-8.942%	6	5,204	-82.159%
2026-05-11	14.5000	14.8500	14.5000	14.6500	+1.736%	301	5,204	-83.754%
2026-05-08	14.1000	14.4000	14.1000	14.4000	+0.699%	7	5,355	-83.472%
2026-05-07	14.6900	14.8200	14.3000	14.3000	+2.878%	3	5,349	-83.357%
2026-05-06	14.1900	14.1900	13.9000	13.9000	+20.870%	5	5,349	-82.878%
2026-05-05	10.4000	11.5000	10.4000	11.5000	+10.048%	6	5,353	-79.304%
2026-05-04	10.3000	10.5000	10.3000	10.4500	-17.195%	9	5,352	-77.225%
2026-05-01	12.5000	12.6200	12.5000	12.6200	+6.949%	6	5,351	-81.141%
2026-04-30	11.8000	11.8000	11.8000	11.8000	+9.259%	2	5,351	-79.831%
2026-04-29	10.3800	10.8000	10.3800	10.8000	-18.491%	2	5,351	-77.963%
2026-04-27	13.2500	13.2500	13.2500	13.2500	-13.399%	1	5,351	-82.038%
2026-04-24	15.5500	15.5500	15.1700	15.3000	+2.341%	102	5,351	-84.444%
2026-04-23	15.9000	15.9000	14.9500	14.9500	-12.573%	49	5,251	-84.080%
2026-04-22	17.2400	17.2400	17.0500	17.1000	-0.870%	47	5,245	-86.082%
2026-04-21	17.2500	17.2500	17.2500	17.2500	-14.604%	2	5,239	-86.203%
2026-04-20	20.8900	20.8900	20.2000	20.2000	-8.265%	7	5,239	-88.218%
2026-04-17	22.3600	22.3600	22.0200	22.0200	+8.473%	16	5,242	-89.192%
2026-04-16	20.5500	20.5500	20.2000	20.3000	-5.757%	17	5,241	-88.276%
2026-04-15	22.0000	22.0000	21.5400	21.5400	-6.348%	5	5,248	-88.951%
2026-04-14	20.5900	23.0000	20.5900	23.0000	+21.372%	6	5,246	-89.652%
2026-04-13	18.8000	19.7000	18.8000	18.9500	-6.374%	10	5,248	-87.441%
2026-04-10	20.7400	21.4300	20.2400	20.2400	-7.580%	84	5,250	-88.241%
2026-04-09	22.3300	22.6200	21.8500	21.9000	-6.650%	15	5,210	-89.132%
2026-04-08	24.0000	24.7400	23.4600	23.4600	-1.013%	7	5,213	-89.855%
2026-04-07	22.1500	23.7000	21.5000	23.7000	+5.240%	228	5,212	-89.958%
2026-04-06	23.3000	23.3000	22.5200	22.5200	-5.656%	13	5,211	-89.432%
2026-04-02	22.6300	23.8700	22.6300	23.8700	-7.193%	25	5,228	-90.029%
2026-04-01	24.4500	26.1500	24.3300	25.7200	+8.022%	21	5,228	-90.747%
2026-03-31	21.8000	23.8100	21.4900	23.8100	+19.348%	24	5,226	-90.004%
2026-03-30	21.2000	21.3000	19.9500	19.9500	+1.013%	39	5,217	-88.070%
2026-03-27	17.8500	21.8000	17.6800	19.7500	+14.162%	112	5,226	-87.949%
2026-03-26	18.0800	18.0800	16.9800	17.3000	-11.914%	37	5,185	-86.243%
2026-03-25	21.0000	21.0000	19.6400	19.6400	+18.671%	7	5,165	-87.882%
2026-03-24	16.0800	17.3400	15.3300	16.5500	-3.329%	23	5,159	-85.619%
2026-03-23	15.6000	18.1000	15.6000	17.1200	-0.465%	191	5,156	-86.098%
2026-03-20	17.5400	17.9000	16.9400	17.2000	-11.523%	19	5,050	-86.163%
2026-03-19	18.0000	19.5800	17.8500	19.4400	-23.914%	560	5,059	-87.757%
2026-03-18	27.0000	27.0000	23.6500	25.5500	-16.009%	30	5,458	-90.685%
2026-03-17	30.8000	30.8000	30.3900	30.4200	-3.490%	53	5,449	-92.176%
2026-03-16	32.7000	32.9000	31.2500	31.5200	-5.629%	41	5,450	-92.449%
2026-03-13	34.0000	34.5500	31.7000	33.4000	-4.161%	177	5,449	-92.874%
2026-03-12	37.5000	37.5000	34.8500	34.8500	-9.481%	206	5,520	-93.171%
2026-03-11	40.5000	40.5000	38.0000	38.5000	-3.750%	7	5,653	-93.818%
2026-03-10	41.1000	41.9000	40.0000	40.0000	+6.809%	1,553	5,650	-94.050%
2026-03-09	37.5000	37.8200	37.3000	37.4500	-5.905%	7	4,161	-93.645%
2026-03-06	39.2000	40.8500	39.1600	39.8000	+8.299%	329	4,209	-94.020%
2026-03-05	36.5300	37.2000	36.4200	36.7500	-7.220%	8	4,164	-93.524%
2026-03-04	41.9000	41.9000	39.6100	39.6100	-0.975%	67	4,164	-93.991%
2026-03-03	39.4000	40.0000	35.9000	40.0000	-16.002%	53	4,145	-94.050%
2026-03-02	49.3500	49.3500	44.0900	47.6200	+8.721%	34	4,133	-95.002%
2026-02-27	43.0000	44.5900	42.7700	43.8000	+10.327%	138	4,139	-94.566%
2026-02-26	40.5000	40.8700	39.7000	39.7000	-4.106%	196	4,108	-94.005%
2026-02-25	41.2000	43.0000	41.2000	41.4000	-1.849%	30	4,100	-94.251%
2026-02-24	40.9000	42.1800	40.1500	42.1800	-7.459%	19	4,100	-94.358%
2026-02-23	42.1800	45.5800	42.1800	45.5800	+25.565%	114	4,093	-94.778%
2026-02-20	35.0000	36.3000	33.9300	36.3000	+6.765%	13	4,109	-93.444%
2026-02-19	32.1100	34.1500	32.1100	34.0000	+4.777%	24	4,108	-93.000%
2026-02-18	30.7500	32.6300	30.7500	32.4500	+23.290%	12	4,107	-92.666%
2026-02-17	27.5100	27.7900	26.3200	26.3200	-19.015%	232	4,108	-90.957%
2026-02-13	29.8000	32.5000	29.7900	32.5000	+16.071%	118	4,126	-92.677%
2026-02-12	32.2400	32.9800	28.0000	28.0000	-20.455%	244	4,126	-91.500%
2026-02-11	35.2000	35.2000	35.2000	35.2000	+14.472%	1	4,130	-93.239%
2026-02-10	33.5000	33.5000	30.7500	30.7500	-15.476%	9	4,130	-92.260%
2026-02-09	33.7500	37.9500	33.7000	36.3800	+11.938%	418	4,128	-93.458%
2026-02-06	32.5000	32.5000	31.2600	32.5000	+19.705%	36	3,930	-92.677%
2026-02-05	28.1700	31.5300	27.1500	27.1500	-16.152%	19	3,908	-91.234%
2026-02-04	34.5000	34.5000	32.3800	32.3800	-5.653%	9	3,903	-92.650%
2026-02-03	34.5700	36.0000	34.3200	34.3200	+38.947%	7	3,901	-93.065%
2026-02-02	29.3800	30.7000	24.7000	24.7000	-27.946%	44	3,900	-90.364%
2026-01-30	41.1600	42.7600	29.2000	34.2800	-35.198%	2,623	3,898	-93.057%
2026-01-29	63.7500	66.3000	41.8500	52.9000	+2.878%	277	1,574	-95.501%
2026-01-28	43.7100	51.4200	43.5900	51.4200	+47.209%	645	1,628	-95.371%
2026-01-27	34.0800	34.9300	32.5800	34.9300	+6.332%	1,072	1,103	-93.186%
2026-01-26	33.7800	36.0000	32.8500	32.8500	+17.112%	119	683	-92.755%
2026-01-23	26.9400	28.7000	26.9400	28.0500	+6.979%	23	769	-91.515%
2026-01-22	22.9200	26.2200	22.7000	26.2200	+16.793%	47	749	-90.923%
2026-01-21	24.6400	24.6400	22.4500	22.4500	+9.780%	40	762	-89.399%
2026-01-20	19.8500	20.6500	19.0000	20.4500	+18.895%	24	737	-88.362%
2026-01-14	17.0000	17.2000	17.0000	17.2000	+7.500%	2	726	-86.163%
2026-01-13	16.3600	16.3600	16.0000	16.0000	-5.993%	2	725	-85.125%
2026-01-12	16.3500	17.2000	16.2200	17.0200	+21.571%	8	724	-86.016%
2026-01-09	13.8000	14.0000	13.8000	14.0000	+6.545%	18	726	-83.000%
2026-01-08	13.3000	13.3000	13.1400	13.1400	-10.612%	5	727	-81.887%
2026-01-06	14.7000	14.7000	14.7000	14.7000	+6.522%	15	728	-83.810%
2026-01-05	13.6700	13.8000	13.6700	13.8000	+23.656%	8	705	-82.754%
2026-01-02	11.3300	11.3300	11.0000	11.1600	+0.995%	96	705	-78.674%
2025-12-31	11.0500	11.0500	11.0500	11.0500	-7.143%	1	620	-78.462%
2025-12-29	11.0600	11.9000	11.0600	11.9000	-24.010%	13	620	-80.000%
2025-12-26	15.6600	15.6600	15.6600	15.6600	+13.314%	7	620	-84.802%
2025-12-24	13.8200	13.8200	13.8200	13.8200	-5.017%	5	622	-82.779%
2025-12-23	13.5700	14.5500	13.5700	14.5500	+9.977%	92	622	-83.643%
2025-12-22	13.2500	13.7500	13.2300	13.2300	+19.729%	17	579	-82.011%
2025-12-18	10.5500	11.0500	10.5500	11.0500	-2.212%	11	578	-78.462%
2025-12-17	11.1500	11.3000	11.0000	11.3000	+8.134%	3	588	-78.938%
2025-12-16	10.6500	10.8700	10.4500	10.4500	-1.415%	12	590	-77.225%
2025-12-15	11.0000	11.0000	10.6000	10.6000	+1.435%	2	590	-77.547%
2025-12-12	11.7700	11.7700	10.4500	10.4500	+6.633%	2	589	-77.225%
2025-12-11	8.8500	10.3800	8.8500	9.8000	+8.287%	16	588	-75.714%
2025-12-05	9.0500	9.0500	9.0500	9.0500	-7.179%	1	588	-73.702%
2025-12-03	10.5500	10.5500	9.7500	9.7500	+1.563%	108	588	-75.590%
2025-12-02	9.6000	9.6000	9.6000	9.6000	-7.067%	106	487	-75.208%
2025-12-01	10.7000	10.7000	10.2400	10.3300	+4.028%	52	382	-76.960%
2025-11-28	9.8100	9.9300	9.8100	9.9300	+10.089%	2	332	-76.032%
2025-11-25	8.9200	9.0200	8.9200	9.0200	+10.134%	30	332	-73.614%
2025-11-24	8.1900	8.1900	8.1900	8.1900	+0.491%	2	322	-70.940%
2025-11-21	8.1500	8.1500	8.1500	8.1500	-4.790%	10	324	-70.798%
2025-11-19	8.5600	8.5600	8.5600	8.5600	+8.354%	20	324	-72.196%
2025-11-17	8.8000	8.8000	7.9000	7.9000	-13.755%	9	324	-69.873%
2025-11-14	9.1600	9.1600	9.1600	9.1600	-26.661%	4	324	-74.017%
2025-11-12	12.4900	12.4900	12.4900	12.4900	+78.429%	2	324	-80.945%
2025-11-06	6.8800	7.0000	6.8700	7.0000	-8.377%	7	324	-66.000%
2025-10-31	7.9500	8.7100	7.6200	7.6400	-6.143%	86	318	-68.848%
2025-10-30	8.1500	8.1700	8.1400	8.1400	+8.533%	4	273	-70.762%
2025-10-29	8.3500	8.3600	7.5000	7.5000	-3.226%	8	274	-68.267%
2025-10-28	7.2000	7.7500	7.2000	7.7500	-12.429%	13	274	-69.290%
2025-10-27	8.8500	8.8500	8.8500	8.8500	-19.178%	1	273	-73.107%
2025-10-23	10.9500	10.9500	10.9500	10.9500	+4.186%	1	273	-78.265%
2025-10-22	9.1400	10.5100	9.1400	10.5100	+1.644%	5	273	-77.355%
2025-10-21	11.6000	11.6000	10.3400	10.3400	-29.898%	4	268	-76.983%
2025-10-20	13.2500	14.9800	13.2500	14.7500	+27.155%	60	265	-83.864%
2025-10-17	12.5000	12.5300	11.6000	11.6000	-7.863%	19	232	-79.483%
2025-10-16	11.0500	12.5900	11.0500	12.5900	+41.461%	4	224	-81.096%
2025-10-14	8.9000	8.9000	8.9000	8.9000	+57.522%	40	223	-73.258%
2025-10-10	6.9000	7.1800	5.6500	5.6500	-14.394%	67	236	-57.876%
2025-10-09	7.0500	7.0500	6.6000	6.6000	-12.234%	16	230	-63.939%
2025-10-08	7.0300	7.5200	7.0300	7.5200	+46.304%	10	227	-68.351%
2025-10-06	4.8500	5.1400	4.8500	5.1400	+12.967%	3	227	-53.696%
2025-10-01	4.9200	4.9200	4.5500	4.5500	+16.071%	9	227	-47.692%
2025-09-22	3.3100	3.9200	3.2300	3.9200	+43.590%	15	227	-39.286%
2025-09-19	2.7000	2.7300	2.6300	2.7300	-11.075%	13	227	-12.821%
2025-09-17	3.0000	3.0700	3.0000	3.0700	-25.485%	2	227	-22.476%
2025-09-16	4.1200	4.1200	4.1200	4.1200	+32.903%	2	226	-42.233%
2025-09-08	2.9900	3.2000	2.9500	3.1000	+106.667%	245	224	-23.226%
2025-08-25	1.6200	1.6200	1.5000	1.5000	0.000%	132	72	+58.667%

.dark-mode .Z6Vd4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6Vd4G{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C510GLD Jan 15 2027 510.00 Call (GLD270115C00510000)option OPRA

GLD20270115C510
GLD Jan 15 2027 510.00 Call (GLD270115C00510000)
option OPRA