Dark

GLD20270115C515
GLD Jan 15 2027 515.00 Call (GLD270115C00515000)
option OPRA

EOD

Sep 17, 2026

2.20-0.901%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4600	2.4600	2.2000	2.2000	-0.901%	4	1,500	0.000%
2026-09-16	2.2200	2.2200	2.2200	2.2200	-7.884%	5	1,497	-0.901%
2026-09-14	2.2500	2.4200	2.2500	2.4100	-19.667%	111	1,497	-8.714%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-1.961%	1	1,497	-26.667%
2026-09-10	3.1500	3.1500	3.0500	3.0600	-6.707%	3	1,497	-28.105%
2026-09-09	3.2800	3.2800	3.2800	3.2800	-4.094%	7	1,496	-32.927%
2026-09-04	3.4200	3.4200	3.4200	3.4200	-17.590%	1	1,496	-35.673%
2026-09-03	3.7500	4.1500	3.7500	4.1500	+43.103%	4	1,496	-46.988%
2026-09-02	2.9000	2.9000	2.9000	2.9000	+13.725%	2	1,498	-24.138%
2026-09-01	2.7600	3.0000	2.5500	2.5500	-28.169%	5	1,496	-13.725%
2026-08-31	3.3000	3.5500	3.3000	3.5500	-13.415%	3	1,494	-38.028%
2026-08-28	6.2000	6.2000	4.1000	4.1000	-31.092%	6	1,493	-46.341%
2026-08-27	5.7000	5.9500	5.7000	5.9500	-0.833%	2	1,493	-63.025%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-13.043%	1	1,494	-63.333%
2026-08-25	7.0000	7.0000	6.9000	6.9000	-1.429%	2	1,494	-68.116%
2026-08-24	7.5500	7.7500	7.0000	7.0000	+7.034%	16	1,493	-68.571%
2026-08-21	5.8600	6.8500	5.8600	6.5400	+34.845%	8	1,485	-66.361%
2026-08-20	4.3000	4.8500	4.3000	4.8500	+3.191%	5	1,484	-54.639%
2026-08-19	4.4200	4.7000	4.2000	4.7000	+46.875%	8	1,482	-53.191%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+0.313%	1	1,482	-31.250%
2026-08-14	3.1900	3.1900	3.1900	3.1900	-24.764%	1	1,482	-31.034%
2026-08-10	4.1500	4.2400	4.1500	4.2400	+10.130%	2	1,483	-48.113%
2026-08-07	3.8600	3.8600	3.8000	3.8500	+40.000%	304	1,482	-42.857%
2026-08-05	2.7000	2.9600	2.7000	2.7500	+49.457%	4	1,747	-20.000%
2026-08-03	1.8400	1.8400	1.8400	1.8400	+6.977%	1	1,747	+19.565%
2026-07-29	1.7200	1.7200	1.7200	1.7200	-10.881%	1	1,747	+27.907%
2026-07-17	1.9300	1.9300	1.9300	1.9300	-10.648%	1	1,747	+13.990%
2026-07-13	2.1600	2.1600	2.1600	2.1600	-11.475%	1	1,747	+1.852%
2026-07-09	2.4400	2.4400	2.4400	2.4400	-7.224%	1	1,747	-9.836%
2026-07-08	2.6300	2.6300	2.6300	2.6300	0.000%	1	1,746	-16.350%
2026-07-07	2.6300	2.6300	2.6300	2.6300	+6.911%	1	1,747	-16.350%
2026-07-01	2.5800	2.5800	2.4600	2.4600	+2.500%	11	1,746	-10.569%
2026-06-30	2.5500	2.5500	2.4000	2.4000	-5.138%	9	1,746	-8.333%
2026-06-29	2.5300	2.5300	2.5300	2.5300	-8.993%	2	1,740	-13.043%
2026-06-26	2.7800	2.7800	2.7800	2.7800	-7.333%	1	1,742	-20.863%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,743	-26.667%
2026-06-24	2.8900	2.9000	2.8500	2.8500	-16.910%	7	1,746	-22.807%
2026-06-22	3.4300	3.4300	3.4300	3.4300	-33.398%	1	1,742	-35.860%
2026-06-15	4.8600	5.1500	4.8600	5.1500	+22.038%	2	1,742	-57.282%
2026-06-11	3.7700	4.2200	3.7700	4.2200	+16.253%	33	1,742	-47.867%
2026-06-10	3.9000	3.9000	3.6300	3.6300	-19.333%	3	1,736	-39.394%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-13.462%	2	1,737	-51.111%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-20.611%	155	1,735	-57.692%
2026-06-04	6.5500	6.5500	6.5500	6.5500	-7.746%	1	1,615	-66.412%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-3.005%	1	1,616	-69.014%
2026-05-28	7.3200	7.3200	7.3200	7.3200	+10.909%	3	1,615	-69.945%
2026-05-27	6.6400	6.6400	6.6000	6.6000	-9.465%	2	1,615	-66.667%
2026-05-26	7.2900	7.2900	7.2900	7.2900	-8.302%	1	1,616	-69.822%
2026-05-21	7.7300	8.0000	7.6900	7.9500	-7.018%	186	1,617	-72.327%
2026-05-20	8.0000	8.5500	8.0000	8.5500	-31.545%	2	1,617	-74.269%
2026-05-12	12.4900	12.4900	12.4900	12.4900	-10.530%	1	1,462	-82.386%
2026-05-11	13.8500	13.9600	13.7700	13.9600	+6.565%	15	1,462	-84.241%
2026-05-08	12.6700	13.1000	12.5300	13.1000	-12.667%	104	1,457	-83.206%
2026-05-07	14.2500	15.0000	14.2500	15.0000	+21.457%	9	1,458	-85.333%
2026-05-06	12.8500	12.8500	12.3500	12.3500	+16.509%	22	1,458	-82.186%
2026-05-05	10.6000	10.6000	10.6000	10.6000	+1.145%	4	1,473	-79.245%
2026-05-04	10.4800	10.4800	10.4800	10.4800	+4.800%	2	1,476	-79.008%
2026-04-29	9.4500	10.0000	9.4000	10.0000	-19.679%	52	1,476	-78.000%
2026-04-27	13.1500	13.1500	12.4500	12.4500	-14.433%	3	1,489	-82.329%
2026-04-24	14.5500	14.5500	14.5500	14.5500	-0.342%	2	1,490	-84.880%
2026-04-23	14.6000	14.6000	14.6000	14.6000	-8.636%	1	1,490	-84.932%
2026-04-22	15.9800	15.9800	15.9800	15.9800	+0.820%	1	1,491	-86.233%
2026-04-21	16.8300	16.8300	15.8500	15.8500	-17.232%	2	1,491	-86.120%
2026-04-20	19.1500	19.1500	19.1500	19.1500	-8.153%	1	1,491	-88.512%
2026-04-17	21.3700	21.3700	20.8500	20.8500	+9.277%	2	1,491	-89.448%
2026-04-16	19.0800	19.0800	19.0800	19.0800	-8.489%	1	1,492	-88.470%
2026-04-15	20.8500	20.8500	20.8500	20.8500	+3.269%	1	1,492	-89.448%
2026-04-14	20.1900	20.1900	20.1900	20.1900	+10.934%	3	1,492	-89.104%
2026-04-13	18.2000	18.2000	18.2000	18.2000	-6.186%	4	1,492	-87.912%
2026-04-10	19.8500	20.0600	19.4000	19.4000	-16.017%	185	1,492	-88.660%
2026-04-08	23.1900	23.1900	23.1000	23.1000	+7.492%	2	1,493	-90.476%
2026-04-07	20.8400	21.6000	20.0000	21.4900	-2.936%	21	1,492	-89.763%
2026-04-02	21.5800	22.2500	21.5800	22.1400	-5.667%	7	1,499	-90.063%
2026-04-01	23.4900	23.5200	23.2500	23.4700	+3.347%	5	1,499	-90.626%
2026-03-31	20.0000	22.9400	20.0000	22.7100	+17.062%	7	1,497	-90.313%
2026-03-30	19.1400	19.4000	19.1400	19.4000	+20.497%	2	1,495	-88.660%
2026-03-26	16.8600	16.8600	16.1000	16.1000	-17.266%	3	1,494	-86.335%
2026-03-25	19.1000	19.5100	19.0500	19.4600	+20.720%	203	1,496	-88.695%
2026-03-24	15.2900	16.6800	15.1200	16.1200	+1.639%	17	1,398	-86.352%
2026-03-23	15.0000	16.5400	15.0000	15.8600	-1.245%	7	1,393	-86.129%
2026-03-20	18.7500	18.7500	16.0600	16.0600	-11.661%	9	1,392	-86.301%
2026-03-19	17.2000	18.1900	17.2000	18.1800	-24.250%	5	1,393	-87.899%
2026-03-18	24.4200	25.0200	24.0000	24.0000	-17.298%	236	1,393	-90.833%
2026-03-17	29.2900	29.2900	29.0200	29.0200	-1.627%	6	1,525	-92.419%
2026-03-16	30.0200	30.0200	29.5000	29.5000	-5.145%	34	1,527	-92.542%
2026-03-13	32.1300	32.2300	31.1000	31.1000	-8.070%	52	1,497	-92.926%
2026-03-12	34.7900	34.9100	33.8300	33.8300	-11.417%	3	1,496	-93.497%
2026-03-10	39.9500	40.1900	38.1900	38.1900	+7.912%	48	1,497	-94.239%
2026-03-09	35.5200	35.5200	35.3900	35.3900	-9.093%	3	1,472	-93.784%
2026-03-06	38.9300	38.9300	38.9300	38.9300	+10.912%	2	1,471	-94.349%
2026-03-05	34.8800	35.3900	34.8800	35.1000	-7.559%	409	1,473	-93.732%
2026-03-04	39.9200	39.9200	37.0300	37.9700	+0.105%	5	1,470	-94.206%
2026-03-03	34.5000	37.9300	34.4500	37.9300	-13.697%	310	1,469	-94.200%
2026-03-02	45.7700	47.1700	43.9500	43.9500	+6.727%	17	1,315	-94.994%
2026-02-27	41.1800	41.1800	41.1800	41.1800	+4.917%	1	1,308	-94.658%
2026-02-26	39.3000	39.3000	39.2500	39.2500	-4.524%	2	1,308	-94.395%
2026-02-25	40.9000	41.5600	40.9000	41.1100	-6.355%	30	1,306	-94.649%
2026-02-23	41.9100	43.9000	41.4000	43.9000	+26.696%	227	1,306	-94.989%
2026-02-20	34.3500	35.0000	34.3500	34.6500	+10.000%	15	1,222	-93.651%
2026-02-19	30.8500	31.7500	30.8500	31.5000	+2.439%	14	1,226	-93.016%
2026-02-18	30.4700	30.9700	30.3900	30.7500	+18.269%	1,564	1,226	-92.846%
2026-02-17	26.3900	26.3900	25.1900	26.0000	-5.626%	119	1,043	-91.538%
2026-02-12	31.8000	31.8000	27.2000	27.5500	-16.388%	34	1,084	-92.015%
2026-02-11	32.9000	32.9500	32.9000	32.9500	+7.680%	4	1,076	-93.323%
2026-02-10	30.8000	30.8000	30.5000	30.6000	-12.994%	222	1,077	-92.810%
2026-02-09	31.6000	35.1700	31.6000	35.1700	+30.259%	299	1,002	-93.745%
2026-02-05	27.0000	27.0000	27.0000	27.0000	-12.565%	1	918	-91.852%
2026-02-04	30.8800	30.8800	30.8800	30.8800	-0.707%	1	919	-92.876%
2026-02-03	35.4600	35.4600	31.1000	31.1000	+31.224%	3	918	-92.926%
2026-02-02	25.4100	26.0500	23.7000	23.7000	-29.380%	78	918	-90.717%
2026-01-30	40.7200	41.0000	30.5000	33.5600	-38.982%	53	913	-93.445%
2026-01-29	61.2400	63.1000	40.3000	55.0000	+7.843%	1,067	914	-96.000%
2026-01-28	41.3600	51.0000	41.3600	51.0000	+54.780%	111	225	-95.686%
2026-01-27	32.2500	32.9500	32.0900	32.9500	-1.495%	46	203	-93.323%
2026-01-26	31.8400	34.6000	31.8400	33.4500	+22.303%	14	202	-93.423%
2026-01-23	25.3700	27.3500	25.3700	27.3500	+11.861%	5	204	-91.956%
2026-01-22	21.6000	25.7000	21.6000	24.4500	+6.074%	172	203	-91.002%
2026-01-21	23.0500	23.0500	23.0500	23.0500	+23.262%	2	46	-90.456%
2026-01-20	18.1900	18.7000	18.1900	18.7000	+22.623%	2	44	-88.235%
2026-01-15	15.2500	15.2500	15.2500	15.2500	-6.038%	1	44	-85.574%
2026-01-14	15.2500	16.2300	15.2500	16.2300	+0.185%	2	43	-86.445%
2026-01-13	16.2000	16.2000	16.2000	16.2000	+45.031%	1	41	-86.420%
2025-12-30	11.1700	11.1700	11.1700	11.1700	-0.268%	1	40	-80.304%
2025-12-29	10.7000	11.2000	10.6300	11.2000	-18.069%	10	40	-80.357%
2025-12-23	13.6400	13.9100	13.6400	13.6700	+30.190%	3	39	-83.906%
2025-12-19	10.5000	10.5000	10.5000	10.5000	+0.962%	6	39	-79.048%
2025-12-15	10.4000	10.4000	10.4000	10.4000	+4.000%	1	33	-78.846%
2025-12-12	9.5700	10.0000	9.5700	10.0000	+12.360%	2	33	-78.000%
2025-12-02	8.8900	8.9000	8.8900	8.9000	-16.822%	2	32	-75.281%
2025-11-12	10.7000	10.7000	10.7000	10.7000	+50.704%	2	31	-79.439%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-3.401%	1	31	-69.014%
2025-10-28	7.3500	7.3500	7.3500	7.3500	-26.500%	1	31	-70.068%
2025-10-24	10.0000	10.0000	10.0000	10.0000	-3.846%	1	31	-78.000%
2025-10-23	10.2900	10.4000	10.2900	10.4000	+9.820%	2	30	-78.846%
2025-10-21	10.6300	10.6300	9.4700	9.4700	-14.685%	3	29	-76.769%
2025-10-17	11.1000	11.1000	11.1000	11.1000	+66.917%	1	27	-80.180%
2025-10-09	6.5700	6.6500	6.5700	6.6500	+18.962%	2	26	-66.917%
2025-10-07	5.3200	5.5900	5.3200	5.5900	0.000%	50	25	-60.644%

.dark-mode .l9HbdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9HbdN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C515GLD Jan 15 2027 515.00 Call (GLD270115C00515000)option OPRA

GLD20270115C515
GLD Jan 15 2027 515.00 Call (GLD270115C00515000)
option OPRA