Dark

GLD20270115C520
GLD Jan 15 2027 520.00 Call (GLD270115C00520000)
option OPRA

EOD

Sep 17, 2026

2.03+7.407%(+0.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2700	2.2700	2.0300	2.0300	+7.407%	9	2,982	0.000%
2026-09-16	1.9000	1.9000	1.8900	1.8900	-12.500%	13	2,987	+7.407%
2026-09-15	2.1000	2.1600	2.1000	2.1600	-3.139%	7	2,984	-6.019%
2026-09-14	2.0500	2.2300	2.0500	2.2300	-20.072%	17	2,983	-8.969%
2026-09-10	2.9000	2.9000	2.7900	2.7900	-12.813%	13	2,972	-27.240%
2026-09-09	3.2000	3.2000	3.2000	3.2000	+4.918%	1	2,960	-36.563%
2026-09-08	3.0400	3.0500	3.0400	3.0500	-4.088%	18	2,961	-33.443%
2026-09-04	3.0600	3.1800	3.0600	3.1800	-12.637%	5	2,945	-36.164%
2026-09-03	3.4000	3.9000	3.4000	3.6400	+47.967%	91	2,945	-44.231%
2026-09-02	2.4600	2.4600	2.4600	2.4600	+5.579%	3	2,988	-17.480%
2026-09-01	2.4800	2.7100	2.3300	2.3300	-26.032%	2,042	3,071	-12.876%
2026-08-31	3.3500	3.3500	3.0000	3.1500	-16.000%	14	4,249	-35.556%
2026-08-28	5.7000	5.7000	3.7500	3.7500	-34.783%	38	4,252	-45.867%
2026-08-27	5.7500	5.7500	5.7500	5.7500	+0.349%	11	4,250	-64.696%
2026-08-26	5.8000	5.8000	5.4200	5.7300	-11.846%	17	4,249	-64.572%
2026-08-25	6.0900	6.5000	5.9000	6.5000	+4.839%	18	4,250	-68.769%
2026-08-24	7.0000	7.3000	6.2000	6.2000	+3.333%	24	4,254	-67.258%
2026-08-21	5.2900	6.3000	5.2000	6.0000	+34.831%	81	4,249	-66.167%
2026-08-20	3.8100	4.5200	3.7500	4.4500	+3.488%	790	4,232	-54.382%
2026-08-19	4.0000	4.3000	4.0000	4.3000	+60.448%	22	3,541	-52.791%
2026-08-18	3.2000	3.2000	2.6800	2.6800	-20.000%	25	3,524	-24.254%
2026-08-17	2.9300	3.5000	2.9300	3.3500	+14.334%	50	3,516	-39.403%
2026-08-14	3.0500	3.0500	2.9300	2.9300	+1.384%	266	3,516	-30.717%
2026-08-13	3.3100	3.3100	2.8900	2.8900	-25.515%	359	3,302	-29.758%
2026-08-12	3.9500	4.2500	3.8000	3.8800	+3.467%	32	2,952	-47.680%
2026-08-11	4.1500	4.1600	3.7200	3.7500	-9.639%	676	2,947	-45.867%
2026-08-10	3.4000	4.1700	3.4000	4.1500	+20.290%	19	2,310	-51.084%
2026-08-07	3.4200	3.6700	3.3700	3.4500	+28.731%	64	2,307	-41.159%
2026-08-06	2.6400	2.6800	2.6400	2.6800	-2.545%	3	2,329	-24.254%
2026-08-05	2.2000	2.7500	2.2000	2.7500	+49.457%	6	2,326	-26.182%
2026-08-04	1.6000	1.8400	1.6000	1.8400	+28.671%	7	2,322	+10.326%
2026-07-31	1.4300	1.4300	1.4300	1.4300	-9.494%	2	2,327	+41.958%
2026-07-30	1.5800	1.5800	1.5800	1.5800	0.000%	1	2,327	+28.481%
2026-07-28	1.5800	1.5800	1.5800	1.5800	-9.714%	30	2,328	+28.481%
2026-07-27	1.9700	1.9700	1.7400	1.7500	-16.667%	5	2,328	+16.000%
2026-07-22	2.2600	2.2600	2.1000	2.1000	+12.299%	301	2,327	-3.333%
2026-07-17	1.8700	1.8700	1.8700	1.8700	+16.149%	3	2,267	+8.556%
2026-07-16	1.8000	1.8000	1.6100	1.6100	-19.095%	11	2,270	+26.087%
2026-07-15	1.9900	1.9900	1.9900	1.9900	-0.500%	10	2,270	+2.010%
2026-07-13	1.9600	2.0000	1.8400	2.0000	-10.714%	124	2,340	+1.500%
2026-07-10	2.2400	2.2400	2.2400	2.2400	-7.054%	1	2,394	-9.375%
2026-07-09	2.3600	2.4100	2.3600	2.4100	+7.589%	2	2,394	-15.768%
2026-07-08	2.2400	2.2400	2.2400	2.2400	-22.491%	2	2,394	-9.375%
2026-07-07	2.8900	2.8900	2.8900	2.8900	+15.600%	1	2,396	-29.758%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-3.846%	1	2,397	-18.800%
2026-07-02	2.6200	2.6200	2.5800	2.6000	+13.043%	4	2,396	-21.923%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-2.128%	15	2,396	-11.739%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-11.985%	3	2,411	-13.617%
2026-06-26	2.6700	2.6700	2.6700	2.6700	-1.838%	1	2,414	-23.970%
2026-06-25	2.7200	2.7200	2.7200	2.7200	+4.215%	1	2,413	-25.368%
2026-06-24	2.6100	2.8100	2.6100	2.6100	-17.405%	37	2,412	-22.222%
2026-06-22	3.2700	3.2700	3.0500	3.1600	-9.714%	226	2,418	-35.759%
2026-06-18	3.2000	3.6500	3.2000	3.5000	-10.714%	105	2,531	-42.000%
2026-06-17	3.9200	3.9200	3.9200	3.9200	-9.885%	1	2,531	-48.214%
2026-06-16	4.2600	4.3500	4.2600	4.3500	-6.452%	2	2,531	-53.333%
2026-06-15	4.5500	4.6500	4.5000	4.6500	+27.397%	25	2,532	-56.344%
2026-06-12	3.7600	3.7700	3.6500	3.6500	-3.694%	7	2,544	-44.384%
2026-06-11	3.2700	3.9000	3.2000	3.7900	+8.908%	188	2,550	-46.438%
2026-06-10	3.4000	3.6500	3.4000	3.4800	-16.145%	72	2,545	-41.667%
2026-06-09	4.2500	4.2500	4.1500	4.1500	-11.325%	26	2,544	-51.084%
2026-06-08	4.6800	4.6800	4.6000	4.6800	-2.296%	4	2,530	-56.624%
2026-06-05	5.6000	5.6000	4.7000	4.7900	-28.507%	43	2,532	-57.620%
2026-06-04	6.7500	6.7500	6.6600	6.7000	+11.667%	24	2,542	-69.701%
2026-06-03	6.1000	6.1000	5.9900	6.0000	-9.228%	40	2,554	-66.167%
2026-06-02	6.8000	6.8000	6.6100	6.6100	-2.794%	3	2,571	-69.289%
2026-06-01	6.8000	6.8000	6.8000	6.8000	-12.932%	1	2,570	-70.147%
2026-05-29	7.2700	7.8100	7.2700	7.8100	+10.000%	2	2,569	-74.008%
2026-05-28	6.5400	7.1000	6.5300	7.1000	+18.333%	40	2,568	-71.408%
2026-05-27	6.1700	6.3100	6.0000	6.0000	-16.084%	49	2,529	-66.167%
2026-05-26	7.1500	7.1500	7.1500	7.1500	+2.878%	1	2,510	-71.608%
2026-05-22	7.0000	7.0000	6.9500	6.9500	-8.553%	7	2,510	-70.791%
2026-05-21	7.3000	7.6000	7.2500	7.6000	-5.355%	32	2,510	-73.289%
2026-05-20	7.7400	8.1800	7.7400	8.0300	+2.949%	12	2,510	-74.720%
2026-05-19	7.9000	8.6400	7.8000	7.8000	-10.345%	21	2,514	-73.974%
2026-05-18	9.0500	9.5000	8.7000	8.7000	-3.333%	21	2,514	-76.667%
2026-05-15	9.1400	9.5500	8.7000	9.0000	-18.182%	38	2,514	-77.444%
2026-05-14	11.7700	11.7700	11.0000	11.0000	-8.104%	2	2,523	-81.545%
2026-05-13	12.0100	12.4000	11.5000	11.9700	+0.588%	84	2,533	-83.041%
2026-05-12	11.9000	11.9000	11.9000	11.9000	-6.299%	1	2,533	-82.941%
2026-05-11	13.0000	13.0000	12.6800	12.7000	+3.252%	6	2,533	-84.016%
2026-05-07	12.4400	12.6600	12.3000	12.3000	+9.821%	10	2,538	-83.496%
2026-05-06	12.0000	12.2700	11.2000	11.2000	+19.403%	21	2,536	-81.875%
2026-05-05	9.5200	9.5200	9.3800	9.3800	+1.405%	27	2,536	-78.358%
2026-05-04	9.9000	9.9000	9.2500	9.2500	-15.909%	5	2,536	-78.054%
2026-05-01	11.0000	11.0000	11.0000	11.0000	+5.163%	6	2,541	-81.545%
2026-04-30	10.5000	10.5000	10.4600	10.4600	+13.696%	2	2,541	-80.593%
2026-04-29	9.0000	9.2000	8.9000	9.2000	-6.599%	10	2,541	-77.935%
2026-04-28	9.5400	10.0500	9.5000	9.8500	-14.348%	71	2,538	-79.391%
2026-04-27	12.1900	12.1900	11.5000	11.5000	-10.853%	19	2,519	-82.348%
2026-04-24	13.0200	13.3000	12.8000	12.9000	-2.273%	10	2,517	-84.264%
2026-04-23	13.7500	14.0100	13.2000	13.2000	-10.204%	6	2,517	-84.621%
2026-04-22	15.1500	15.5000	14.7000	14.7000	-0.339%	8	2,520	-86.190%
2026-04-21	16.7000	16.7000	14.7500	14.7500	-18.056%	21	2,522	-86.237%
2026-04-20	17.8500	18.0000	17.8500	18.0000	-9.045%	2	2,522	-88.722%
2026-04-17	19.9500	19.9500	19.5000	19.7900	+9.156%	15	2,523	-89.742%
2026-04-16	18.8000	18.8000	18.1000	18.1300	-4.579%	76	2,532	-88.803%
2026-04-15	19.0000	19.0000	19.0000	19.0000	-9.004%	6	2,561	-89.316%
2026-04-14	18.6200	20.8800	18.2800	20.8800	+21.043%	60	2,561	-90.278%
2026-04-13	16.7000	17.4500	16.2500	17.2500	-5.995%	17	2,509	-88.232%
2026-04-10	18.8300	19.2500	18.0800	18.3500	-8.250%	79	2,511	-88.937%
2026-04-09	20.1000	20.8000	19.9600	20.0000	-1.235%	37	2,475	-89.850%
2026-04-08	21.9500	22.1900	20.2500	20.2500	-0.540%	18	2,475	-89.975%
2026-04-07	19.6500	20.4400	19.6500	20.3600	+2.569%	7	2,475	-90.029%
2026-04-06	20.6500	20.6500	19.8500	19.8500	-5.835%	8	2,476	-89.773%
2026-04-02	20.3500	21.0800	20.0500	21.0800	-9.605%	9	2,486	-90.370%
2026-04-01	22.6000	23.5000	22.4500	23.3200	+11.048%	5	2,486	-91.295%
2026-03-31	19.5500	21.3500	19.5500	21.0000	+15.258%	16	2,483	-90.333%
2026-03-30	19.2700	19.2700	18.2200	18.2200	-3.954%	3	2,482	-88.858%
2026-03-27	16.2000	20.0300	16.2000	18.9700	+23.987%	31	2,480	-89.299%
2026-03-26	16.0800	16.4100	15.1500	15.3000	-11.047%	13	2,463	-86.732%
2026-03-25	18.0500	18.6300	16.8400	17.2000	+7.837%	44	2,468	-88.198%
2026-03-24	14.0000	15.9500	14.0000	15.9500	-1.846%	292	2,459	-87.273%
2026-03-23	16.1000	16.2500	14.5500	16.2500	+6.557%	145	2,182	-87.508%
2026-03-20	17.5600	17.5600	15.0500	15.2500	-13.598%	16	2,188	-86.689%
2026-03-19	15.5500	17.6500	15.5500	17.6500	-23.494%	26	2,184	-88.499%
2026-03-18	25.5000	25.5000	21.4600	23.0700	-17.312%	559	2,203	-91.201%
2026-03-17	28.7500	28.7500	27.9000	27.9000	-1.239%	8	2,394	-92.724%
2026-03-16	29.0500	29.2000	28.2500	28.2500	-5.487%	131	2,391	-92.814%
2026-03-13	31.3000	31.3000	29.8900	29.8900	-14.331%	343	2,415	-93.208%
2026-03-11	35.0000	35.4700	34.8700	34.8900	-8.257%	5	2,316	-94.182%
2026-03-10	38.0400	38.1000	37.7600	38.0300	+9.913%	46	2,314	-94.662%
2026-03-09	34.5900	34.6000	34.5900	34.6000	-1.143%	2	2,346	-94.133%
2026-03-06	38.0500	38.0500	35.0000	35.0000	+3.093%	3	2,346	-94.200%
2026-03-05	34.5000	34.5000	33.7000	33.9500	-5.956%	31	2,345	-94.021%
2026-03-04	36.0000	37.7800	36.0000	36.1000	+1.834%	119	2,371	-94.377%
2026-03-03	35.0000	37.5000	32.2000	35.4500	-18.730%	81	2,257	-94.274%
2026-03-02	42.0000	44.2000	41.9500	43.6200	+9.323%	51	2,283	-95.346%
2026-02-27	40.1500	40.9000	38.9000	39.9000	+8.013%	69	2,308	-94.912%
2026-02-26	37.6800	37.6800	35.6500	36.9400	-6.481%	13	2,283	-94.505%
2026-02-25	37.5500	39.5000	37.5500	39.5000	+6.040%	7	2,274	-94.861%
2026-02-24	35.3600	38.8500	35.3600	37.2500	-9.763%	165	2,274	-94.550%
2026-02-23	39.6000	41.2900	39.1800	41.2800	+16.941%	91	2,122	-95.082%
2026-02-20	35.0000	35.3000	31.0000	35.3000	+15.738%	19	2,140	-94.249%
2026-02-19	31.3300	31.6600	30.1000	30.5000	+5.028%	28	2,150	-93.344%
2026-02-18	28.5000	30.0200	28.5000	29.0400	+15.789%	808	2,157	-93.010%
2026-02-17	25.0100	25.1800	24.8800	25.0800	-16.622%	9	2,044	-91.906%
2026-02-13	27.1800	30.0800	27.1800	30.0800	+19.270%	7	2,039	-93.251%
2026-02-12	28.5000	28.5000	24.9300	25.2200	-20.567%	41	2,039	-91.951%
2026-02-11	32.7500	32.7500	30.2500	31.7500	+8.547%	142	2,051	-93.606%
2026-02-10	32.2000	32.2000	28.7100	29.2500	-13.102%	428	2,046	-93.060%
2026-02-09	28.9000	35.0000	28.9000	33.6600	+9.821%	407	1,909	-93.969%
2026-02-06	30.1000	30.6500	29.1000	30.6500	+14.751%	10	1,698	-93.377%
2026-02-05	26.2000	26.7100	25.3600	26.7100	-9.458%	8	1,695	-92.400%
2026-02-04	36.5800	36.5800	29.5000	29.5000	-10.143%	6	1,700	-93.119%
2026-02-03	32.4000	33.0000	32.0000	32.8300	+42.863%	16	1,702	-93.817%
2026-02-02	26.5000	26.5000	22.6000	22.9800	-28.411%	89	1,707	-91.166%
2026-01-30	43.2900	43.2900	26.2500	32.1000	-40.056%	103	1,680	-93.676%
2026-01-29	59.0400	61.9500	38.0000	53.5500	+10.412%	277	1,695	-96.209%
2026-01-28	36.1000	49.0500	36.1000	48.5000	+36.351%	130	1,598	-95.814%
2026-01-27	31.3000	35.5700	29.9300	35.5700	+15.788%	161	1,623	-94.293%
2026-01-26	30.0000	32.5600	30.0000	30.7200	+21.279%	72	1,618	-93.392%
2026-01-23	25.1500	26.2500	24.6000	25.3300	+9.654%	280	1,612	-91.986%
2026-01-22	21.2700	23.4200	21.2700	23.1000	+16.197%	93	1,487	-91.212%
2026-01-21	22.0000	22.4100	19.8800	19.8800	+7.401%	109	1,445	-89.789%
2026-01-20	17.6300	18.5500	16.7900	18.5100	+34.618%	171	1,362	-89.033%
2026-01-16	13.1000	14.0500	13.1000	13.7500	-4.181%	39	1,269	-85.236%
2026-01-15	13.8500	14.4000	13.8500	14.3500	-5.963%	9	1,269	-85.854%
2026-01-14	15.3500	15.4000	14.6400	15.2600	+7.465%	138	1,270	-86.697%
2026-01-13	15.1800	15.1800	14.2000	14.2000	-5.960%	81	1,302	-85.704%
2026-01-12	14.7000	15.3300	14.7000	15.1000	+18.711%	7	1,339	-86.556%
2026-01-09	12.7500	12.7900	12.7200	12.7200	+6.266%	4	1,339	-84.041%
2026-01-08	12.3200	12.3200	11.9700	11.9700	-3.778%	37	1,335	-83.041%
2026-01-07	12.3200	12.4400	12.2800	12.4400	-5.758%	3	1,321	-83.682%
2026-01-06	12.8700	13.5000	12.8700	13.2000	+7.317%	5	1,321	-84.621%
2026-01-05	12.2500	12.3000	12.1600	12.3000	+23.000%	103	1,323	-83.496%
2026-01-02	10.3200	10.4000	9.9500	10.0000	-4.762%	9	1,221	-79.700%
2025-12-29	10.7000	10.7500	10.0700	10.5000	-25.267%	14	1,214	-80.667%
2025-12-26	13.6500	14.6500	13.5800	14.0500	+13.765%	21	1,217	-85.552%
2025-12-24	12.3500	12.3500	12.3500	12.3500	-2.526%	4	1,212	-83.563%
2025-12-23	11.9600	12.6700	11.9600	12.6700	+4.711%	47	1,212	-83.978%
2025-12-22	12.2000	12.2000	12.1000	12.1000	+24.358%	5	1,207	-83.223%
2025-12-16	9.7300	9.7300	9.7300	9.7300	+2.854%	2	1,206	-79.137%
2025-12-15	9.9000	9.9000	9.3500	9.4600	-9.474%	80	1,206	-78.541%
2025-12-12	10.2500	10.4500	10.2500	10.4500	+30.625%	4	1,205	-80.574%
2025-12-05	8.0000	8.0000	7.9900	8.0000	-4.762%	1,630	1,202	-74.625%
2025-12-04	8.4000	8.4000	8.4000	8.4000	-4.977%	1	2,320	-75.833%
2025-12-03	8.9000	8.9400	8.8400	8.8400	+3.392%	101	2,320	-77.036%
2025-12-02	8.5600	8.5600	8.5500	8.5500	-3.933%	4	2,229	-76.257%
2025-11-28	8.9000	8.9000	8.9000	8.9000	+12.658%	1	2,225	-77.191%
2025-11-26	7.9000	7.9000	7.9000	7.9000	+0.637%	3	2,227	-74.304%
2025-11-25	7.8500	7.8500	7.8500	7.8500	-1.629%	1	2,227	-74.140%
2025-11-24	7.3700	7.9800	7.3700	7.9800	+7.838%	2	2,227	-74.561%
2025-11-20	7.4000	7.4000	7.4000	7.4000	-7.152%	1	2,226	-72.568%
2025-11-19	8.9000	8.9000	7.9700	7.9700	+6.980%	5	2,225	-74.529%
2025-11-18	7.4500	7.4500	7.4500	7.4500	-7.453%	3	2,224	-72.752%
2025-11-17	8.0000	8.0500	8.0000	8.0500	-4.167%	4	2,227	-74.783%
2025-11-14	8.4000	8.4000	8.4000	8.4000	-12.682%	3	2,223	-75.833%
2025-11-13	10.7700	10.7700	9.6200	9.6200	-16.275%	3	2,220	-78.898%
2025-11-12	11.4900	11.4900	11.4900	11.4900	+36.461%	1	2,218	-82.332%
2025-11-10	7.5500	8.4200	7.5500	8.4200	+35.806%	9	2,218	-75.891%
2025-11-06	6.2000	6.2000	6.2000	6.2000	-11.047%	2	2,216	-67.258%
2025-11-03	7.2000	7.5100	5.5500	6.9700	-0.853%	41	2,203	-70.875%
2025-10-31	7.0300	7.0300	7.0300	7.0300	-1.264%	1	2,203	-71.124%
2025-10-30	7.2100	7.5000	7.1200	7.1200	+2.446%	3	2,203	-71.489%
2025-10-28	6.9500	6.9500	6.9500	6.9500	-2.797%	10	2,202	-70.791%
2025-10-27	7.5000	7.5000	7.1500	7.1500	-24.578%	3	2,194	-71.608%
2025-10-24	9.4800	9.4800	9.4800	9.4800	-4.242%	1	2,194	-78.586%
2025-10-23	9.9000	9.9000	9.9000	9.9000	+4.211%	1	2,194	-79.495%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-7.767%	1	2,194	-78.632%
2025-10-21	10.8000	10.8000	9.1000	10.3000	-24.818%	6	2,194	-80.291%
2025-10-20	12.5800	14.0000	12.5800	13.7000	+15.126%	1,718	2,194	-85.182%
2025-10-17	10.9900	11.9000	10.9900	11.9000	+24.347%	7	680	-82.941%
2025-10-15	9.1500	9.6000	9.1500	9.5700	-1.846%	6	684	-78.788%
2025-10-14	8.3500	9.7500	8.3500	9.7500	+75.993%	4	682	-79.179%
2025-10-09	5.5400	5.5400	5.5400	5.5400	-12.756%	1	681	-63.357%
2025-10-08	6.0000	6.3500	6.0000	6.3500	+21.183%	8	682	-68.031%
2025-10-07	4.7300	5.6100	4.6700	5.2400	+29.383%	351	682	-61.260%
2025-09-26	4.0500	4.0500	4.0500	4.0500	+32.787%	1	562	-49.877%
2025-09-24	3.0500	3.0500	3.0500	3.0500	+12.963%	500	561	-33.443%
2025-09-12	2.7000	2.7000	2.7000	2.7000	-2.174%	1	61	-24.815%
2025-09-08	2.7300	2.7600	2.7300	2.7600	+70.370%	4	60	-26.449%
2025-08-25	1.4600	1.6500	1.4500	1.6200	0.000%	120	60	+25.309%

.dark-mode .NsNllY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsNllY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C520GLD Jan 15 2027 520.00 Call (GLD270115C00520000)option OPRA

GLD20270115C520
GLD Jan 15 2027 520.00 Call (GLD270115C00520000)
option OPRA