Dark

GLD20270115C525
GLD Jan 15 2027 525.00 Call (GLD270115C00525000)
option OPRA

EOD

Sep 17, 2026

1.91-12.785%(-0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1000	2.1000	1.9100	1.9100	-12.785%	6	5,533	0.000%
2026-09-16	2.1600	2.2500	2.1600	2.1900	+5.288%	7	5,534	-12.785%
2026-09-14	1.9600	2.0900	1.9600	2.0800	-23.247%	48	5,539	-8.173%
2026-09-11	2.7100	2.7100	2.7100	2.7100	-8.754%	10	5,541	-29.520%
2026-09-04	2.9700	2.9700	2.9700	2.9700	-21.220%	1	5,530	-35.690%
2026-09-03	3.2500	3.7700	3.2500	3.7700	+50.199%	2	5,530	-49.337%
2026-09-02	2.5100	2.5100	2.5100	2.5100	+14.612%	75	5,531	-23.904%
2026-09-01	2.3400	2.4600	2.1900	2.1900	-23.158%	10	5,531	-12.785%
2026-08-31	2.8600	2.9100	2.8500	2.8500	-23.797%	27	5,533	-32.982%
2026-08-28	4.5000	4.5500	3.7400	3.7400	-27.660%	40	5,535	-48.930%
2026-08-27	5.1700	5.1700	5.1700	5.1700	-1.524%	8	5,532	-63.056%
2026-08-26	5.3000	5.3000	5.2500	5.2500	-8.377%	2	5,524	-63.619%
2026-08-25	5.6200	5.7300	5.6200	5.7300	-6.066%	2	5,523	-66.667%
2026-08-24	6.4000	6.6500	5.8500	6.1000	+10.909%	18	5,523	-68.689%
2026-08-21	4.8000	5.7300	4.7500	5.5000	+37.500%	25	5,519	-65.273%
2026-08-20	3.6500	4.0000	3.6500	4.0000	+5.263%	3	5,526	-52.250%
2026-08-19	3.4500	3.8000	3.4500	3.8000	+54.472%	2	5,523	-49.737%
2026-08-18	2.9300	2.9300	2.4400	2.4600	-20.130%	4	5,522	-22.358%
2026-08-17	2.9400	3.0800	2.9400	3.0800	+11.191%	3	5,523	-37.987%
2026-08-14	2.8500	2.8500	2.7700	2.7700	-26.525%	12	5,520	-31.047%
2026-08-12	3.9500	3.9500	3.7700	3.7700	+0.533%	11	5,518	-49.337%
2026-08-11	3.7500	3.9500	3.7500	3.7500	-2.850%	8	5,519	-49.067%
2026-08-10	3.0500	3.8600	3.0500	3.8600	+11.884%	4	5,518	-50.518%
2026-08-07	3.0900	3.4500	3.0900	3.4500	+44.958%	11	5,518	-44.638%
2026-08-06	2.4600	2.4600	2.3800	2.3800	+8.182%	2	5,507	-19.748%
2026-08-05	2.3400	2.3400	2.2000	2.2000	+35.802%	6	5,508	-13.182%
2026-07-30	1.6500	1.6500	1.6200	1.6200	+5.882%	2	5,508	+17.901%
2026-07-29	1.5300	1.5300	1.5300	1.5300	-13.559%	1	5,510	+24.837%
2026-07-23	1.7700	1.7700	1.7700	1.7700	-2.747%	2	5,511	+7.910%
2026-07-16	1.7700	1.8200	1.7700	1.8200	-9.000%	45	5,511	+4.945%
2026-07-14	2.0000	2.0000	2.0000	2.0000	0.000%	5	5,516	-4.500%
2026-07-13	1.9700	2.0000	1.9700	2.0000	-3.846%	18	5,511	-4.500%
2026-07-10	2.0400	2.0800	2.0400	2.0800	-5.455%	3	5,503	-8.173%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-5.983%	2	5,501	-13.182%
2026-07-07	2.4100	2.4100	2.2500	2.3400	-1.681%	3	5,501	-18.376%
2026-07-06	2.5100	2.5100	2.3800	2.3800	-2.857%	104	5,499	-19.748%
2026-07-02	2.4700	2.4700	2.4500	2.4500	+6.522%	3	5,498	-22.041%
2026-07-01	2.3100	2.3100	2.3000	2.3000	+2.222%	21	5,498	-16.957%
2026-06-30	2.2500	2.2500	2.2500	2.2500	-10.000%	1	5,503	-15.111%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-4.580%	5	5,502	-23.600%
2026-06-25	2.5900	2.6200	2.5900	2.6200	-2.963%	2	5,502	-27.099%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-7.534%	1	5,504	-29.259%
2026-06-22	3.0900	3.0900	2.8900	2.9200	-12.048%	13	5,504	-34.589%
2026-06-18	3.3300	3.3300	3.3200	3.3200	-18.227%	2	5,503	-42.470%
2026-06-17	4.0600	4.0600	4.0600	4.0600	-1.932%	5	5,503	-52.956%
2026-06-15	4.2500	4.3200	4.1400	4.1400	+18.286%	15	5,503	-53.865%
2026-06-12	3.5500	3.5500	3.4500	3.5000	-4.372%	12	5,512	-45.429%
2026-06-11	3.4700	3.6600	3.4700	3.6600	+7.647%	134	5,520	-47.814%
2026-06-10	3.5100	3.5100	3.3700	3.4000	-10.526%	16	5,411	-43.824%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-12.442%	1	5,411	-49.737%
2026-06-08	4.3500	4.6000	4.3400	4.3400	-2.908%	10	5,412	-55.991%
2026-06-05	5.0400	5.0400	4.4400	4.4700	-24.621%	58	5,406	-57.271%
2026-06-04	5.9300	5.9300	5.9300	5.9300	+2.241%	1	5,379	-67.791%
2026-06-03	5.7500	5.8000	5.7500	5.8000	-10.078%	6	5,379	-67.069%
2026-06-01	6.4500	6.4500	6.4500	6.4500	-14.000%	4	5,379	-70.388%
2026-05-29	6.5200	7.7000	6.5200	7.5000	+13.636%	3	5,376	-74.533%
2026-05-28	5.5000	6.9500	5.5000	6.6000	+16.608%	73	5,377	-71.061%
2026-05-27	6.1000	6.1000	5.6600	5.6600	-11.563%	12	5,343	-66.254%
2026-05-26	6.7500	6.7500	6.2000	6.4000	-13.514%	18	5,343	-70.156%
2026-05-21	7.2600	7.4000	7.2600	7.4000	-0.671%	2	5,346	-74.189%
2026-05-20	7.4500	7.4500	7.4500	7.4500	+1.361%	1	5,346	-74.362%
2026-05-19	7.2200	7.9000	7.2200	7.3500	-10.366%	3	5,369	-74.014%
2026-05-18	8.4000	8.4000	8.0000	8.2000	-2.959%	22	5,369	-76.707%
2026-05-15	8.3000	8.4500	8.2000	8.4500	-22.972%	4	5,369	-77.396%
2026-05-14	10.9700	10.9700	10.9700	10.9700	-5.756%	1	5,370	-82.589%
2026-05-13	11.6400	11.6400	11.6400	11.6400	+4.865%	2	5,368	-83.591%
2026-05-12	10.4000	11.1000	10.4000	11.1000	-8.264%	2	5,368	-82.793%
2026-05-11	12.2700	12.4400	12.1000	12.1000	+2.542%	17	5,368	-84.215%
2026-05-08	11.3200	11.8200	11.1600	11.8000	+0.941%	50	5,378	-83.814%
2026-05-07	12.1500	12.2800	11.6900	11.6900	+8.041%	4,714	5,399	-83.661%
2026-05-06	11.6500	11.6500	10.8000	10.8200	+18.510%	9	1,029	-82.348%
2026-05-05	9.2400	9.2400	9.1300	9.1300	+8.047%	2	1,028	-79.080%
2026-05-04	8.6000	9.0800	8.4500	8.4500	-18.515%	8	1,028	-77.396%
2026-05-01	10.1500	10.3700	10.1500	10.3700	+4.012%	3	1,026	-81.581%
2026-04-30	9.9600	9.9700	9.9600	9.9700	+15.260%	9	1,026	-80.843%
2026-04-29	8.5800	8.7600	8.5000	8.6500	-5.978%	117	1,027	-77.919%
2026-04-28	9.1000	9.2000	9.1000	9.2000	-17.117%	5	1,050	-79.239%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-9.462%	1	1,048	-82.793%
2026-04-24	12.3600	12.3900	12.1500	12.2600	-1.920%	15	1,048	-84.421%
2026-04-23	13.0800	13.0800	12.5000	12.5000	-8.759%	2	1,048	-84.720%
2026-04-22	14.5000	14.5000	13.7000	13.7000	-4.530%	12	1,047	-86.058%
2026-04-21	15.3200	15.3200	14.1500	14.3500	-14.583%	7	1,048	-86.690%
2026-04-20	16.7300	17.0000	16.3500	16.8000	-10.875%	6	1,048	-88.631%
2026-04-17	18.7500	18.8500	18.7500	18.8500	+10.363%	3	1,047	-89.867%
2026-04-16	17.5500	17.5500	17.0800	17.0800	-5.058%	99	1,046	-88.817%
2026-04-14	17.9000	17.9900	17.8300	17.9900	+10.708%	4	987	-89.383%
2026-04-13	16.1000	16.2500	16.1000	16.2500	-7.618%	12	986	-88.246%
2026-04-10	17.5000	17.5900	17.5000	17.5900	-7.177%	3	992	-89.142%
2026-04-09	18.9500	18.9500	18.9500	18.9500	-2.821%	1	993	-89.921%
2026-04-08	20.0000	20.2500	19.5000	19.5000	+0.775%	6	992	-90.205%
2026-04-07	18.3800	19.3500	18.3800	19.3500	+2.273%	3	1,030	-90.129%
2026-04-06	19.1800	19.1800	18.9200	18.9200	-5.495%	15	1,029	-89.905%
2026-04-02	18.7500	20.0200	18.7500	20.0200	-7.954%	95	978	-90.460%
2026-04-01	21.8000	21.8600	21.6400	21.7500	+7.354%	24	978	-91.218%
2026-03-31	19.9500	20.2600	19.9500	20.2600	+15.048%	4	992	-90.573%
2026-03-30	17.6100	17.6100	17.6100	17.6100	+17.400%	5	992	-89.154%
2026-03-26	15.5900	15.5900	15.0000	15.0000	-11.348%	401	992	-87.267%
2026-03-25	17.5700	17.6000	16.9200	16.9200	+16.369%	46	793	-88.712%
2026-03-24	14.7800	14.7800	14.5400	14.5400	-2.088%	44	795	-86.864%
2026-03-23	13.4500	15.2000	13.4500	14.8500	-4.194%	23	795	-87.138%
2026-03-20	16.5900	16.8000	15.5000	15.5000	-6.061%	9	792	-87.677%
2026-03-19	16.0000	16.8000	15.7500	16.5000	-22.897%	89	794	-88.424%
2026-03-18	22.2200	22.9800	21.4000	21.4000	-19.123%	248	749	-91.075%
2026-03-17	29.0500	29.0500	26.4200	26.4600	-4.338%	25	777	-92.782%
2026-03-16	27.6000	27.9500	27.1000	27.6600	-6.237%	44	775	-93.095%
2026-03-13	30.0000	30.0000	28.9500	29.5000	-2.156%	193	756	-93.525%
2026-03-12	33.2700	33.2700	30.1500	30.1500	-10.268%	56	653	-93.665%
2026-03-11	33.6500	33.6500	33.5700	33.6000	-4.000%	3	612	-94.315%
2026-03-10	36.6800	37.0000	35.0000	35.0000	+5.263%	24	611	-94.543%
2026-03-09	33.2500	33.3000	33.0000	33.2500	-5.540%	9	622	-94.256%
2026-03-06	35.9300	35.9300	35.2000	35.2000	+9.419%	3	641	-94.574%
2026-03-05	32.4400	33.0500	31.5200	32.1700	-7.822%	604	640	-94.063%
2026-03-04	36.9000	36.9000	34.9000	34.9000	+0.605%	23	517	-94.527%
2026-03-03	33.0000	36.3000	31.5500	34.6900	-17.208%	127	527	-94.494%
2026-03-02	42.2000	42.2000	39.7700	41.9000	+3.457%	73	548	-95.442%
2026-02-27	38.3500	40.5000	38.3500	40.5000	+12.656%	2	581	-95.284%
2026-02-26	35.9500	35.9500	35.9500	35.9500	-3.954%	1	581	-94.687%
2026-02-25	38.1500	38.1500	37.2900	37.4300	+2.548%	9	580	-94.897%
2026-02-24	35.7700	36.5000	35.7700	36.5000	-9.204%	2	580	-94.767%
2026-02-23	38.4800	40.2000	38.2200	40.2000	+20.036%	202	579	-95.249%
2026-02-20	32.6100	33.4900	32.6100	33.4900	+11.820%	40	640	-94.297%
2026-02-19	29.9000	30.0000	29.8500	29.9500	+5.162%	25	680	-93.623%
2026-02-18	27.1400	28.4800	27.1400	28.4800	+13.920%	14	659	-93.294%
2026-02-17	23.7200	25.0000	23.0000	25.0000	-12.311%	5	662	-92.360%
2026-02-13	25.9100	28.5100	25.9100	28.5100	+11.280%	102	613	-93.301%
2026-02-12	25.0000	25.6200	25.0000	25.6200	-15.418%	2	613	-92.545%
2026-02-11	29.8200	30.2900	29.8200	30.2900	+8.140%	2	612	-93.694%
2026-02-10	30.7800	30.7800	27.5000	28.0100	-10.796%	335	942	-93.181%
2026-02-09	31.5000	31.5000	31.3500	31.4000	+8.500%	27	939	-93.917%
2026-02-06	28.5000	28.9400	27.5900	28.9400	+14.750%	103	918	-93.400%
2026-02-05	23.5000	28.0000	23.5000	25.2200	-11.849%	16	861	-92.427%
2026-02-04	33.5000	33.5000	27.7000	28.6100	-7.858%	185	860	-93.324%
2026-02-03	31.2400	32.6700	31.0000	31.0500	+40.816%	13	518	-93.849%
2026-02-02	25.4000	26.0000	22.0500	22.0500	-36.179%	71	516	-91.338%
2026-01-30	32.8500	38.8500	25.2000	34.5500	-23.596%	63	556	-94.472%
2026-01-29	56.0500	58.8000	38.0000	45.2200	-1.524%	315	567	-95.776%
2026-01-28	38.3000	47.0000	38.2500	45.9200	+56.190%	131	493	-95.841%
2026-01-27	29.4000	29.4000	28.5000	29.4000	+5.000%	54	494	-93.503%
2026-01-26	29.4000	30.9800	28.0000	28.0000	+13.590%	68	497	-93.179%
2026-01-23	23.5000	24.7000	23.5000	24.6500	+19.776%	22	468	-92.252%
2026-01-22	20.5800	20.5800	20.5800	20.5800	+1.881%	1	448	-90.719%
2026-01-21	21.1500	21.1500	20.2000	20.2000	+14.189%	5	448	-90.545%
2026-01-20	17.0000	17.8200	16.3300	17.6900	+41.520%	23	449	-89.203%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-6.367%	1	443	-84.720%
2026-01-15	13.5200	13.9000	13.3500	13.3500	-7.931%	43	443	-85.693%
2026-01-14	13.7500	14.5000	13.7500	14.5000	+6.618%	2	440	-86.828%
2026-01-13	14.5000	14.5000	13.3300	13.6000	-2.158%	188	440	-85.956%
2026-01-12	13.9500	14.7500	13.9000	13.9000	+16.807%	34	408	-86.259%
2026-01-09	12.0500	12.0700	11.8000	11.9000	+2.146%	5	386	-83.950%
2026-01-08	11.6500	11.6500	11.6500	11.6500	-3.320%	1	383	-83.605%
2026-01-07	12.0500	12.0500	12.0500	12.0500	-4.061%	1	382	-84.149%
2026-01-06	12.5600	12.5600	12.5600	12.5600	+7.811%	2	381	-84.793%
2026-01-05	11.5000	11.7000	11.5000	11.6500	+24.068%	188	259	-83.605%
2026-01-02	9.3900	9.5000	9.3900	9.3900	-1.778%	3	259	-79.659%
2025-12-31	9.5600	9.5600	9.5600	9.5600	-6.275%	5	254	-80.021%
2025-12-30	10.2000	10.2000	10.2000	10.2000	+2.719%	2	254	-81.275%
2025-12-29	10.4500	10.4500	9.9300	9.9300	-26.985%	10	252	-80.765%
2025-12-26	12.9000	13.6000	12.9000	13.6000	+20.354%	77	244	-85.956%
2025-12-24	11.5500	11.5500	11.3000	11.3000	-7.755%	2	181	-83.097%
2025-12-23	11.5000	12.2500	11.5000	12.2500	+6.245%	6	181	-84.408%
2025-12-22	10.9500	11.8500	10.9500	11.5300	+20.481%	35	179	-83.435%
2025-12-19	9.5700	9.5700	9.5700	9.5700	-5.154%	1	163	-80.042%
2025-12-18	10.0900	10.0900	10.0900	10.0900	+9.199%	2	162	-81.070%
2025-12-17	9.2900	9.3900	9.0900	9.2400	+2.667%	46	163	-79.329%
2025-12-12	9.0000	9.0000	9.0000	9.0000	+20.000%	1	126	-78.778%
2025-11-24	7.5000	7.5000	7.5000	7.5000	-0.662%	3	127	-74.533%
2025-11-18	7.5500	7.5500	7.5500	7.5500	-24.876%	1	125	-74.702%
2025-11-12	10.0500	10.0500	10.0500	10.0500	+68.908%	1	124	-80.995%
2025-11-04	5.9500	5.9500	5.9500	5.9500	-10.526%	3	125	-67.899%
2025-10-29	6.6500	6.6500	6.6500	6.6500	+4.724%	1	128	-71.278%
2025-10-28	6.3500	6.3500	6.3500	6.3500	-6.618%	1	128	-69.921%
2025-10-27	7.2000	7.2000	6.6000	6.8000	-22.286%	3	131	-71.912%
2025-10-24	8.5000	8.7500	8.5000	8.7500	+7.891%	2	131	-78.171%
2025-10-22	6.9200	8.1100	6.9200	8.1100	-4.024%	104	130	-76.449%
2025-10-21	10.7500	10.7500	8.4500	8.4500	-35.496%	11	34	-77.396%
2025-10-20	11.9000	13.1000	11.9000	13.1000	+31.000%	12	33	-85.420%
2025-10-17	11.0000	11.0000	10.0000	10.0000	-15.398%	5	25	-80.900%
2025-10-16	10.3500	11.8200	10.3500	11.8200	+28.478%	16	23	-83.841%
2025-10-15	8.9500	9.2100	8.9500	9.2000	0.000%	11	11	-79.239%

.dark-mode .yqs27q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqs27q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C525GLD Jan 15 2027 525.00 Call (GLD270115C00525000)option OPRA

GLD20270115C525
GLD Jan 15 2027 525.00 Call (GLD270115C00525000)
option OPRA