Dark

GLD20270115C530
GLD Jan 15 2027 530.00 Call (GLD270115C00530000)
option OPRA

EOD

Sep 17, 2026

1.79+5.294%(+0.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9100	1.9100	1.7900	1.7900	+5.294%	12	3,042	0.000%
2026-09-16	2.0900	2.1100	1.7000	1.7000	-10.053%	6	3,037	+5.294%
2026-09-15	1.9500	1.9500	1.8900	1.8900	-3.077%	4	3,042	-5.291%
2026-09-14	1.9500	1.9800	1.8800	1.9500	-7.143%	71	3,040	-8.205%
2026-09-11	2.4000	2.4000	2.1000	2.1000	-15.663%	24	3,030	-14.762%
2026-09-10	2.4800	2.4900	2.4800	2.4900	-7.090%	2	3,019	-28.112%
2026-09-09	2.9300	2.9300	2.6100	2.6800	+10.744%	700	3,019	-33.209%
2026-09-08	2.6600	2.6700	2.4200	2.4200	-15.385%	26	2,345	-26.033%
2026-09-04	2.8000	2.9100	2.7400	2.8600	-14.114%	6	2,327	-37.413%
2026-09-03	2.7200	3.5000	2.7200	3.3300	+52.055%	12	2,327	-46.246%
2026-09-02	2.2000	2.2400	2.1900	2.1900	+7.353%	25	2,333	-18.265%
2026-09-01	2.3000	2.3000	2.0400	2.0400	-23.019%	9	2,317	-12.255%
2026-08-31	2.6900	2.7000	2.6500	2.6500	-18.462%	28	2,310	-32.453%
2026-08-28	4.7000	4.7000	3.2500	3.2500	-30.851%	24	2,308	-44.923%
2026-08-27	4.5500	4.7000	4.5500	4.7000	-3.093%	3	2,289	-61.915%
2026-08-26	4.8500	4.8500	4.8500	4.8500	-11.818%	5	2,290	-63.093%
2026-08-25	5.2000	5.5000	5.0500	5.5000	-4.348%	5	2,291	-67.455%
2026-08-24	5.9000	6.0500	5.7500	5.7500	+11.650%	6	2,287	-68.870%
2026-08-21	4.5800	5.3000	4.5800	5.1500	+49.709%	3	2,288	-65.243%
2026-08-20	3.4400	3.4400	3.4400	3.4400	-5.753%	1	2,289	-47.965%
2026-08-19	3.1000	3.6500	3.1000	3.6500	+48.374%	157	2,289	-50.959%
2026-08-18	2.9000	2.9000	2.4500	2.4600	-19.608%	3	2,263	-27.236%
2026-08-17	2.8800	3.0600	2.8800	3.0600	+18.605%	11	2,264	-41.503%
2026-08-14	2.5900	2.6000	2.5800	2.5800	-26.286%	8	2,270	-30.620%
2026-08-12	3.3900	3.5000	3.3900	3.5000	+9.375%	3	2,271	-48.857%
2026-08-11	3.5900	3.5900	3.2000	3.2000	-12.568%	70	2,272	-44.063%
2026-08-10	3.1700	3.6700	3.1700	3.6600	+18.065%	13	2,227	-51.093%
2026-08-07	2.9800	3.2000	2.9800	3.1000	+40.909%	32	2,217	-42.258%
2026-08-06	2.2700	2.2700	2.2000	2.2000	+4.265%	4	2,227	-18.636%
2026-08-05	2.4000	2.4000	2.1100	2.1100	+47.552%	5	2,224	-15.166%
2026-07-31	1.5000	1.5000	1.4000	1.4300	-14.371%	6	2,226	+25.175%
2026-07-29	1.5200	1.6700	1.4700	1.6700	+15.972%	5	2,230	+7.186%
2026-07-28	1.4400	1.4400	1.4400	1.4400	-11.656%	30	2,231	+24.306%
2026-07-27	1.6300	1.6300	1.6300	1.6300	-5.780%	2	2,231	+9.816%
2026-07-24	1.6500	1.7300	1.6500	1.7300	+5.488%	2	2,233	+3.468%
2026-07-23	1.6900	1.6900	1.6400	1.6400	-15.026%	18	2,233	+9.146%
2026-07-22	1.9300	1.9300	1.9300	1.9300	+14.201%	1	2,241	-7.254%
2026-07-21	1.7000	1.7300	1.6900	1.6900	+5.625%	15	2,240	+5.917%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-6.977%	1	2,240	+11.875%
2026-07-17	1.7200	1.7200	1.7200	1.7200	+1.176%	3	2,240	+4.070%
2026-07-16	1.5900	1.7000	1.5900	1.7000	-5.556%	68	2,243	+5.294%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-5.263%	10	2,243	-0.556%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+9.827%	3	2,233	-5.789%
2026-07-13	1.8800	1.9200	1.7100	1.7300	-12.626%	8	2,233	+3.468%
2026-07-10	1.9800	1.9800	1.9800	1.9800	-12.775%	1	2,230	-9.596%
2026-07-06	2.3400	2.3400	2.2700	2.2700	+10.732%	220	2,230	-21.145%
2026-06-30	2.0500	2.0500	2.0500	2.0500	-2.844%	11	2,410	-12.683%
2026-06-29	2.1100	2.1100	2.1100	2.1100	-14.228%	4	2,399	-15.166%
2026-06-26	2.4600	2.4600	2.4600	2.4600	+0.820%	2	2,395	-27.236%
2026-06-25	2.4400	2.4400	2.4400	2.4400	+13.488%	20	2,397	-26.639%
2026-06-24	2.1500	2.1500	2.1500	2.1500	-25.347%	1	2,386	-16.744%
2026-06-23	2.8800	2.8800	2.8800	2.8800	+5.109%	2	2,386	-37.847%
2026-06-22	3.0000	3.0000	2.7400	2.7400	-16.970%	13	2,385	-34.672%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-1.493%	1	2,396	-45.758%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-14.541%	2	2,396	-46.567%
2026-06-16	3.9200	3.9200	3.9200	3.9200	+5.946%	1	2,396	-54.337%
2026-06-15	4.0000	4.2000	3.7000	3.7000	+7.872%	114	2,397	-51.622%
2026-06-12	3.3200	3.4300	3.3200	3.4300	-0.867%	2	2,425	-47.813%
2026-06-11	3.0000	3.8000	2.9200	3.4600	+11.613%	113	2,425	-48.266%
2026-06-10	3.2500	3.2500	3.1000	3.1000	-20.513%	5	2,340	-42.258%
2026-06-09	3.9000	3.9000	3.9000	3.9000	-6.475%	1	2,339	-54.103%
2026-06-05	4.8800	4.8800	4.1500	4.1700	-24.182%	23	2,339	-57.074%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+0.917%	7	2,344	-67.455%
2026-06-03	5.4400	5.4500	5.3700	5.4500	-9.167%	15	2,337	-67.156%
2026-06-02	6.2300	6.2300	6.0000	6.0000	-1.639%	5	2,327	-70.167%
2026-06-01	6.3000	6.3000	5.8500	6.1000	+0.164%	16	2,323	-70.656%
2026-05-26	6.4900	6.5000	6.0300	6.0900	-1.456%	51	2,347	-70.608%
2026-05-22	6.2000	6.2000	6.1800	6.1800	-7.761%	2	2,307	-71.036%
2026-05-21	6.2000	6.7000	6.2000	6.7000	-6.944%	5	2,307	-73.284%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+7.463%	2	2,307	-75.139%
2026-05-19	6.9400	7.0400	6.7000	6.7000	-15.617%	4	2,307	-73.284%
2026-05-18	7.9400	7.9400	7.9400	7.9400	-1.244%	1	2,307	-77.456%
2026-05-15	7.9000	8.1000	7.9000	8.0400	-18.126%	19	2,307	-77.736%
2026-05-14	9.9000	9.9000	9.8200	9.8200	-6.831%	2	2,309	-81.772%
2026-05-13	10.5200	10.9600	10.3000	10.5400	+4.563%	52	2,298	-83.017%
2026-05-12	10.3300	10.4200	10.0800	10.0800	-10.796%	7	2,298	-82.242%
2026-05-11	11.7500	11.8000	11.3000	11.3000	+2.262%	6	2,298	-84.159%
2026-05-08	11.0500	11.0500	11.0500	11.0500	-2.643%	1	2,297	-83.801%
2026-05-07	11.3100	11.3500	11.3100	11.3500	+13.500%	3	2,296	-84.229%
2026-05-06	10.1300	10.1300	9.8000	10.0000	+16.959%	7	2,296	-82.100%
2026-05-05	8.7100	8.8800	8.3700	8.5500	-0.581%	8	2,300	-79.064%
2026-05-04	8.5700	8.6000	8.5700	8.6000	-7.328%	2	2,301	-79.186%
2026-04-30	9.0000	9.3600	9.0000	9.2800	+14.005%	33	2,301	-80.711%
2026-04-29	8.1000	8.3700	7.8000	8.1400	-5.349%	27	2,306	-78.010%
2026-04-28	8.6000	8.6000	8.6000	8.6000	-16.828%	3	2,311	-79.186%
2026-04-27	10.2500	10.3400	10.2500	10.3400	-7.679%	6	2,308	-82.689%
2026-04-24	11.3500	11.7000	11.2000	11.2000	-5.245%	10	2,311	-84.018%
2026-04-23	12.3500	12.3500	11.8200	11.8200	-10.114%	8	2,306	-84.856%
2026-04-22	13.1500	13.1500	13.1500	13.1500	-25.284%	2	2,301	-86.388%
2026-04-17	17.5000	18.0500	17.5000	17.6000	+8.844%	7	2,301	-89.830%
2026-04-16	16.6200	16.6200	16.1600	16.1700	-7.653%	6	2,299	-88.930%
2026-04-15	17.5100	17.5100	17.5100	17.5100	+2.578%	4	2,302	-89.777%
2026-04-14	16.5000	17.0700	16.5000	17.0700	+13.046%	2	2,302	-89.514%
2026-04-13	15.2700	15.2700	15.0500	15.1000	-6.962%	10	2,303	-88.146%
2026-04-10	16.5200	16.5200	16.2300	16.2300	-11.068%	7	2,312	-88.971%
2026-04-09	18.3400	18.3900	18.2500	18.2500	-4.199%	11	2,313	-90.192%
2026-04-08	19.1000	19.1000	19.0500	19.0500	+1.061%	6	2,309	-90.604%
2026-04-02	19.2000	19.2000	18.6500	18.8500	-8.628%	60	2,315	-90.504%
2026-04-01	20.0000	20.7000	19.9900	20.6300	+4.350%	19	2,315	-91.323%
2026-03-31	18.4600	19.7700	17.9200	19.7700	+19.096%	17	2,319	-90.946%
2026-03-30	17.7000	17.7000	16.6000	16.6000	-0.599%	8	2,325	-89.217%
2026-03-27	15.1200	17.6400	15.1200	16.7000	+18.021%	17	2,331	-89.281%
2026-03-26	15.1600	15.4800	13.1500	14.1500	-12.112%	8	2,322	-87.350%
2026-03-25	16.6000	16.7700	16.1000	16.1000	+11.188%	4	2,325	-88.882%
2026-03-24	13.8300	14.9500	13.8300	14.4800	-0.481%	7	2,328	-87.638%
2026-03-23	12.0000	14.6400	12.0000	14.5500	+5.282%	35	2,331	-87.698%
2026-03-20	15.1900	15.3400	13.7500	13.8200	-15.319%	19	2,322	-87.048%
2026-03-19	12.9400	16.4700	12.9400	16.3200	-18.400%	110	2,329	-89.032%
2026-03-18	21.2500	21.8000	20.0000	20.0000	-20.761%	26	2,316	-91.050%
2026-03-17	25.2300	25.3400	25.2300	25.2400	-3.406%	55	2,298	-92.908%
2026-03-16	26.9200	26.9200	26.1300	26.1300	-3.222%	12	2,270	-93.150%
2026-03-13	27.5700	27.8400	26.4400	27.0000	-6.639%	52	2,279	-93.370%
2026-03-12	28.9200	28.9200	28.9200	28.9200	-11.015%	1	2,303	-93.811%
2026-03-11	32.0100	32.5000	32.0100	32.5000	-5.386%	12	2,303	-94.492%
2026-03-10	34.6500	34.6500	34.3500	34.3500	+9.395%	11	2,303	-94.789%
2026-03-09	30.8000	31.4000	30.8000	31.4000	-7.620%	22	2,303	-94.299%
2026-03-06	33.9300	34.2200	33.9300	33.9900	+10.178%	272	2,317	-94.734%
2026-03-05	30.9500	31.0000	30.3500	30.8500	-8.809%	316	2,182	-94.198%
2026-03-04	34.9600	34.9600	33.8300	33.8300	-0.646%	25	2,026	-94.709%
2026-03-03	30.6000	34.0500	30.3000	34.0500	-13.469%	40	2,030	-94.743%
2026-03-02	40.1500	41.0000	39.3000	39.3500	+7.808%	28	2,049	-95.451%
2026-02-27	36.7500	36.7500	36.5000	36.5000	+5.036%	14	2,064	-95.096%
2026-02-26	34.0000	34.7500	34.0000	34.7500	-5.571%	10	2,071	-94.849%
2026-02-25	36.3500	36.8000	36.3500	36.8000	+7.918%	13	2,083	-95.136%
2026-02-24	34.1000	34.1000	34.1000	34.1000	-10.616%	1	2,083	-94.751%
2026-02-23	35.5500	38.4100	35.5500	38.1500	+20.766%	55	2,082	-95.308%
2026-02-20	30.4000	31.5900	30.4000	31.5900	+11.429%	52	2,068	-94.334%
2026-02-19	28.5500	28.5500	28.3500	28.3500	+2.904%	2	2,039	-93.686%
2026-02-18	27.5500	27.5500	27.5500	27.5500	+1.287%	5	2,040	-93.503%
2026-02-13	25.0000	27.2300	24.7000	27.2000	+12.863%	129	2,161	-93.419%
2026-02-12	23.7500	24.5000	23.7500	24.1000	-13.929%	3	2,161	-92.573%
2026-02-11	28.1200	28.1200	27.8900	28.0000	+5.860%	3	2,176	-93.607%
2026-02-10	26.9700	26.9700	26.0000	26.4500	-13.022%	6	2,176	-93.233%
2026-02-09	29.0000	30.4100	29.0000	30.4100	+12.007%	3	2,176	-94.114%
2026-02-06	26.9800	27.1500	26.9800	27.1500	+8.600%	12	2,174	-93.407%
2026-02-05	25.0500	25.0500	25.0000	25.0000	-9.584%	5	2,165	-92.840%
2026-02-04	33.7500	33.7500	25.8500	27.6500	-12.222%	317	2,164	-93.526%
2026-02-03	28.0000	31.5000	28.0000	31.5000	+44.363%	15	2,199	-94.317%
2026-02-02	24.0500	24.0500	21.4900	21.8200	-24.991%	75	2,194	-91.797%
2026-01-30	36.6000	36.9000	25.5000	29.0900	-41.232%	1,243	2,187	-93.847%
2026-01-29	56.3800	57.3000	36.6300	49.5000	+8.791%	196	1,218	-96.384%
2026-01-28	36.6500	45.5000	36.1800	45.5000	+41.524%	146	1,199	-96.066%
2026-01-27	27.8500	32.7800	27.8000	32.1500	+14.904%	51	1,193	-94.432%
2026-01-26	28.4800	30.2000	27.6600	27.9800	+19.573%	66	1,199	-93.603%
2026-01-23	21.8700	23.8000	21.8700	23.4000	+9.602%	10	1,148	-92.350%
2026-01-22	18.9500	21.3500	18.5200	21.3500	+16.667%	3	1,150	-91.616%
2026-01-21	20.3500	20.3500	17.8500	18.3000	+10.574%	23	1,148	-90.219%
2026-01-20	16.0000	16.6100	15.6500	16.5500	+31.349%	359	1,147	-89.184%
2026-01-16	12.5700	12.6000	12.5400	12.6000	-3.817%	101	868	-85.794%
2026-01-15	12.8500	13.1000	12.8500	13.1000	-3.178%	30	868	-86.336%
2026-01-14	13.5300	13.5300	13.5300	13.5300	+2.968%	20	883	-86.770%
2026-01-13	13.6000	13.6000	13.1400	13.1400	-1.203%	32	903	-86.377%
2026-01-12	13.3000	13.3000	13.3000	13.3000	+18.222%	20	889	-86.541%
2026-01-08	11.2500	11.2500	11.2500	11.2500	+0.267%	100	889	-84.089%
2026-01-07	11.1600	11.2200	11.1600	11.2200	-4.021%	4	798	-84.046%
2026-01-06	11.6900	11.6900	11.6900	11.6900	+5.696%	1	794	-84.688%
2026-01-05	10.4500	11.1000	10.4500	11.0600	+22.616%	27	793	-83.816%
2026-01-02	9.4700	9.4700	9.0200	9.0200	-4.246%	79	780	-80.155%
2025-12-31	9.4200	9.4200	9.4200	9.4200	-2.887%	1	705	-80.998%
2025-12-30	10.2500	10.2500	9.7000	9.7000	+2.646%	16	705	-81.546%
2025-12-29	9.4500	9.4500	9.4500	9.4500	-26.172%	1	706	-81.058%
2025-12-26	12.5000	13.1000	12.5000	12.8000	+17.431%	25	706	-86.016%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-6.518%	1	705	-83.578%
2025-12-23	10.9200	11.6600	10.9200	11.6600	+8.972%	150	705	-84.648%
2025-12-22	10.6200	10.8500	10.6000	10.7000	+14.439%	11	589	-83.271%
2025-12-18	9.3500	9.3500	9.3500	9.3500	+2.186%	1	579	-80.856%
2025-12-15	9.1500	9.1500	9.1500	9.1500	+13.383%	1	580	-80.437%
2025-12-11	8.1500	8.1500	8.0700	8.0700	-1.585%	4	580	-77.819%
2025-12-03	8.2000	8.2000	8.2000	8.2000	+3.797%	1	580	-78.171%
2025-12-02	7.9000	7.9000	7.9000	7.9000	+31.229%	20	579	-77.342%
2025-10-31	6.0600	6.0600	6.0200	6.0200	-7.385%	40	579	-70.266%
2025-10-28	6.2400	6.5000	6.2400	6.5000	-25.968%	16	570	-72.462%
2025-10-24	8.7700	8.7800	8.7700	8.7800	-8.542%	2	568	-79.613%
2025-10-21	9.6000	9.6000	9.6000	9.6000	-15.937%	20	568	-81.354%
2025-10-20	10.5000	11.4200	10.5000	11.4200	+10.874%	17	576	-84.326%
2025-10-17	10.3000	10.3000	10.3000	10.3000	+83.929%	10	583	-82.621%
2025-10-09	5.5500	5.7000	5.5500	5.6000	+45.455%	5	573	-68.036%
2025-10-01	4.0000	4.0000	3.8500	3.8500	-13.483%	38	572	-53.506%
2025-09-30	4.4500	4.4500	4.4500	4.4500	+52.921%	10	542	-59.775%
2025-09-24	2.9100	2.9100	2.9100	2.9100	+18.776%	500	532	-38.488%
2025-09-03	2.4500	2.4500	2.4500	2.4500	+65.541%	2	32	-26.939%
2025-08-25	1.3300	1.4900	1.3300	1.4800	0.000%	60	30	+20.946%

.dark-mode .yHs3cP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHs3cP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C530GLD Jan 15 2027 530.00 Call (GLD270115C00530000)option OPRA

GLD20270115C530
GLD Jan 15 2027 530.00 Call (GLD270115C00530000)
option OPRA