Dark

GLD20270115C535
GLD Jan 15 2027 535.00 Call (GLD270115C00535000)
option OPRA

EOD

Sep 16, 2026

1.58-23.671%(-0.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.9100	2.0000	1.5800	1.5800	-23.671%	4	669	0.000%
2026-09-11	2.2200	2.2200	2.0700	2.0700	-6.757%	5	671	-23.671%
2026-09-10	2.2200	2.2200	2.2200	2.2200	-13.281%	8	673	-28.829%
2026-09-09	2.4800	2.5600	2.4700	2.5600	-1.538%	7	678	-38.281%
2026-09-04	2.5000	2.6000	2.4200	2.6000	-3.704%	8	672	-39.231%
2026-09-03	2.7000	2.7000	2.7000	2.7000	+29.808%	10	672	-41.481%
2026-09-02	2.0800	2.0800	2.0800	2.0800	+0.971%	10	672	-24.038%
2026-09-01	2.0600	2.0600	2.0600	2.0600	-34.603%	1	662	-23.301%
2026-08-28	3.6500	3.8000	3.1500	3.1500	-32.979%	3	662	-49.841%
2026-08-27	4.5400	4.7000	4.5400	4.7000	+1.293%	7	663	-66.383%
2026-08-26	4.8500	4.8500	4.5000	4.6400	-12.453%	5	661	-65.948%
2026-08-25	4.7000	5.3000	4.7000	5.3000	+2.913%	5	661	-70.189%
2026-08-24	5.4500	5.7500	5.1000	5.1500	+5.102%	9	661	-69.320%
2026-08-21	4.4500	4.9000	4.4500	4.9000	+64.983%	2	659	-67.755%
2026-08-19	2.9700	2.9700	2.9700	2.9700	+26.383%	1	658	-46.801%
2026-08-18	2.3500	2.3500	2.3500	2.3500	-13.919%	1	659	-32.766%
2026-08-17	2.5000	2.7300	2.5000	2.7300	+16.170%	11	660	-42.125%
2026-08-14	2.4300	2.4300	2.3500	2.3500	-2.083%	6	652	-32.766%
2026-08-13	2.4000	2.4000	2.4000	2.4000	-23.810%	3	651	-34.167%
2026-08-12	3.1500	3.1500	3.1500	3.1500	+3.279%	1	651	-49.841%
2026-08-11	3.0500	3.0500	3.0500	3.0500	-11.079%	1	651	-48.197%
2026-08-10	3.2500	3.5000	3.2500	3.4300	+21.631%	7	651	-53.936%
2026-08-07	3.0000	3.0000	2.8200	2.8200	+22.609%	10	651	-43.972%
2026-08-06	2.3000	2.3000	2.3000	2.3000	+76.923%	2	652	-31.304%
2026-07-30	1.3000	1.3000	1.3000	1.3000	-8.451%	6	652	+21.538%
2026-07-29	1.4200	1.4200	1.4200	1.4200	-5.333%	2	646	+11.268%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-16.667%	1	646	+5.333%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+16.129%	20	646	-12.222%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-16.216%	1	646	+1.935%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-0.538%	1	646	-14.595%
2026-07-13	1.9000	1.9000	1.8600	1.8600	-2.105%	4	645	-15.054%
2026-07-10	1.9900	1.9900	1.9000	1.9000	-14.027%	3	641	-16.842%
2026-07-08	2.2100	2.2100	2.2100	2.2100	-1.778%	1	640	-28.507%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+12.500%	2	641	-29.778%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-13.043%	2	642	-21.000%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-8.730%	4	642	-31.304%
2026-06-24	2.2400	2.5200	2.2400	2.5200	+0.800%	2	642	-37.302%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-11.348%	5	649	-36.800%
2026-06-22	2.7300	2.8200	2.7300	2.8200	-3.093%	3	648	-43.972%
2026-06-18	3.0000	3.0000	2.9100	2.9100	-22.400%	7	648	-45.704%
2026-06-15	3.7500	3.8500	3.7500	3.7500	+22.951%	3	648	-57.867%
2026-06-11	2.8800	3.0500	2.6700	3.0500	-9.226%	7	647	-48.197%
2026-06-10	3.3600	3.3600	3.3600	3.3600	-2.609%	1	643	-52.976%
2026-06-09	3.5000	3.5500	3.4500	3.4500	-8.000%	3	644	-54.203%
2026-06-05	4.0500	4.0500	3.7500	3.7500	-31.818%	2	643	-57.867%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+7.843%	1	643	-71.273%
2026-06-03	4.9300	5.1000	4.8500	5.1000	-21.538%	7	647	-69.020%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+16.906%	1	646	-75.692%
2026-05-26	5.5000	5.5600	5.5000	5.5600	-2.285%	2	645	-71.583%
2026-05-22	5.7500	5.7500	5.6900	5.6900	-5.482%	3	645	-72.232%
2026-05-21	6.0200	6.0200	6.0200	6.0200	-20.265%	1	646	-73.754%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-21.354%	1	646	-79.073%
2026-05-14	9.4400	9.6000	9.4400	9.6000	-1.031%	2	647	-83.542%
2026-05-13	9.8100	9.8200	9.7000	9.7000	-0.513%	8	643	-83.711%
2026-05-12	10.8500	10.8500	9.5500	9.7500	-8.365%	4	643	-83.795%
2026-05-11	10.8100	10.8200	10.6400	10.6400	+13.191%	401	643	-85.150%
2026-05-06	9.3700	9.4000	9.0800	9.4000	+19.289%	100	734	-83.191%
2026-05-05	8.7000	8.7000	7.8800	7.8800	-14.068%	3	738	-79.949%
2026-05-01	9.2500	9.2500	9.1700	9.1700	+4.800%	2	737	-82.770%
2026-04-30	8.5500	8.7500	8.5500	8.7500	+10.759%	2	737	-81.943%
2026-04-28	7.7200	7.9000	7.7200	7.9000	-18.135%	16	737	-80.000%
2026-04-27	9.6500	9.6500	9.6500	9.6500	-12.273%	1	725	-83.627%
2026-04-24	10.9400	11.0000	10.9200	11.0000	-2.655%	3	725	-85.636%
2026-04-23	11.4500	11.4500	11.3000	11.3000	-25.804%	6	724	-86.018%
2026-04-20	15.2300	15.2300	15.2300	15.2300	-9.020%	1	728	-89.626%
2026-04-17	16.7400	16.7400	16.7400	16.7400	+6.353%	4	728	-90.562%
2026-04-16	15.7400	15.7400	15.7400	15.7400	-3.495%	3	732	-89.962%
2026-04-15	16.3100	16.3100	16.3100	16.3100	+0.061%	1	732	-90.313%
2026-04-14	16.0000	16.3000	16.0000	16.3000	+10.359%	6	732	-90.307%
2026-04-13	14.4000	14.8200	14.0500	14.7700	-7.456%	13	731	-89.303%
2026-04-10	15.2500	15.9800	15.1600	15.9600	-6.007%	130	737	-90.100%
2026-04-09	16.9800	16.9800	16.9800	16.9800	-8.315%	4	741	-90.695%
2026-04-08	18.8900	18.8900	18.4900	18.5200	+6.682%	5	741	-91.469%
2026-04-07	17.2500	17.3700	17.2200	17.3600	-1.976%	4	741	-90.899%
2026-04-02	16.4000	17.8700	16.4000	17.7100	-9.179%	14	742	-91.078%
2026-04-01	19.5000	19.5000	19.5000	19.5000	+13.240%	1	742	-91.897%
2026-03-31	16.9200	17.7000	16.9200	17.2200	+9.125%	514	741	-90.825%
2026-03-30	15.7100	15.7800	15.7100	15.7800	-4.940%	4	743	-89.987%
2026-03-27	13.9000	16.6000	13.7700	16.6000	+17.314%	447	745	-90.482%
2026-03-26	14.1500	14.1500	14.1500	14.1500	-8.117%	1	721	-88.834%
2026-03-25	15.8300	15.9000	15.4000	15.4000	+18.919%	13	721	-89.740%
2026-03-24	12.5600	13.0200	12.5600	12.9500	-5.405%	12	721	-87.799%
2026-03-23	13.1200	13.7900	13.0800	13.6900	+1.183%	8	727	-88.459%
2026-03-20	14.6900	15.0500	13.3500	13.5300	-10.987%	13	728	-88.322%
2026-03-19	13.9000	15.2000	13.9000	15.2000	-25.998%	9	722	-89.605%
2026-03-18	19.9400	20.8500	19.9400	20.5400	-13.516%	5	721	-92.308%
2026-03-17	24.8700	24.8900	23.7500	23.7500	-4.580%	5	723	-93.347%
2026-03-16	25.1600	25.5700	24.7200	24.8900	-7.438%	217	722	-93.652%
2026-03-13	26.5500	26.9500	26.4000	26.8900	-11.836%	79	628	-94.124%
2026-03-11	30.5000	30.5000	30.5000	30.5000	-4.984%	1	576	-94.820%
2026-03-10	33.1000	33.1700	32.1000	32.1000	+7.000%	10	576	-95.078%
2026-03-09	30.0000	30.0000	30.0000	30.0000	-0.166%	1	574	-94.733%
2026-03-06	30.0500	30.0500	30.0500	30.0500	0.000%	1	574	-94.742%
2026-03-05	29.1000	30.4400	29.1000	30.0500	-6.094%	712	574	-94.742%
2026-03-04	33.2500	33.3500	32.0000	32.0000	+7.926%	164	502	-95.063%
2026-03-03	29.1500	29.8700	28.9000	29.6500	-22.382%	328	427	-94.671%
2026-03-02	37.1200	38.2000	37.1200	38.2000	+15.758%	86	317	-95.864%
2026-02-26	32.2800	33.0000	32.2800	33.0000	-6.990%	10	255	-95.212%
2026-02-25	34.8800	35.5500	34.8800	35.4800	+3.743%	5	249	-95.547%
2026-02-24	34.0500	34.2000	34.0500	34.2000	-7.568%	2	249	-95.380%
2026-02-23	35.9000	37.0000	35.6000	37.0000	+29.825%	84	248	-95.730%
2026-02-20	28.5000	28.5000	28.5000	28.5000	+7.223%	1	253	-94.456%
2026-02-19	27.9000	27.9000	26.1700	26.5800	+26.571%	316	253	-94.056%
2026-02-17	21.5000	21.5000	21.0000	21.0000	-15.323%	2	162	-92.476%
2026-02-13	24.8000	24.8000	24.8000	24.8000	+7.266%	1	163	-93.629%
2026-02-12	23.5000	23.5000	23.1200	23.1200	-17.517%	20	163	-93.166%
2026-02-11	28.0400	28.0600	27.9500	28.0300	-1.233%	19	169	-94.363%
2026-02-09	27.8000	28.3800	27.8000	28.3800	+5.817%	2	156	-94.433%
2026-02-06	26.8200	26.8200	26.8200	26.8200	+16.609%	1	156	-94.109%
2026-02-05	22.4000	23.0000	22.4000	23.0000	-9.449%	11	156	-93.130%
2026-02-04	30.0000	30.0000	25.4000	25.4000	-15.333%	3	155	-93.780%
2026-02-03	30.0000	30.0000	30.0000	30.0000	+38.249%	1	154	-94.733%
2026-02-02	21.7000	21.7000	21.7000	21.7000	-19.630%	1	153	-92.719%
2026-01-30	33.8200	35.6800	27.0000	27.0000	-42.857%	7	153	-94.148%
2026-01-29	55.0000	55.0000	35.5300	47.2500	+29.986%	122	156	-96.656%
2026-01-28	36.2000	36.3500	36.2000	36.3500	+33.738%	2	191	-95.653%
2026-01-27	27.1800	27.1800	27.1800	27.1800	+2.566%	3	190	-94.187%
2026-01-26	26.6600	27.4900	26.5000	26.5000	+34.860%	6	188	-94.038%
2026-01-22	18.8000	19.6500	18.8000	19.6500	+9.167%	7	187	-91.959%
2026-01-21	18.0000	18.0000	18.0000	18.0000	+20.401%	3	184	-91.222%
2026-01-20	14.9500	14.9500	14.9500	14.9500	+21.545%	1	181	-89.431%
2026-01-15	11.9400	12.3000	11.9400	12.3000	+1.318%	21	181	-87.154%
2026-01-13	12.1400	12.1400	12.1400	12.1400	-3.267%	1	160	-86.985%
2026-01-12	13.0000	13.0000	12.5500	12.5500	+18.957%	2	161	-87.410%
2026-01-09	10.5500	10.5500	10.5500	10.5500	+3.431%	1	161	-85.024%
2026-01-08	10.2000	10.2000	10.2000	10.2000	-4.851%	1	160	-84.510%
2026-01-07	10.7900	10.7900	10.7200	10.7200	+3.575%	2	160	-85.261%
2026-01-05	10.3500	10.3500	10.3500	10.3500	+21.479%	1	158	-84.734%
2026-01-02	8.5200	8.5200	8.5200	8.5200	-5.333%	3	158	-81.455%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-12.621%	1	155	-82.444%
2025-12-24	10.3000	10.3000	10.3000	10.3000	-4.364%	1	153	-84.660%
2025-12-23	10.7700	10.7700	10.7700	10.7700	+7.164%	1	153	-85.330%
2025-12-22	10.3700	10.4000	10.0500	10.0500	+21.084%	12	152	-84.279%
2025-12-18	8.4000	8.4000	8.3000	8.3000	+3.106%	2	142	-80.964%
2025-12-15	8.0500	8.0500	8.0500	8.0500	+17.862%	1	141	-80.373%
2025-12-11	6.8500	6.8500	6.8300	6.8300	+0.737%	57	142	-76.867%
2025-12-09	6.7000	6.7800	6.7000	6.7800	-8.993%	4	86	-76.696%
2025-12-04	7.4500	7.4500	7.4500	7.4500	-0.667%	1	88	-78.792%
2025-12-03	7.5000	7.5000	7.5000	7.5000	+0.402%	5	87	-78.933%
2025-12-02	7.4700	7.4700	7.4700	7.4700	+9.853%	20	82	-78.849%
2025-11-26	6.8500	6.8500	6.8000	6.8000	+2.256%	8	54	-76.765%
2025-11-25	6.6000	6.6500	6.6000	6.6500	-2.920%	50	54	-76.241%
2025-11-17	6.8500	6.8500	6.8500	6.8500	+3.788%	1	4	-76.934%
2025-10-29	6.7000	6.7000	6.6000	6.6000	-23.699%	3	3	-76.061%
2025-10-16	8.6500	8.6500	8.6500	8.6500	-7.979%	2	2	-81.734%
2025-10-15	9.3500	9.4000	9.3500	9.4000	0.000%	2	2	-83.191%

.dark-mode .BJVfFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJVfFh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C535GLD Jan 15 2027 535.00 Call (GLD270115C00535000)option OPRA

GLD20270115C535
GLD Jan 15 2027 535.00 Call (GLD270115C00535000)
option OPRA