Dark

GLD20270115C540
GLD Jan 15 2027 540.00 Call (GLD270115C00540000)
option OPRA

EOD

Sep 16, 2026

1.63-4.678%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.6300	1.6300	1.6300	1.6300	-4.678%	1	8,493	0.000%
2026-09-15	1.7300	1.7300	1.6600	1.7100	-2.841%	6	8,494	-4.678%
2026-09-14	1.6000	1.7600	1.6000	1.7600	-28.163%	5	8,489	-7.386%
2026-09-09	2.4600	2.4800	2.4500	2.4500	-3.543%	14	8,484	-33.469%
2026-09-04	2.5400	2.5400	2.5400	2.5400	-11.189%	1	8,470	-35.827%
2026-09-03	2.5900	2.8800	2.5900	2.8600	+36.190%	16	8,470	-43.007%
2026-09-01	2.0100	2.1000	2.0100	2.1000	-9.871%	3	8,468	-22.381%
2026-08-31	2.4900	2.4900	2.3000	2.3300	-22.333%	17	8,467	-30.043%
2026-08-28	3.4000	3.5800	2.9800	3.0000	-26.829%	8	8,466	-45.667%
2026-08-27	4.0000	4.1000	4.0000	4.1000	-4.651%	16	8,462	-60.244%
2026-08-26	4.5000	4.5000	4.1500	4.3000	-3.371%	17	8,446	-62.093%
2026-08-25	4.5000	4.5000	4.4500	4.4500	-11.000%	3	8,432	-63.371%
2026-08-24	5.1000	5.3500	5.0000	5.0000	+13.636%	5	8,433	-67.400%
2026-08-21	3.8700	4.5200	3.8700	4.4000	+27.536%	31	8,434	-62.955%
2026-08-20	3.4500	3.4500	3.4500	3.4500	+10.932%	3	8,418	-52.754%
2026-08-19	3.1100	3.1100	3.1100	3.1100	+18.702%	1	8,421	-47.588%
2026-08-17	2.6200	2.6200	2.6200	2.6200	+15.929%	3	8,421	-37.786%
2026-08-14	2.3500	2.3500	2.2600	2.2600	+3.670%	70	8,421	-27.876%
2026-08-13	2.3000	2.3000	2.1800	2.1800	-27.333%	4	8,421	-25.229%
2026-08-12	3.1000	3.1000	3.0000	3.0000	+0.334%	3	8,418	-45.667%
2026-08-11	2.9900	2.9900	2.9900	2.9900	-9.394%	1	8,418	-45.485%
2026-08-10	3.0000	3.3000	3.0000	3.3000	+24.528%	3	8,419	-50.606%
2026-08-07	2.8000	2.9000	2.6500	2.6500	+33.838%	3	8,418	-38.491%
2026-08-05	1.9800	1.9800	1.9800	1.9800	+46.667%	25	8,418	-17.677%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+3.053%	1	8,420	+20.741%
2026-08-03	1.2000	1.3100	1.2000	1.3100	-5.755%	4	8,421	+24.427%
2026-07-30	1.3900	1.3900	1.3900	1.3900	-3.472%	1	8,423	+17.266%
2026-07-29	1.4200	1.4600	1.3800	1.4400	-4.636%	4	8,422	+13.194%
2026-07-27	1.5100	1.5100	1.5100	1.5100	-3.205%	4	8,421	+7.947%
2026-07-24	1.5400	1.5600	1.5400	1.5600	0.000%	2	8,425	+4.487%
2026-07-23	1.5200	1.5600	1.5200	1.5600	-10.857%	2	8,425	+4.487%
2026-07-22	1.7500	1.7500	1.7500	1.7500	+12.903%	5	8,424	-6.857%
2026-07-21	1.5500	1.5500	1.5500	1.5500	+5.442%	6	8,443	+5.161%
2026-07-20	1.5000	1.5000	1.4700	1.4700	-5.161%	16	8,442	+10.884%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-10.405%	1	8,443	+5.161%
2026-07-15	1.5000	1.7300	1.5000	1.7300	0.000%	11	8,444	-5.780%
2026-07-14	1.7700	1.7900	1.7300	1.7300	-13.065%	13	8,456	-5.780%
2026-07-13	1.9900	1.9900	1.9900	1.9900	-0.500%	2	8,450	-18.090%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+3.093%	10	8,450	-18.500%
2026-07-08	2.1300	2.1300	1.9400	1.9400	-3.000%	2	8,440	-15.979%
2026-07-06	2.2900	2.2900	2.0000	2.0000	-1.478%	2	8,441	-18.500%
2026-07-02	2.0300	2.0300	2.0300	2.0300	+6.842%	1	8,440	-19.704%
2026-07-01	2.0300	2.1000	1.9000	1.9000	0.000%	4	8,440	-14.211%
2026-06-30	1.9500	2.0100	1.9000	1.9000	-3.553%	15	8,441	-14.211%
2026-06-29	1.9700	1.9700	1.9700	1.9700	-12.054%	1	8,441	-17.259%
2026-06-26	2.2100	2.3200	2.1700	2.2400	-0.444%	14	8,442	-27.232%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-5.858%	1	8,444	-27.556%
2026-06-24	2.4200	2.4200	2.0800	2.3900	-2.846%	21	8,448	-31.799%
2026-06-23	2.4000	2.5700	2.3500	2.4600	-8.889%	16	8,460	-33.740%
2026-06-22	2.6800	2.7000	2.6800	2.7000	-4.255%	13	8,462	-39.630%
2026-06-18	3.0100	3.0100	2.6000	2.8200	-12.422%	7	8,482	-42.199%
2026-06-17	3.3600	3.8000	3.1000	3.2200	-6.395%	30	8,482	-49.379%
2026-06-16	3.4400	3.4400	3.4400	3.4400	-4.444%	1	8,482	-52.616%
2026-06-15	3.5500	3.6000	3.5500	3.6000	+5.882%	2	8,483	-54.722%
2026-06-12	3.0600	3.4000	3.0500	3.4000	0.000%	5	8,482	-52.059%
2026-06-11	2.7000	3.4000	2.7000	3.4000	+21.429%	4	8,485	-52.059%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-22.865%	1	8,484	-41.786%
2026-06-09	3.7400	3.7400	3.6300	3.6300	+1.397%	2	8,485	-55.096%
2026-06-08	3.6000	3.6000	3.5800	3.5800	-14.762%	2	8,483	-54.469%
2026-06-05	4.4900	4.4900	3.8400	4.2000	-12.317%	41	8,482	-61.190%
2026-06-03	4.9600	4.9600	4.7900	4.7900	-10.467%	3	8,461	-65.971%
2026-06-01	5.3500	5.3500	5.3500	5.3500	-14.400%	1	8,459	-69.533%
2026-05-29	5.6500	6.2500	5.6500	6.2500	+17.925%	5	8,458	-73.920%
2026-05-28	4.7100	5.3000	4.7100	5.3000	+10.417%	7	8,458	-69.245%
2026-05-27	4.0800	4.8500	4.0800	4.8000	-11.602%	6	8,455	-66.042%
2026-05-26	5.3800	5.4300	5.1500	5.4300	-0.912%	4	8,455	-69.982%
2026-05-22	5.3800	5.4800	5.3800	5.4800	-6.325%	2	8,454	-70.255%
2026-05-21	5.5800	5.8500	5.5800	5.8500	-10.413%	6	8,455	-72.137%
2026-05-20	6.6300	6.6300	6.5300	6.5300	+8.833%	4	8,455	-75.038%
2026-05-19	6.4000	6.4000	6.0000	6.0000	-13.169%	6	8,445	-72.833%
2026-05-18	6.8600	6.9300	6.8600	6.9100	+1.618%	5	8,445	-76.411%
2026-05-15	7.0700	7.5200	6.7400	6.8000	-20.000%	27	8,445	-76.029%
2026-05-14	9.1300	9.2000	8.5000	8.5000	-9.766%	47	8,443	-80.824%
2026-05-13	9.3700	9.8000	8.9800	9.4200	-1.875%	44	1,827	-82.696%
2026-05-12	9.0200	9.7000	8.7700	9.6000	-5.325%	7,190	1,827	-83.021%
2026-05-11	10.1400	10.1400	10.1400	10.1400	+3.469%	1	1,827	-83.925%
2026-05-08	9.8000	9.8000	9.8000	9.8000	-4.483%	1	1,827	-83.367%
2026-05-07	9.7800	10.2600	9.7800	10.2600	+12.747%	27	1,827	-84.113%
2026-05-06	9.8000	9.8900	8.8000	9.1000	+21.658%	9	1,826	-82.088%
2026-05-05	7.8100	7.8100	7.4700	7.4800	+6.250%	6	1,827	-78.209%
2026-05-04	7.0400	7.0400	7.0400	7.0400	-14.667%	50	1,826	-76.847%
2026-05-01	8.5800	8.6300	8.2500	8.2500	-1.079%	17	1,874	-80.242%
2026-04-30	8.0900	8.3400	8.0900	8.3400	+14.876%	52	1,874	-80.456%
2026-04-29	7.0500	7.3700	7.0300	7.2600	-5.346%	21	1,849	-77.548%
2026-04-28	7.2200	7.6800	7.2200	7.6700	-10.918%	21	1,846	-78.748%
2026-04-27	9.4500	9.4500	8.6100	8.6100	-14.328%	35	1,837	-81.069%
2026-04-24	10.4000	10.7100	10.0500	10.0500	-3.458%	28	1,867	-83.781%
2026-04-23	10.9300	11.0300	10.2700	10.4100	-10.104%	35	1,867	-84.342%
2026-04-22	11.8400	11.8400	11.5800	11.5800	-0.258%	97	1,870	-85.924%
2026-04-21	12.8500	12.8500	11.5300	11.6100	-19.598%	19	1,892	-85.960%
2026-04-20	14.6900	14.8500	14.0900	14.4400	-8.781%	13	1,892	-88.712%
2026-04-17	16.0100	16.1900	15.7000	15.8300	+8.947%	67	1,892	-89.703%
2026-04-16	14.8200	14.8200	14.2000	14.5300	-8.501%	22	1,858	-88.782%
2026-04-15	16.4400	16.5100	15.7500	15.8800	-2.756%	7	1,852	-89.736%
2026-04-14	14.8600	16.3300	14.7300	16.3300	+19.023%	143	1,896	-90.018%
2026-04-13	13.5000	14.2200	13.1600	13.7200	-9.677%	13	1,856	-88.120%
2026-04-10	15.2300	15.3600	15.1700	15.1900	-3.372%	4	1,855	-89.269%
2026-04-09	16.2500	16.4700	15.7000	15.7200	-4.205%	20	1,853	-89.631%
2026-04-08	17.5000	17.9200	16.3900	16.4100	-2.088%	90	1,859	-90.067%
2026-04-07	16.4900	16.9500	15.5500	16.7600	+2.320%	31	1,793	-90.274%
2026-04-06	17.4000	17.4000	16.3800	16.3800	-4.434%	17	1,778	-90.049%
2026-04-02	16.2400	17.3100	16.2400	17.1400	-8.587%	7	1,778	-90.490%
2026-04-01	18.1500	19.4100	18.1500	18.7500	+14.539%	44	1,778	-91.307%
2026-03-31	16.5500	16.8300	16.2000	16.3700	+6.714%	19	1,819	-90.043%
2026-03-30	15.3400	15.3400	15.3400	15.3400	-3.218%	5	1,817	-89.374%
2026-03-27	13.2100	15.8500	13.2100	15.8500	+20.992%	12	1,812	-89.716%
2026-03-26	13.7500	13.7500	13.1000	13.1000	-9.655%	2	1,816	-87.557%
2026-03-25	15.0000	15.8000	14.5000	14.5000	+14.534%	19	1,819	-88.759%
2026-03-24	12.1500	12.9400	12.1200	12.6600	+1.280%	6	1,826	-87.125%
2026-03-23	11.5000	13.1500	11.5000	12.5000	-6.716%	53	1,827	-86.960%
2026-03-20	14.6500	14.6500	12.6400	13.4000	-6.750%	105	1,833	-87.836%
2026-03-19	12.9000	14.3700	12.9000	14.3700	-22.282%	22	1,835	-88.657%
2026-03-18	19.0600	19.3100	18.2300	18.4900	-18.654%	109	1,844	-91.184%
2026-03-17	23.5600	23.5600	22.3400	22.7300	-7.564%	817	1,839	-92.829%
2026-03-16	24.6000	24.6000	23.4900	24.5900	-3.265%	198	1,080	-93.371%
2026-03-13	23.5700	26.0000	23.5700	25.4200	-4.794%	330	991	-93.588%
2026-03-12	26.3000	26.7600	26.3000	26.7000	-8.310%	6	890	-93.895%
2026-03-11	29.1200	29.1200	29.1200	29.1200	-4.618%	1	899	-94.402%
2026-03-10	30.9500	31.0100	30.5300	30.5300	+5.823%	4	898	-94.661%
2026-03-09	28.8500	28.8500	28.8500	28.8500	-6.270%	1	895	-94.350%
2026-03-06	30.1000	31.0000	30.1000	30.7800	+8.000%	7	910	-94.704%
2026-03-05	28.6800	28.6900	28.5000	28.5000	-7.166%	4	908	-94.281%
2026-03-04	32.0500	32.0500	30.6500	30.7000	-0.968%	6	908	-94.691%
2026-03-03	27.4000	31.1800	27.4000	31.0000	-15.807%	92	909	-94.742%
2026-03-02	36.9500	36.9500	36.1000	36.8200	+7.977%	64	845	-95.573%
2026-02-27	32.5700	34.5600	32.5700	34.1000	+9.120%	15	856	-95.220%
2026-02-26	31.1400	31.2500	31.1400	31.2500	-3.549%	3	853	-94.784%
2026-02-25	32.4000	32.4000	32.4000	32.4000	-1.848%	5	851	-94.969%
2026-02-24	32.0000	34.3900	32.0000	33.0100	-6.461%	38	851	-95.062%
2026-02-23	32.0800	36.0000	32.0800	35.2900	+17.633%	28	835	-95.381%
2026-02-20	27.4800	30.0000	27.4800	30.0000	+18.437%	5	852	-94.567%
2026-02-19	25.3300	26.2500	25.3300	25.3300	+1.199%	6	850	-93.565%
2026-02-18	25.0300	25.0300	25.0300	25.0300	+21.800%	1	848	-93.488%
2026-02-17	21.2000	21.2000	20.5500	20.5500	-17.271%	10	847	-92.068%
2026-02-13	22.9500	24.8400	22.8200	24.8400	+19.308%	9	845	-93.438%
2026-02-12	22.6000	22.6500	20.8200	20.8200	-13.967%	55	845	-92.171%
2026-02-10	24.5000	24.5000	23.5700	24.2000	-13.571%	11	854	-93.264%
2026-02-09	27.5000	28.0000	27.5000	28.0000	+11.332%	2	843	-94.179%
2026-02-06	25.1500	25.1500	25.1500	25.1500	+15.632%	20	844	-93.519%
2026-02-05	22.4200	22.4200	21.7500	21.7500	-26.246%	3	824	-92.506%
2026-02-04	29.4900	29.4900	29.4900	29.4900	+6.925%	1	823	-94.473%
2026-02-03	27.0000	27.7500	27.0000	27.5800	+28.879%	7	822	-94.090%
2026-02-02	24.5600	24.5600	20.6600	21.4000	-22.182%	6	826	-92.383%
2026-01-30	32.0000	33.9300	24.0000	27.5000	-37.769%	48	825	-94.073%
2026-01-29	53.0000	53.2000	31.5500	44.1900	+7.127%	89	798	-96.311%
2026-01-28	35.3000	42.0000	34.7000	41.2500	+43.979%	131	733	-96.048%
2026-01-27	24.9600	28.6500	24.9600	28.6500	+10.618%	259	712	-94.311%
2026-01-26	25.4500	27.3300	25.4500	25.9000	+21.311%	47	511	-93.707%
2026-01-23	21.3500	21.3500	21.3500	21.3500	+12.665%	1	501	-92.365%
2026-01-22	16.9500	19.0000	16.7200	18.9500	+8.472%	45	501	-91.398%
2026-01-21	18.5100	18.6000	17.4100	17.4700	+18.041%	61	522	-90.670%
2026-01-20	13.5000	14.9700	13.5000	14.8000	+44.673%	6	505	-88.986%
2026-01-16	10.2300	10.2300	10.2300	10.2300	-16.285%	1	505	-84.066%
2026-01-13	12.2200	12.2200	12.2200	12.2200	-0.245%	25	505	-86.661%
2026-01-12	12.0000	12.2500	11.9000	12.2500	+16.667%	12	505	-86.694%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+3.858%	2	512	-84.476%
2026-01-08	10.1100	10.1100	10.1100	10.1100	-2.319%	3	512	-83.877%
2026-01-07	9.9600	10.3500	9.9600	10.3500	+31.013%	41	509	-84.251%
2025-12-31	8.2400	8.2400	7.9000	7.9000	+7.191%	8	508	-79.367%
2025-12-29	7.3700	7.3700	7.3700	7.3700	-35.913%	1	508	-77.883%
2025-12-26	11.0000	11.6500	11.0000	11.5000	+11.650%	27	507	-85.826%
2025-12-23	9.7800	10.3000	9.7800	10.3000	+8.421%	4	506	-84.175%
2025-12-22	9.2500	9.5000	9.2500	9.5000	+19.497%	15	503	-82.842%
2025-12-18	8.0500	8.0500	7.9500	7.9500	-3.049%	2	503	-79.497%
2025-12-17	8.0000	8.2000	8.0000	8.2000	+7.330%	64	503	-80.122%
2025-12-12	8.3200	8.3200	7.6400	7.6400	+2.139%	5	503	-78.665%
2025-12-11	6.5200	7.4800	6.5200	7.4800	+11.809%	351	502	-78.209%
2025-12-04	6.6500	6.6900	6.6500	6.6900	-4.017%	2	520	-75.635%
2025-12-02	6.9700	6.9700	6.9700	6.9700	+5.606%	10	520	-76.614%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+13.990%	1	520	-75.303%
2025-11-24	5.7900	5.7900	5.7900	5.7900	-11.603%	1	521	-71.848%
2025-11-19	6.5500	6.5500	6.5500	6.5500	+3.968%	1	520	-75.115%
2025-11-18	6.3000	6.3000	6.3000	6.3000	-4.545%	1	519	-74.127%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-13.838%	1	519	-75.303%
2025-11-13	7.6600	7.6600	7.6600	7.6600	-16.739%	1	519	-78.721%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+73.585%	1	520	-82.283%
2025-11-05	5.2800	5.5000	5.2800	5.3000	+6.000%	7	520	-69.245%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-13.043%	1	520	-67.400%
2025-10-31	5.7500	5.7500	5.7500	5.7500	-0.862%	1	520	-71.652%
2025-10-29	6.0000	6.0000	5.8000	5.8000	-8.661%	2	520	-71.897%
2025-10-27	6.0000	6.3500	6.0000	6.3500	-22.843%	33	522	-74.331%
2025-10-21	8.1000	8.2300	7.5900	8.2300	-33.360%	7	522	-80.194%
2025-10-20	12.3500	12.3500	12.3500	12.3500	+45.294%	1	516	-86.802%
2025-10-17	9.5000	9.5000	8.5000	8.5000	-10.526%	35	516	-80.824%
2025-10-16	9.5000	9.5000	9.5000	9.5000	+22.581%	28	493	-82.842%
2025-10-15	7.7500	7.7500	7.7500	7.7500	-1.899%	1	486	-78.968%
2025-10-14	7.9000	7.9000	7.9000	7.9000	+77.130%	1	486	-79.367%
2025-10-09	4.4600	4.4600	4.4600	4.4600	-15.690%	1	486	-63.453%
2025-10-08	5.2900	5.2900	5.2900	5.2900	+10.208%	1	486	-69.187%
2025-10-07	4.3800	4.8000	4.3800	4.8000	+41.176%	2	486	-66.042%
2025-10-01	3.4000	3.5000	3.4000	3.4000	+39.918%	842	487	-52.059%
2025-09-26	2.4300	2.4300	2.4300	2.4300	+3.404%	1	2	-32.922%
2025-09-08	2.3500	2.3500	2.3500	2.3500	0.000%	1	1	-30.638%

.dark-mode .qz7nGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qz7nGl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C540GLD Jan 15 2027 540.00 Call (GLD270115C00540000)option OPRA

GLD20270115C540
GLD Jan 15 2027 540.00 Call (GLD270115C00540000)
option OPRA