Dark

GLD20270115C545
GLD Jan 15 2027 545.00 Call (GLD270115C00545000)
option OPRA

EOD

Sep 16, 2026

1.40-10.256%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.4000	1.4000	1.4000	1.4000	-10.256%	1	897	0.000%
2026-09-15	1.5600	1.5600	1.5600	1.5600	+4.698%	1	896	-10.256%
2026-09-14	1.4900	1.4900	1.4900	1.4900	-12.865%	1	896	-6.040%
2026-09-11	2.0000	2.0000	1.7100	1.7100	-10.000%	8	895	-18.129%
2026-09-10	2.0800	2.0800	1.9000	1.9000	-11.628%	3	892	-26.316%
2026-09-09	2.3400	2.3900	2.1500	2.1500	+6.436%	8	891	-34.884%
2026-09-08	2.1700	2.1700	2.0200	2.0200	-7.339%	3	891	-30.693%
2026-09-04	2.1800	2.1800	2.1800	2.1800	-12.800%	1	890	-35.780%
2026-09-03	2.5000	2.5000	2.4800	2.5000	+38.889%	14	890	-44.000%
2026-09-01	1.7900	1.8000	1.7900	1.8000	-20.000%	4	884	-22.222%
2026-08-31	2.2500	2.2500	2.2500	2.2500	-19.065%	1	884	-37.778%
2026-08-28	3.1500	3.6500	2.7800	2.7800	-29.975%	7	885	-49.640%
2026-08-27	3.9700	3.9700	3.9700	3.9700	-11.384%	1	882	-64.736%
2026-08-25	4.4800	4.4800	4.4800	4.4800	-1.104%	2	881	-68.750%
2026-08-24	4.9700	4.9700	4.4700	4.5300	+46.129%	401	879	-69.095%
2026-08-20	3.0600	3.1000	3.0600	3.1000	+2.649%	2	1,041	-54.839%
2026-08-19	2.6000	3.0200	2.6000	3.0200	+43.810%	3	1,041	-53.642%
2026-08-18	2.3500	2.3500	2.1000	2.1000	-1.408%	2	1,038	-33.333%
2026-08-14	2.1500	2.1500	2.1300	2.1300	-11.250%	2	1,039	-34.272%
2026-08-13	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,039	-41.667%
2026-08-10	2.5500	2.5500	2.5500	2.5500	+1.594%	1	1,040	-45.098%
2026-08-07	2.5100	2.5100	2.5100	2.5100	+25.500%	200	1,040	-44.223%
2026-08-05	2.0000	2.0000	2.0000	2.0000	+51.515%	1	1,040	-30.000%
2026-08-04	1.3200	1.3200	1.3200	1.3200	+10.000%	1	1,039	+6.061%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-10.448%	2	1,038	+16.667%
2026-07-30	1.3400	1.3400	1.3400	1.3400	-18.293%	2	1,038	+4.478%
2026-07-29	1.6500	1.6500	1.6400	1.6400	+0.613%	200	1,036	-14.634%
2026-07-22	1.6900	1.6900	1.6300	1.6300	+4.487%	3	891	-14.110%
2026-07-21	1.5000	1.5600	1.5000	1.5600	-13.333%	5	891	-10.256%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-15.094%	1	887	-22.222%
2026-07-07	2.3400	2.3400	2.1200	2.1200	+0.952%	2	887	-33.962%
2026-07-02	2.0300	2.1000	2.0100	2.1000	+15.385%	6	886	-33.333%
2026-06-30	1.8500	1.8500	1.8200	1.8200	-2.674%	4	886	-23.077%
2026-06-29	1.8700	1.8700	1.8700	1.8700	-11.374%	1	883	-25.134%
2026-06-26	2.1000	2.1100	2.1000	2.1100	+6.566%	6	883	-33.649%
2026-06-25	2.0000	2.0500	1.9800	1.9800	-9.174%	3	883	-29.293%
2026-06-24	2.6800	2.6800	2.1700	2.1800	-8.017%	15	883	-35.780%
2026-06-22	2.5000	2.5000	2.3700	2.3700	-27.077%	8	887	-40.928%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-4.971%	1	888	-56.923%
2026-06-15	3.3500	3.4200	3.3500	3.4200	+14.000%	2	888	-59.064%
2026-06-12	2.7400	3.0000	2.7400	3.0000	+22.449%	2	887	-53.333%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-18.333%	1	888	-42.857%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-11.243%	1	887	-53.333%
2026-06-09	3.3800	3.3800	3.3800	3.3800	-2.312%	2	887	-58.580%
2026-06-08	3.5000	3.5000	3.4000	3.4600	-5.205%	73	887	-59.538%
2026-06-05	4.1500	4.1500	3.6000	3.6500	-18.889%	6	921	-61.644%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-16.821%	3	922	-68.889%
2026-06-02	5.4100	5.4100	5.4100	5.4100	+7.984%	1	921	-74.122%
2026-06-01	5.0000	5.0100	5.0000	5.0100	-11.327%	2	921	-72.056%
2026-05-29	5.6500	5.6500	5.6500	5.6500	+12.774%	1	921	-75.221%
2026-05-28	5.0100	5.0100	5.0100	5.0100	+13.093%	1	921	-72.056%
2026-05-27	4.4300	4.4300	4.4300	4.4300	-10.505%	1	920	-68.397%
2026-05-26	5.4500	5.4500	4.9500	4.9500	-6.604%	2	920	-71.717%
2026-05-21	5.3500	5.3500	5.3000	5.3000	-7.180%	4	919	-73.585%
2026-05-20	5.7100	5.7100	5.7100	5.7100	-1.382%	2	919	-75.482%
2026-05-19	5.7900	5.8000	5.7500	5.7900	-8.095%	8	917	-75.820%
2026-05-18	6.7300	6.7300	6.3000	6.3000	-2.326%	5	917	-77.778%
2026-05-15	6.7900	6.7900	6.4500	6.4500	-24.118%	3	917	-78.295%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-2.857%	2	917	-83.529%
2026-05-13	8.7500	8.7500	8.7500	8.7500	+3.550%	1	915	-84.000%
2026-05-12	9.1600	9.1600	8.3500	8.4500	-11.426%	5	915	-83.432%
2026-05-11	9.6000	9.6000	9.5400	9.5400	+4.262%	2	915	-85.325%
2026-05-08	9.2000	9.2300	9.1500	9.1500	-8.500%	12	913	-84.699%
2026-05-07	9.7500	10.0000	9.7500	10.0000	+18.343%	2	922	-86.000%
2026-05-06	9.1500	9.1500	8.4200	8.4500	+20.714%	14	920	-83.432%
2026-05-05	7.2500	7.2500	7.0000	7.0000	+2.941%	2	925	-80.000%
2026-05-04	7.2700	7.2700	6.8000	6.8000	-15.000%	7	925	-79.412%
2026-05-01	7.5500	8.0000	7.5500	8.0000	-3.614%	2	920	-82.500%
2026-04-27	8.8700	8.8700	8.3000	8.3000	-12.169%	3	920	-83.133%
2026-04-24	9.6000	10.0500	9.4500	9.4500	-5.500%	8	920	-85.185%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-9.173%	2	922	-86.000%
2026-04-22	11.0100	11.0100	11.0100	11.0100	-5.086%	158	920	-87.284%
2026-04-21	12.6500	12.6500	11.6000	11.6000	-13.755%	3	778	-87.931%
2026-04-20	13.7000	14.0000	13.2500	13.4500	-4.947%	207	778	-89.591%
2026-04-17	14.1500	14.1500	14.1500	14.1500	+2.909%	1	654	-90.106%
2026-04-16	14.4900	14.4900	13.7500	13.7500	-6.143%	4	654	-89.818%
2026-04-15	15.0500	15.0500	14.6500	14.6500	+1.034%	3	654	-90.444%
2026-04-14	13.8100	14.5000	13.8000	14.5000	+11.710%	120	656	-90.345%
2026-04-13	12.9800	12.9800	12.9800	12.9800	-8.720%	2	655	-89.214%
2026-04-10	14.2400	14.2400	14.2200	14.2200	-6.632%	2	655	-90.155%
2026-04-09	15.2000	15.4700	15.1500	15.2300	-6.161%	7	655	-90.808%
2026-04-02	16.1500	16.3000	16.1500	16.2300	-10.922%	42	654	-91.374%
2026-04-01	18.2200	18.2200	18.2200	18.2200	+15.830%	4	654	-92.316%
2026-03-31	15.3600	16.0700	15.2900	15.7300	+4.449%	25	654	-91.100%
2026-03-27	15.0600	15.0600	15.0600	15.0600	+24.053%	2	648	-90.704%
2026-03-26	13.5000	13.5000	12.1400	12.1400	-11.901%	8	646	-88.468%
2026-03-25	14.3900	14.9900	13.7800	13.7800	+7.572%	210	647	-89.840%
2026-03-24	11.3700	12.8100	11.3400	12.8100	-0.311%	14	552	-89.071%
2026-03-23	13.1500	13.1500	12.8500	12.8500	+3.880%	2	547	-89.105%
2026-03-20	12.4900	12.4900	12.3700	12.3700	-6.992%	14	547	-88.682%
2026-03-19	13.5200	13.6200	13.3000	13.3000	-25.155%	23	555	-89.474%
2026-03-18	18.5100	18.5300	17.7700	17.7700	-18.673%	5	557	-92.122%
2026-03-17	22.8500	22.8800	21.5900	21.8500	-2.455%	65	558	-93.593%
2026-03-16	22.6000	22.7400	22.3300	22.4000	-5.325%	18	531	-93.750%
2026-03-13	22.3000	24.3700	22.3000	23.6600	-8.860%	14	529	-94.083%
2026-03-12	25.9600	25.9600	25.9600	25.9600	-6.786%	2	528	-94.607%
2026-03-11	27.8500	27.8500	27.8500	27.8500	-7.964%	1	559	-94.973%
2026-03-10	30.1000	30.2600	30.1000	30.2600	+1.544%	11	559	-95.373%
2026-03-06	29.7600	29.8000	29.4000	29.8000	+10.534%	11	563	-95.302%
2026-03-05	27.3600	27.3600	26.9600	26.9600	-8.919%	37	564	-94.807%
2026-03-04	29.5500	29.9600	29.4000	29.6000	+1.579%	6	528	-95.270%
2026-03-03	29.6100	29.6100	29.1400	29.1400	-16.240%	3	530	-95.196%
2026-03-02	35.9000	35.9000	34.7900	34.7900	+5.680%	6	531	-95.976%
2026-02-27	31.5600	33.0500	31.1400	32.9200	+10.027%	635	527	-95.747%
2026-02-26	30.3300	30.5500	29.5500	29.9200	-5.376%	136	510	-95.321%
2026-02-24	29.9600	31.6700	29.8000	31.6200	-5.696%	104	419	-95.572%
2026-02-23	32.8000	33.5300	32.8000	33.5300	+38.097%	10	469	-95.825%
2026-02-19	24.6000	24.6200	24.2700	24.2800	+1.167%	24	472	-94.234%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+21.212%	2	466	-94.167%
2026-02-17	20.1000	20.2300	19.8000	19.8000	-17.672%	86	466	-92.929%
2026-02-13	22.3200	24.1000	22.0400	24.0500	+11.137%	156	393	-94.179%
2026-02-12	21.8100	21.8100	21.5400	21.6400	-11.529%	8	393	-93.530%
2026-02-10	23.5700	24.4600	23.5700	24.4600	-5.923%	196	391	-94.276%
2026-02-04	28.4000	28.4000	26.0000	26.0000	+30.326%	7	293	-94.615%
2026-02-02	19.9500	19.9500	19.9500	19.9500	-31.207%	1	293	-92.982%
2026-01-30	32.4000	32.4000	23.0000	29.0000	-33.486%	207	292	-95.172%
2026-01-29	51.6000	51.6000	33.1500	43.6000	+32.644%	130	331	-96.789%
2026-01-28	33.3600	33.3600	32.7700	32.8700	+36.958%	3	348	-95.741%
2026-01-27	23.6500	24.0000	23.4000	24.0000	+17.936%	12	347	-94.167%
2026-01-23	18.7900	20.3500	18.7900	20.3500	+11.202%	7	353	-93.120%
2026-01-22	17.5300	18.3000	16.8500	18.3000	+15.676%	211	353	-92.350%
2026-01-21	16.5400	17.0000	15.8000	15.8200	+1.086%	9	180	-91.150%
2026-01-20	15.6500	15.6500	15.6500	15.6500	+39.111%	1	183	-91.054%
2026-01-14	11.6000	11.6000	11.2500	11.2500	-4.418%	4	182	-87.556%
2026-01-12	11.4800	11.8000	11.4800	11.7700	+25.213%	3	184	-88.105%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-6.931%	1	184	-85.106%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+6.316%	1	184	-86.139%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+26.667%	1	181	-85.263%
2025-12-31	7.8100	7.8100	7.5000	7.5000	-4.459%	4	181	-81.333%
2025-12-29	7.9000	8.0000	7.6500	7.8500	-27.315%	28	181	-82.166%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+14.894%	1	196	-87.037%
2025-12-24	9.4000	9.4000	9.4000	9.4000	+22.876%	1	195	-85.106%
2025-12-18	7.6000	7.6500	7.6000	7.6500	+2.000%	2	195	-81.699%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+1.351%	2	195	-81.333%
2025-12-12	7.6000	7.6000	7.4000	7.4000	+5.263%	3	197	-81.081%
2025-12-11	6.6500	7.0300	6.6400	7.0300	-19.195%	182	196	-80.085%
2025-11-12	8.7000	8.7000	8.7000	8.7000	+50.780%	2	16	-83.908%
2025-10-30	6.0000	6.0000	5.7700	5.7700	-1.368%	4	18	-75.737%
2025-10-27	5.9000	5.9000	5.8500	5.8500	-23.529%	3	18	-76.068%
2025-10-21	7.5700	7.6500	7.0100	7.6500	-15.656%	6	18	-81.699%
2025-10-17	9.0700	9.0700	9.0700	9.0700	+18.562%	3	14	-84.564%
2025-10-15	7.8000	7.8000	7.6500	7.6500	0.000%	11	11	-81.699%

.dark-mode .qG971k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qG971k{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C545GLD Jan 15 2027 545.00 Call (GLD270115C00545000)option OPRA

GLD20270115C545
GLD Jan 15 2027 545.00 Call (GLD270115C00545000)
option OPRA