Dark

GLD20270115C555
GLD Jan 15 2027 555.00 Call (GLD270115C00555000)
option OPRA

EOD

Sep 17, 2026

1.30-8.451%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3100	1.3100	1.3000	1.3000	-8.451%	13	6,304	0.000%
2026-09-16	1.5500	1.5500	1.4200	1.4200	0.000%	2	6,304	-8.451%
2026-09-15	1.4200	1.4200	1.4200	1.4200	0.000%	2	6,303	-8.451%
2026-09-14	1.4100	1.4700	1.4100	1.4200	-21.111%	8	6,301	-8.451%
2026-09-11	1.8000	1.8000	1.8000	1.8000	+5.882%	1	6,298	-27.778%
2026-09-10	1.8500	1.8500	1.7000	1.7000	-19.048%	3	6,297	-23.529%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+13.514%	9	6,295	-38.095%
2026-09-08	1.8500	1.8500	1.8500	1.8500	-10.628%	3	6,295	-29.730%
2026-09-04	2.0700	2.0700	2.0700	2.0700	-10.390%	1	6,297	-37.198%
2026-09-03	2.2000	2.3100	2.1900	2.3100	+49.032%	4	6,297	-43.723%
2026-09-01	1.5300	1.5500	1.5300	1.5500	-25.837%	54	6,298	-16.129%
2026-08-31	2.0900	2.0900	2.0900	2.0900	-16.064%	1	6,245	-37.799%
2026-08-28	2.8500	2.8500	2.4900	2.4900	-24.773%	4	6,244	-47.791%
2026-08-27	3.3100	3.3100	3.3100	3.3100	-4.058%	1	6,246	-60.725%
2026-08-26	3.4500	3.4500	3.4500	3.4500	-15.854%	1	6,245	-62.319%
2026-08-25	3.6000	4.1000	3.5700	4.1000	+2.500%	21	6,245	-68.293%
2026-08-24	4.2000	4.2000	3.9000	4.0000	+11.421%	403	6,246	-67.500%
2026-08-21	3.1500	3.5900	3.1500	3.5900	+31.502%	2	6,245	-63.788%
2026-08-20	2.3200	2.8000	2.3200	2.7300	+4.198%	446	6,253	-52.381%
2026-08-19	2.3600	2.7800	2.3600	2.6200	+42.391%	21	6,240	-50.382%
2026-08-18	1.8400	1.8400	1.8400	1.8400	-11.962%	2	6,237	-29.348%
2026-08-17	2.1100	2.1100	2.0900	2.0900	+10.000%	2	6,237	-37.799%
2026-08-14	1.9100	1.9100	1.9000	1.9000	-23.695%	4	6,239	-31.579%
2026-08-12	2.4900	2.4900	2.4900	2.4900	-4.962%	1	6,240	-47.791%
2026-08-11	2.6600	2.6600	2.6200	2.6200	+6.073%	2	6,240	-50.382%
2026-08-10	2.4700	2.4700	2.4700	2.4700	+10.762%	1	6,240	-47.368%
2026-08-07	2.1500	2.4300	2.1500	2.2300	+29.651%	202	6,239	-41.704%
2026-08-06	1.7200	1.7200	1.7200	1.7200	+4.878%	1	6,068	-24.419%
2026-08-05	1.6400	1.6400	1.6400	1.6400	+37.815%	1	6,068	-20.732%
2026-07-31	1.1800	1.1900	1.1800	1.1900	-18.493%	2	6,067	+9.244%
2026-07-29	1.3000	1.4900	1.3000	1.4600	+5.036%	203	6,067	-10.959%
2026-07-23	1.4000	1.4000	1.3900	1.3900	+1.460%	2	5,867	-6.475%
2026-07-17	1.3700	1.3700	1.3700	1.3700	-7.432%	20	5,877	-5.109%
2026-07-13	1.5200	1.5200	1.4800	1.4800	-7.500%	3	5,867	-12.162%
2026-07-09	1.8400	1.8400	1.5800	1.6000	-10.615%	4	5,866	-18.750%
2026-07-08	1.7900	1.7900	1.7900	1.7900	+5.294%	1	5,864	-27.374%
2026-07-07	1.7000	1.7000	1.7000	1.7000	-3.409%	3	5,864	-23.529%
2026-07-06	2.1300	2.1300	1.7600	1.7600	+6.024%	516	5,864	-26.136%
2026-06-30	1.7500	1.7500	1.6600	1.6600	-0.599%	8	5,814	-21.687%
2026-06-29	1.7000	1.7700	1.6700	1.6700	-12.105%	7	5,809	-22.156%
2026-06-26	1.9900	1.9900	1.9000	1.9000	-0.524%	2	5,810	-31.579%
2026-06-25	1.9100	1.9100	1.9100	1.9100	-6.373%	2	5,809	-31.937%
2026-06-24	2.1500	2.1500	2.0200	2.0400	-9.333%	15	5,809	-36.275%
2026-06-22	2.3100	2.3100	2.2500	2.2500	-11.765%	2	5,801	-42.222%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-17.476%	1	5,801	-49.020%
2026-06-16	3.0900	3.0900	3.0900	3.0900	+3.000%	1	5,801	-57.929%
2026-06-15	3.0800	3.0800	3.0000	3.0000	+9.091%	4	5,801	-56.667%
2026-06-10	2.8600	2.8600	2.4100	2.7500	-9.836%	3	5,797	-52.727%
2026-06-08	3.1500	3.1500	3.0500	3.0500	-7.855%	6	5,797	-57.377%
2026-06-05	3.7500	3.7500	3.3100	3.3100	-24.773%	130	5,801	-60.725%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+8.374%	1	5,754	-70.455%
2026-06-03	4.0700	4.0700	4.0500	4.0600	-14.346%	4	5,754	-67.980%
2026-06-02	4.7400	4.7400	4.7400	4.7400	-5.200%	1	5,753	-72.574%
2026-05-29	5.0000	5.0000	5.0000	5.0000	+23.457%	1	5,752	-74.000%
2026-05-27	3.9500	4.0600	3.9500	4.0500	-7.955%	9	5,751	-67.901%
2026-05-26	4.5100	4.5100	4.4000	4.4000	-2.222%	2	5,748	-70.455%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-8.163%	1	5,749	-71.111%
2026-05-21	4.7200	4.9000	4.7200	4.9000	-8.411%	3	5,749	-73.469%
2026-05-20	4.9500	5.3500	4.9500	5.3500	+1.905%	3	5,749	-75.701%
2026-05-19	5.2000	5.2500	5.2000	5.2500	-8.696%	2	5,665	-75.238%
2026-05-18	5.7000	5.9300	5.5700	5.7500	-3.361%	481	5,665	-77.391%
2026-05-15	5.8100	6.0000	5.8100	5.9500	-20.667%	9	5,665	-78.151%
2026-05-14	7.5000	7.5000	7.5000	7.5000	-6.832%	2	5,667	-82.667%
2026-05-13	8.0500	8.0500	8.0500	8.0500	+5.921%	1	5,669	-83.851%
2026-05-12	7.5500	7.6400	7.2500	7.6000	-9.739%	97	5,669	-82.895%
2026-05-11	8.6600	8.6600	8.2300	8.4200	-1.750%	6	5,669	-84.561%
2026-05-07	8.5700	8.5700	8.5700	8.5700	+16.599%	1	5,665	-84.831%
2026-05-06	8.0000	8.0000	7.3500	7.3500	+15.748%	4	5,665	-82.313%
2026-05-05	6.2500	6.3500	6.2500	6.3500	-12.050%	2	5,665	-79.528%
2026-05-01	7.2500	7.2500	7.2200	7.2200	+3.587%	5	5,663	-81.994%
2026-04-30	6.9700	6.9700	6.9700	6.9700	+13.889%	8	5,663	-81.349%
2026-04-29	6.0200	6.1800	5.9000	6.1200	-8.657%	6	5,663	-78.758%
2026-04-28	6.2000	6.7000	6.2000	6.7000	-14.541%	11	5,662	-80.597%
2026-04-27	7.8000	7.9300	7.8000	7.8400	-9.885%	5	5,656	-83.418%
2026-04-24	8.7000	9.0000	8.7000	8.7000	-3.333%	3	5,656	-85.057%
2026-04-23	9.0800	9.3500	8.7500	9.0000	-6.445%	13	5,657	-85.556%
2026-04-22	10.2000	10.2000	9.6200	9.6200	-6.146%	4	5,656	-86.486%
2026-04-21	10.2500	10.2500	10.2500	10.2500	-17.671%	94	5,709	-87.317%
2026-04-20	12.4500	12.4500	12.4500	12.4500	-7.709%	4	5,709	-89.558%
2026-04-15	13.4900	13.4900	13.4900	13.4900	-5.333%	1	5,705	-90.363%
2026-04-14	13.0500	14.2500	13.0500	14.2500	+19.748%	43	5,705	-90.877%
2026-04-13	12.1400	12.1400	11.9000	11.9000	-4.800%	4	5,664	-89.076%
2026-04-10	12.7900	12.8300	12.5000	12.5000	-9.091%	3	5,664	-89.600%
2026-04-09	13.7500	13.7500	13.7500	13.7500	-7.407%	4	5,665	-90.545%
2026-04-08	14.8500	14.8500	14.8500	14.8500	+3.992%	50	5,663	-91.246%
2026-04-07	14.2400	14.2800	14.2400	14.2800	+1.062%	20	5,614	-90.896%
2026-04-06	14.3500	14.3500	14.1300	14.1300	-6.113%	6	5,614	-90.800%
2026-04-02	15.2900	15.2900	15.0500	15.0500	-9.501%	3	5,616	-91.362%
2026-04-01	16.6200	16.6300	16.6200	16.6300	+16.702%	88	5,616	-92.183%
2026-03-31	14.4700	14.4700	14.2500	14.2500	+8.036%	5	5,620	-90.877%
2026-03-30	13.2800	13.2800	13.1900	13.1900	+14.696%	2	5,622	-90.144%
2026-03-27	11.5000	11.5000	11.5000	11.5000	+0.701%	1	5,622	-88.696%
2026-03-26	12.1700	12.1700	11.3600	11.4200	-9.004%	8	5,622	-88.616%
2026-03-25	13.0000	13.0000	12.5500	12.5500	+18.845%	2	5,621	-89.641%
2026-03-24	10.7200	10.7200	10.5600	10.5600	-2.852%	2	5,621	-87.689%
2026-03-23	10.1000	11.5600	10.1000	10.8700	-3.549%	21	5,622	-88.040%
2026-03-20	12.2400	12.2400	11.0100	11.2700	-6.083%	16	5,617	-88.465%
2026-03-19	12.5600	12.5700	11.5000	12.0000	-27.580%	33	5,621	-89.167%
2026-03-18	16.4900	17.2100	15.3000	16.5700	-15.156%	49	5,620	-92.154%
2026-03-17	19.6100	19.6600	19.2200	19.5300	-2.448%	1,962	5,630	-93.344%
2026-03-16	19.9500	20.0200	19.9500	20.0200	-9.206%	2	4,511	-93.506%
2026-03-13	21.7900	22.0800	21.6000	22.0500	-6.170%	310	4,511	-94.104%
2026-03-12	23.2500	24.4000	23.2500	23.5000	-14.793%	15	4,657	-94.468%
2026-03-10	27.3000	28.4000	27.3000	27.5800	+6.118%	724	4,660	-95.286%
2026-03-09	25.0000	25.9900	25.0000	25.9900	-8.647%	3	4,464	-94.998%
2026-03-06	26.8000	28.4500	26.8000	28.4500	+15.697%	6	4,463	-95.431%
2026-03-05	24.6400	24.6400	24.5900	24.5900	-3.644%	2	4,458	-94.713%
2026-03-03	25.6200	25.6200	24.0000	25.5200	-20.000%	26	4,459	-94.906%
2026-03-02	31.9000	31.9000	31.9000	31.9000	+7.047%	1	4,469	-95.925%
2026-02-27	30.0100	30.0100	29.8000	29.8000	+7.971%	2	4,469	-95.638%
2026-02-26	27.6000	27.6000	27.6000	27.6000	-5.479%	4	4,468	-95.290%
2026-02-25	29.2000	29.2000	29.2000	29.2000	+1.742%	5	4,468	-95.548%
2026-02-24	28.4400	28.7300	28.4400	28.7000	-7.419%	16	4,468	-95.470%
2026-02-23	30.9200	31.1900	30.5500	31.0000	+27.572%	74	4,464	-95.806%
2026-02-20	24.3000	24.3000	24.3000	24.3000	+6.907%	2	4,482	-94.650%
2026-02-19	22.9000	22.9600	22.7300	22.7300	+0.798%	9	4,484	-94.281%
2026-02-18	21.2300	22.5500	20.9900	22.5500	+23.765%	138	4,484	-94.235%
2026-02-17	18.7100	18.7100	17.8300	18.2200	-16.993%	11	4,439	-92.865%
2026-02-13	21.5500	22.0400	21.3000	21.9500	-1.790%	15	4,441	-94.077%
2026-02-12	22.3000	22.3500	22.3000	22.3500	-3.037%	2	4,441	-94.183%
2026-02-11	23.0500	23.0500	23.0500	23.0500	+6.713%	1	4,441	-94.360%
2026-02-10	21.5000	21.6000	21.5000	21.6000	-8.861%	112	4,440	-93.981%
2026-02-09	23.7000	23.7000	23.7000	23.7000	+8.716%	1	4,391	-94.515%
2026-02-06	23.2400	23.2600	21.8000	21.8000	+11.168%	80	4,391	-94.037%
2026-02-05	19.6100	19.6100	19.6100	19.6100	-16.553%	10	4,393	-93.371%
2026-02-04	23.5000	23.5000	23.5000	23.5000	-6.000%	1	4,395	-94.468%
2026-02-03	24.1700	26.5000	24.1700	25.0000	+43.102%	71	4,394	-94.800%
2026-02-02	18.5000	18.5000	17.4700	17.4700	-32.287%	11	4,347	-92.559%
2026-01-30	30.3000	31.3000	23.6500	25.8000	-31.944%	25	4,346	-94.961%
2026-01-29	47.0000	48.4500	28.5000	37.9100	+3.863%	5,076	4,356	-96.571%
2026-01-28	29.7500	37.0000	28.6000	36.5000	+40.385%	5,073	5,143	-96.438%
2026-01-27	22.0500	26.0000	21.7400	26.0000	+17.647%	234	286	-95.000%
2026-01-26	22.3300	23.5300	22.1000	22.1000	+17.867%	38	188	-94.118%
2026-01-23	16.9000	18.7500	16.9000	18.7500	+13.636%	7	156	-93.067%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+22.585%	2	154	-92.121%
2026-01-21	13.5700	13.5700	13.4600	13.4600	+36.650%	2	156	-90.342%
2026-01-13	10.3500	10.3500	9.8500	9.8500	-7.075%	3	156	-86.802%
2026-01-12	10.9200	10.9200	10.6000	10.6000	+23.256%	5	158	-87.736%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-4.444%	31	157	-84.884%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+32.743%	1	130	-85.556%
2025-12-31	6.7800	6.7800	6.7800	6.7800	-8.993%	3	126	-80.826%
2025-12-30	7.4500	7.4500	7.4500	7.4500	+2.759%	2	126	-82.550%
2025-12-29	7.2500	7.2500	7.2500	7.2500	-11.152%	3	124	-82.069%
2025-12-22	8.4000	8.4000	8.1600	8.1600	+11.781%	101	121	-84.069%
2025-12-19	7.3000	7.3000	7.3000	7.3000	+7.038%	1	26	-82.192%
2025-12-12	6.8200	6.8200	6.8200	6.8200	+5.736%	1	25	-80.938%
2025-12-11	6.4500	6.4500	6.4500	6.4500	+12.174%	1	26	-79.845%
2025-12-05	5.9500	5.9500	5.7500	5.7500	-11.265%	3	25	-77.391%
2025-12-01	6.6000	6.6700	6.4300	6.4800	+17.818%	5	23	-79.938%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-0.901%	5	16	-76.364%
2025-11-17	5.2000	5.5500	5.2000	5.5500	-7.500%	4	16	-76.577%
2025-11-14	6.0000	6.0000	6.0000	6.0000	-26.829%	2	12	-78.333%
2025-11-13	8.2000	8.2000	8.2000	8.2000	+64.000%	4	10	-84.146%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-48.454%	2	6	-74.000%
2025-10-20	9.7000	9.7000	9.7000	9.7000	+127.700%	1	4	-86.598%
2025-10-10	4.2600	4.2600	4.2600	4.2600	0.000%	3	3	-69.484%

.dark-mode .K5hVvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5hVvN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C555GLD Jan 15 2027 555.00 Call (GLD270115C00555000)option OPRA

GLD20270115C555
GLD Jan 15 2027 555.00 Call (GLD270115C00555000)
option OPRA