Dark

GLD20270115C565
GLD Jan 15 2027 565.00 Call (GLD270115C00565000)
option OPRA

EOD

Sep 17, 2026

1.21-25.767%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2100	1.2100	1.2100	1.2100	-25.767%	1	1,208	0.000%
2026-09-11	1.7000	1.7000	1.6300	1.6300	-5.780%	3	1,208	-25.767%
2026-09-10	1.7300	1.7300	1.7300	1.7300	-6.486%	1	1,207	-30.058%
2026-09-09	1.8500	1.8500	1.8500	1.8500	-11.905%	1	1,206	-34.595%
2026-09-03	2.1000	2.1000	2.1000	2.1000	+44.828%	1	1,206	-42.381%
2026-09-02	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,205	-16.552%
2026-09-01	1.5300	1.5300	1.4300	1.4300	-45.000%	7	1,207	-15.385%
2026-08-28	2.7000	2.7000	2.6000	2.6000	-25.714%	2	1,211	-53.462%
2026-08-25	3.5000	3.5000	3.5000	3.5000	+4.167%	4	1,216	-65.429%
2026-08-24	3.7800	3.7800	3.2000	3.3600	+1.818%	10	1,216	-63.988%
2026-08-21	3.3500	3.3500	3.3000	3.3000	+37.500%	2	1,210	-63.333%
2026-08-20	2.1700	2.4300	2.0800	2.4000	+7.623%	50	1,209	-49.583%
2026-08-19	2.2300	2.2300	2.2300	2.2300	+18.617%	1	1,203	-45.740%
2026-08-17	1.8800	1.8800	1.8800	1.8800	+8.671%	2	1,204	-35.638%
2026-08-14	1.6500	1.7300	1.6500	1.7300	-27.615%	3	1,204	-30.058%
2026-08-12	2.2700	2.3900	2.2700	2.3900	+3.913%	2	1,204	-49.372%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-16.058%	1	1,206	-47.391%
2026-08-10	2.7400	2.7400	2.7400	2.7400	+153.704%	1	1,206	-55.839%
2026-08-03	1.0800	1.0800	1.0800	1.0800	-22.857%	1	1,206	+12.037%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+2.190%	1	1,207	-13.571%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+6.202%	1	1,206	-11.679%
2026-07-17	1.2900	1.2900	1.2900	1.2900	-8.511%	1	1,207	-6.202%
2026-07-15	1.4200	1.4200	1.3300	1.4100	-4.730%	5	1,206	-14.184%
2026-07-14	1.4800	1.4800	1.4800	1.4800	-8.642%	1	1,203	-18.243%
2026-07-13	1.6200	1.6200	1.6200	1.6200	-8.989%	1	1,203	-25.309%
2026-07-06	2.1200	2.1200	1.7800	1.7800	-28.226%	74	1,239	-32.022%
2026-06-17	2.8500	2.8500	2.4800	2.4800	-12.676%	2	1,275	-51.210%
2026-06-16	2.8400	2.8400	2.8400	2.8400	+5.185%	1	1,275	-57.394%
2026-06-10	2.7000	2.7000	2.7000	2.7000	-0.369%	1	1,275	-55.185%
2026-06-09	2.7100	2.7100	2.7100	2.7100	-10.561%	1	1,275	-55.351%
2026-06-05	3.1200	3.1200	3.0300	3.0300	-18.767%	2	1,275	-60.066%
2026-06-03	3.7100	3.7300	3.7100	3.7300	-6.750%	15	1,276	-67.560%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,291	-69.750%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-4.598%	1	1,291	-70.843%
2026-05-29	4.3500	4.3500	4.3500	4.3500	+8.479%	1	1,292	-72.184%
2026-05-28	4.0100	4.0100	4.0100	4.0100	+12.958%	26	1,291	-69.825%
2026-05-27	3.6000	3.6000	3.5500	3.5500	-18.203%	26	1,291	-65.915%
2026-05-20	4.3900	4.4700	4.3400	4.3400	-8.824%	12	1,297	-72.120%
2026-05-19	4.7300	4.7600	4.7300	4.7600	-8.108%	5	1,264	-74.580%
2026-05-18	5.0700	5.1800	5.0700	5.1800	+0.778%	60	1,264	-76.641%
2026-05-15	5.3000	5.4200	5.1400	5.1400	-26.466%	62	1,264	-76.459%
2026-05-13	6.9500	6.9900	6.9500	6.9900	-0.851%	40	1,264	-82.690%
2026-05-12	6.8700	7.0500	6.8700	7.0500	-7.602%	2	1,257	-82.837%
2026-05-11	7.6300	7.6300	7.6300	7.6300	+3.108%	20	1,257	-84.142%
2026-05-08	7.4000	7.4000	7.4000	7.4000	+27.586%	6	1,247	-83.649%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+5.455%	3	1,241	-79.138%
2026-05-04	5.7400	5.7400	5.5000	5.5000	-12.698%	2	1,243	-78.000%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+17.757%	1	1,243	-80.794%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-20.149%	7	1,243	-77.383%
2026-04-27	7.1700	7.1700	6.7000	6.7000	-13.992%	4	1,243	-81.940%
2026-04-24	7.7000	7.7900	7.7000	7.7900	-10.460%	2	1,243	-84.467%
2026-04-22	8.8000	8.8000	8.7000	8.7000	-0.798%	2	1,241	-86.092%
2026-04-21	9.6000	9.6000	8.7700	8.7700	-18.796%	6	1,240	-86.203%
2026-04-20	11.6500	11.6500	10.8000	10.8000	-7.692%	3	1,240	-88.796%
2026-04-16	11.6000	11.7000	11.6000	11.7000	-3.306%	4	1,239	-89.658%
2026-04-14	12.1000	12.1000	12.1000	12.1000	+18.049%	2	1,239	-90.000%
2026-04-13	10.2500	10.2500	10.2500	10.2500	-10.480%	1	1,237	-88.195%
2026-04-10	11.4200	11.4500	11.4200	11.4500	-19.081%	2	1,237	-89.432%
2026-04-08	14.1300	14.1600	14.0900	14.1500	+9.690%	4	1,237	-91.449%
2026-04-06	12.9000	12.9000	12.9000	12.9000	-3.803%	1	1,239	-90.620%
2026-04-02	13.4100	13.4900	13.4000	13.4100	-10.121%	440	1,018	-90.977%
2026-04-01	14.9200	14.9200	14.9200	14.9200	+10.519%	1	1,018	-91.890%
2026-03-31	12.6000	13.5000	12.6000	13.5000	+12.219%	19	1,017	-91.037%
2026-03-30	12.3500	12.3500	12.0300	12.0300	-0.414%	8	1,019	-89.942%
2026-03-25	12.1800	12.1900	12.0200	12.0800	+18.084%	10	1,019	-89.983%
2026-03-24	10.3100	10.3200	10.1700	10.2300	-0.195%	200	1,026	-88.172%
2026-03-23	10.5000	10.5000	10.2000	10.2500	-5.530%	4	1,126	-88.195%
2026-03-20	11.0500	11.0500	10.4500	10.8500	-1.364%	4	1,128	-88.848%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-26.618%	1	1,126	-89.000%
2026-03-18	14.9500	15.5000	14.6000	14.9900	-16.537%	13	1,126	-91.928%
2026-03-17	18.8000	18.8000	17.8100	17.9600	-4.009%	8	1,125	-93.263%
2026-03-16	19.0000	19.2300	18.4800	18.7100	-10.905%	21	1,126	-93.533%
2026-03-12	23.0000	23.2300	21.0000	21.0000	-13.187%	6	1,141	-94.238%
2026-03-10	25.4000	25.7700	24.1900	24.1900	-1.023%	106	1,138	-94.998%
2026-03-06	24.3900	24.4500	24.2600	24.4400	+1.411%	6	1,196	-95.049%
2026-03-03	24.0000	24.1000	21.5600	24.1000	-19.667%	72	1,196	-94.979%
2026-03-02	30.7800	30.7800	29.2100	30.0000	+9.890%	184	1,155	-95.967%
2026-02-27	27.3000	27.3000	27.3000	27.3000	+5.814%	1	1,148	-95.568%
2026-02-26	25.8300	25.8300	25.8000	25.8000	-5.771%	2	1,148	-95.310%
2026-02-25	27.4400	27.7600	27.3800	27.3800	+1.407%	156	1,070	-95.581%
2026-02-24	27.0000	27.0000	27.0000	27.0000	-5.263%	1	1,070	-95.519%
2026-02-23	28.9000	28.9900	28.4300	28.5000	+36.233%	42	1,069	-95.754%
2026-02-19	20.8200	20.9200	20.8200	20.9200	+4.548%	2	1,058	-94.216%
2026-02-18	20.2200	20.2200	20.0100	20.0100	+17.568%	2	1,058	-93.953%
2026-02-17	17.1100	17.1100	17.0200	17.0200	-9.947%	2	1,059	-92.891%
2026-02-13	18.9500	18.9700	18.8400	18.9000	+8.871%	4	1,061	-93.598%
2026-02-12	20.2500	20.3100	17.3400	17.3600	-20.367%	14	1,061	-93.030%
2026-02-11	21.0900	21.8000	21.0900	21.8000	+10.829%	213	1,052	-94.450%
2026-02-10	19.6400	19.6700	19.6400	19.6700	-14.142%	2	939	-93.849%
2026-02-09	23.2300	23.4600	22.9100	22.9100	+10.356%	760	938	-94.718%
2026-02-06	20.1500	20.8600	20.1500	20.7600	+15.333%	5	569	-94.171%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-16.006%	1	567	-93.278%
2026-02-04	21.6400	21.6400	21.4100	21.4300	-7.629%	9	566	-94.354%
2026-02-03	22.9000	23.2000	22.9000	23.2000	+34.884%	22	565	-94.784%
2026-02-02	16.6700	18.0900	16.6700	17.2000	-30.561%	51	554	-92.965%
2026-01-30	27.8000	27.8000	20.6500	24.7700	-28.348%	20	544	-95.115%
2026-01-29	36.1000	36.1000	34.5700	34.5700	+9.088%	6	540	-96.500%
2026-01-28	26.2500	31.8400	26.2500	31.6900	+52.723%	266	543	-96.182%
2026-01-27	19.8500	20.7500	19.8500	20.7500	+3.234%	173	280	-94.169%
2026-01-26	20.1000	20.1000	20.1000	20.1000	+40.070%	1	117	-93.980%
2026-01-21	14.3500	14.3500	14.3500	14.3500	+12.549%	1	116	-91.568%
2026-01-20	11.3500	12.7500	11.3500	12.7500	+49.123%	7	117	-90.510%
2026-01-16	8.5500	8.5500	8.5500	8.5500	-14.500%	3	114	-85.848%
2026-01-12	10.0200	10.0200	10.0000	10.0000	+17.786%	101	114	-87.900%
2026-01-06	8.4700	8.5000	8.4700	8.4900	+31.221%	10	13	-85.748%
2025-12-29	6.4700	6.4700	6.4700	6.4700	+30.707%	2	3	-81.298%
2025-11-17	4.9500	4.9500	4.9500	4.9500	+5.319%	1	2	-75.556%
2025-11-03	4.4700	4.7000	4.4700	4.7000	0.000%	2	0	-74.255%

.dark-mode .BnWYXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnWYXb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C565GLD Jan 15 2027 565.00 Call (GLD270115C00565000)option OPRA

GLD20270115C565
GLD Jan 15 2027 565.00 Call (GLD270115C00565000)
option OPRA