Dark

GLD20270115C570
GLD Jan 15 2027 570.00 Call (GLD270115C00570000)
option OPRA

Inactive

Sep 8, 2026

1.60-23.077%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.6000	1.6000	1.6000	1.6000	-23.077%	2	2,746	0.000%
2026-09-03	1.8200	2.0800	1.8200	2.0800	+58.779%	13	2,746	-23.077%
2026-09-01	1.4600	1.4600	1.3100	1.3100	-47.600%	4	2,746	+22.137%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-10.394%	1	2,746	-36.000%
2026-08-26	2.7600	2.7900	2.7600	2.7900	+22.907%	44	2,746	-42.652%
2026-08-20	2.0600	2.2900	2.0600	2.2700	+8.095%	43	2,796	-29.515%
2026-08-19	2.0800	2.1000	2.0800	2.1000	+39.073%	7	2,797	-23.810%
2026-08-18	1.5500	1.5600	1.5100	1.5100	-14.205%	3	2,796	+5.960%
2026-08-17	1.5800	1.7700	1.5800	1.7600	+7.975%	3	2,795	-9.091%
2026-08-14	1.6500	1.6500	1.6300	1.6300	-7.910%	7	2,795	-1.840%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-22.368%	1	2,795	-9.605%
2026-08-12	2.2800	2.2800	2.2800	2.2800	-0.870%	1	2,794	-29.825%
2026-08-11	2.3000	2.3000	2.3000	2.3000	+10.577%	1	2,796	-30.435%
2026-08-07	2.0800	2.0800	2.0800	2.0800	+32.484%	2	2,795	-23.077%
2026-08-06	1.5400	1.5700	1.5400	1.5700	+8.276%	2	2,795	+1.911%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+29.464%	2	2,794	+10.345%
2026-08-04	1.1200	1.1200	1.1200	1.1200	+7.692%	1	2,796	+42.857%
2026-08-03	1.0400	1.0400	1.0400	1.0400	-6.306%	1	2,795	+53.846%
2026-07-31	1.1100	1.1100	1.1100	1.1100	-3.478%	1	2,795	+44.144%
2026-07-30	1.1500	1.1500	1.1500	1.1500	+4.545%	2	2,795	+39.130%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-9.091%	1	2,795	+45.455%
2026-07-23	1.2100	1.2100	1.2100	1.2100	-11.679%	4	2,796	+32.231%
2026-07-22	1.3700	1.3700	1.3700	1.3700	+2.239%	10	2,796	+16.788%
2026-07-21	1.2500	1.3400	1.2500	1.3400	+10.744%	7	2,796	+19.403%
2026-07-20	1.2100	1.2100	1.2100	1.2100	-21.935%	1	2,799	+32.231%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-1.274%	3	2,799	+3.226%
2026-07-14	1.5700	1.5700	1.5700	1.5700	+12.950%	1	2,797	+1.911%
2026-07-13	1.4000	1.4700	1.3900	1.3900	-8.553%	3	2,798	+15.108%
2026-07-10	1.5200	1.5200	1.4700	1.5200	+13.433%	10	2,796	+5.263%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-20.238%	1	2,794	+19.403%
2026-07-08	1.6700	1.7000	1.6600	1.6800	-9.189%	241	2,793	-4.762%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+12.121%	10	2,792	-13.514%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-10.811%	2	2,797	-3.030%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-7.960%	10	2,797	-13.514%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-14.468%	20	2,797	-20.398%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-12.639%	2	2,817	-31.915%
2026-06-15	2.7500	2.7500	2.6900	2.6900	+8.907%	3	2,817	-40.520%
2026-06-11	2.4700	2.4700	2.4700	2.4700	+17.619%	2	2,817	-35.223%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-17.323%	1	2,817	-23.810%
2026-06-09	2.5500	2.5500	2.5400	2.5400	+4.959%	23	2,818	-37.008%
2026-06-08	2.4200	2.4200	2.4200	2.4200	-19.333%	2	2,798	-33.884%
2026-06-05	3.2000	3.2000	3.0000	3.0000	-18.919%	6	2,798	-46.667%
2026-06-02	4.0000	4.0000	3.7000	3.7000	+11.446%	3	2,803	-56.757%
2026-05-27	3.3200	3.3200	3.3200	3.3200	-14.872%	1	2,803	-51.807%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+2.632%	2	2,803	-58.974%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-5.000%	1	2,803	-57.895%
2026-05-21	3.9700	4.0000	3.9700	4.0000	-13.043%	3	2,803	-60.000%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-6.122%	9	2,803	-65.217%
2026-05-18	4.8500	4.9500	4.8500	4.9000	-2.970%	3	2,802	-67.347%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-21.705%	6	2,802	-68.317%
2026-05-14	5.9500	6.4500	5.9500	6.4500	-5.839%	6	2,802	-75.194%
2026-05-13	6.9000	6.9000	6.8500	6.8500	+5.061%	5	2,802	-76.642%
2026-05-12	6.5200	6.5200	6.5200	6.5200	-9.318%	2	2,802	-75.460%
2026-05-11	7.2000	7.2000	7.1900	7.1900	+7.796%	2	2,802	-77.747%
2026-05-08	7.0000	7.0000	6.6300	6.6700	-6.713%	4	2,801	-76.012%
2026-05-07	7.6300	7.7500	7.1500	7.1500	+12.245%	5	2,800	-77.622%
2026-05-06	7.1200	7.1200	6.3700	6.3700	+9.262%	7	2,803	-74.882%
2026-05-05	5.7300	5.8300	5.7300	5.8300	+8.566%	2	2,810	-72.556%
2026-05-04	5.3700	5.3700	5.3700	5.3700	-10.500%	2	2,812	-70.205%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+5.820%	1	2,810	-73.333%
2026-04-30	5.7000	5.7000	5.6700	5.6700	+9.459%	15	2,810	-71.781%
2026-04-29	5.1800	5.1800	5.1800	5.1800	-4.074%	2	2,800	-69.112%
2026-04-28	5.4300	5.4300	5.4000	5.4000	-27.711%	4	2,798	-70.370%
2026-04-23	7.4700	7.4700	7.4700	7.4700	-12.118%	40	2,798	-78.581%
2026-04-21	8.9000	8.9000	8.5000	8.5000	-18.660%	3	2,800	-81.176%
2026-04-20	10.5100	10.5100	9.8500	10.4500	-9.130%	3	2,800	-84.689%
2026-04-17	11.5200	11.5200	11.4600	11.5000	+6.977%	13	2,800	-86.087%
2026-04-16	11.1800	11.5300	10.5000	10.7500	-14.137%	15	2,801	-85.116%
2026-04-14	11.9000	12.7700	11.2400	12.5200	+32.487%	7	2,804	-87.220%
2026-04-13	9.4500	9.4500	9.4500	9.4500	-12.419%	1	2,805	-83.069%
2026-04-10	10.8500	11.1500	10.7300	10.7900	-8.248%	804	2,804	-85.171%
2026-04-09	11.8100	11.8200	11.6400	11.7600	-8.053%	54	3,605	-86.395%
2026-04-02	12.8600	13.1400	12.7900	12.7900	-12.397%	6	3,656	-87.490%
2026-04-01	13.7700	14.6000	13.6700	14.6000	+18.219%	28	3,656	-89.041%
2026-03-31	12.5500	13.1300	12.3500	12.3500	+10.268%	4	3,640	-87.045%
2026-03-27	11.2000	11.2000	11.2000	11.2000	+9.268%	1	3,640	-85.714%
2026-03-26	10.8500	10.8500	10.2500	10.2500	-12.017%	6	3,640	-84.390%
2026-03-25	11.6800	11.6800	11.6500	11.6500	+15.005%	2	3,638	-86.266%
2026-03-24	9.5800	10.2300	9.5800	10.1300	+7.766%	11	3,638	-84.205%
2026-03-23	8.7300	9.5300	8.6600	9.4000	-1.364%	10	3,636	-82.979%
2026-03-20	9.9000	10.9500	9.5300	9.5300	-11.513%	55	3,637	-83.211%
2026-03-19	10.2500	11.0200	10.2500	10.7700	-24.791%	40	3,653	-85.144%
2026-03-18	14.3900	14.5200	13.4000	14.3200	-15.316%	223	3,626	-88.827%
2026-03-17	17.5100	17.5100	16.8100	16.9100	-6.832%	205	3,522	-90.538%
2026-03-16	18.6600	18.6600	18.1500	18.1500	-7.066%	6	3,422	-91.185%
2026-03-13	20.8800	20.8800	19.3200	19.5300	-6.106%	206	3,420	-91.807%
2026-03-12	21.1000	21.1000	20.8000	20.8000	-14.998%	6	3,315	-92.308%
2026-03-10	24.4600	24.6400	24.1500	24.4700	+7.845%	110	3,315	-93.461%
2026-03-09	22.7000	22.7200	22.6900	22.6900	-6.240%	104	3,266	-92.948%
2026-03-06	23.1300	24.2000	23.1300	24.2000	+11.933%	863	3,266	-93.388%
2026-03-05	23.3000	23.3000	21.6200	21.6200	-12.185%	7	3,594	-92.599%
2026-03-04	24.6200	24.6200	24.6200	24.6200	+1.317%	1	3,596	-93.501%
2026-03-03	20.0000	24.4700	20.0000	24.3000	-15.390%	38	3,596	-93.416%
2026-03-02	29.2000	29.6100	28.0000	28.7200	+6.766%	1,510	3,578	-94.429%
2026-02-27	25.8000	26.9000	25.8000	26.9000	+7.086%	25	3,574	-94.052%
2026-02-25	26.4700	26.4700	25.1200	25.1200	-0.751%	8	3,569	-93.631%
2026-02-24	24.8500	26.3000	24.8500	25.3100	-12.210%	32	3,569	-93.678%
2026-02-23	26.2000	28.8300	26.2000	28.8300	+24.805%	37	3,539	-94.450%
2026-02-20	22.4500	23.4000	22.4500	23.1000	+14.527%	12	3,526	-93.074%
2026-02-19	20.3800	20.3800	20.1700	20.1700	+1.920%	4	3,530	-92.067%
2026-02-18	17.8500	19.8600	17.8500	19.7900	+21.935%	809	3,530	-91.915%
2026-02-17	16.3700	16.3700	15.7000	16.2300	-17.489%	25	3,882	-90.142%
2026-02-13	18.1500	19.8400	18.1500	19.6700	+18.852%	14	3,862	-91.866%
2026-02-12	19.0000	19.4200	16.5500	16.5500	-19.504%	7	3,862	-90.332%
2026-02-11	20.3000	20.7800	20.2400	20.5600	+6.805%	18	3,864	-92.218%
2026-02-10	18.9300	19.2500	18.8900	19.2500	-14.063%	96	3,860	-91.688%
2026-02-09	20.7100	22.6000	20.3400	22.4000	+13.937%	867	3,811	-92.857%
2026-02-06	20.1800	20.3400	19.5300	19.6600	+9.101%	1,126	3,379	-91.862%
2026-02-05	17.9400	18.0200	17.9400	18.0200	-12.098%	4	2,822	-91.121%
2026-02-04	25.5000	25.5000	20.1500	20.5000	-7.658%	609	2,821	-92.195%
2026-02-03	22.0000	23.5800	22.0000	22.2000	+30.973%	20	2,735	-92.793%
2026-02-02	19.0500	19.0500	16.9500	16.9500	-30.017%	43	2,731	-90.560%
2026-01-30	26.0000	26.0000	17.5500	24.2200	-34.434%	31	2,731	-93.394%
2026-01-29	42.9400	42.9400	30.2000	36.9400	+21.995%	48	2,735	-95.669%
2026-01-28	26.5000	30.2800	26.5000	30.2800	+31.939%	92	2,758	-94.716%
2026-01-27	18.9400	22.9500	18.9400	22.9500	+19.969%	58	2,735	-93.028%
2026-01-26	19.4000	21.6000	19.1300	19.1300	+17.362%	9	2,707	-91.636%
2026-01-23	16.4500	16.4500	16.0000	16.3000	+17.690%	5	2,705	-90.184%
2026-01-22	13.9400	13.9400	13.8500	13.8500	+14.842%	4	2,702	-88.448%
2026-01-21	13.6500	13.6500	12.0600	12.0600	+8.649%	1,512	2,700	-86.733%
2026-01-20	10.9900	11.1700	10.8700	11.1000	+31.673%	1,661	1,200	-85.586%
2026-01-15	8.4300	8.4300	8.4300	8.4300	-6.333%	10	281	-81.020%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+4.408%	1	271	-82.222%
2026-01-13	8.9600	8.9600	8.4800	8.6200	-8.298%	88	271	-81.439%
2026-01-12	8.8500	9.4000	8.8500	9.4000	+25.333%	2	206	-82.979%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-8.537%	2	207	-78.667%
2026-01-06	7.8000	8.2000	7.8000	8.2000	+12.329%	42	207	-80.488%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+24.361%	1	247	-78.082%
2026-01-02	5.8700	5.8700	5.8700	5.8700	-9.692%	3	247	-72.743%
2025-12-30	6.6500	6.6500	6.4200	6.5000	-9.091%	5	247	-75.385%
2025-12-24	7.1500	7.1500	7.1500	7.1500	-9.494%	1	250	-77.622%
2025-12-23	7.9000	7.9000	7.9000	7.9000	+12.057%	5	250	-79.747%
2025-12-22	6.8500	7.0500	6.8500	7.0500	+13.527%	3	250	-77.305%
2025-12-19	6.2100	6.2100	6.2100	6.2100	+5.076%	1	253	-74.235%
2025-12-17	5.8700	5.9100	5.8700	5.9100	-8.372%	2	253	-72.927%
2025-12-12	6.1500	6.4500	6.1500	6.4500	+21.698%	176	252	-75.194%
2025-12-03	5.3000	5.3000	5.3000	5.3000	-2.033%	1	77	-69.811%
2025-11-28	5.4100	5.4100	5.4100	5.4100	+11.546%	1	76	-70.425%
2025-11-24	4.2500	4.8500	4.2500	4.8500	0.000%	6	75	-67.010%
2025-11-20	5.1000	5.1000	4.6000	4.8500	-11.335%	5	79	-67.010%
2025-11-19	5.5500	5.5500	5.4700	5.4700	+13.958%	11	74	-70.750%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-3.030%	1	63	-66.667%
2025-11-07	4.9500	4.9500	4.9500	4.9500	+45.588%	1	62	-67.677%
2025-11-06	3.8000	3.8000	2.0000	3.4000	-15.000%	7	61	-52.941%
2025-11-05	3.8500	4.0000	3.8500	4.0000	-9.091%	11	68	-60.000%
2025-10-29	4.4000	4.4000	4.4000	4.4000	-2.222%	3	59	-63.636%
2025-10-27	3.0500	4.5000	3.0500	4.5000	-19.643%	5	67	-64.444%
2025-10-22	5.8000	5.8000	5.6000	5.6000	-6.667%	5	67	-71.429%
2025-10-21	6.4500	6.4500	6.0000	6.0000	-30.233%	5	62	-73.333%
2025-10-20	8.6000	8.6000	8.5000	8.6000	+21.298%	7	62	-81.395%
2025-10-17	7.3500	7.8000	7.0900	7.0900	0.000%	23	55	-77.433%
2025-10-16	7.0900	7.0900	7.0900	7.0900	+96.944%	2	32	-77.433%
2025-10-09	3.6000	4.5000	3.5900	3.6000	-4.255%	9	30	-55.556%
2025-10-08	2.5300	3.8800	1.9500	3.7600	+46.875%	10	25	-57.447%
2025-10-07	2.5600	2.5600	2.5600	2.5600	+2.811%	1	21	-37.500%
2025-10-06	2.5300	2.5300	2.4900	2.4900	-9.455%	21	20	-35.743%
2025-10-03	2.5000	2.7500	2.2000	2.7500	+13.636%	22	21	-41.818%
2025-10-02	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	-33.884%

.dark-mode .WtMJG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtMJG3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C570GLD Jan 15 2027 570.00 Call (GLD270115C00570000)option OPRA

GLD20270115C570
GLD Jan 15 2027 570.00 Call (GLD270115C00570000)
option OPRA