Dark

GLD20270115C580
GLD Jan 15 2027 580.00 Call (GLD270115C00580000)
option OPRA

EOD

Sep 17, 2026

1.01-24.060%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0100	1.0100	1.0100	1.0100	-24.060%	2	1,057	0.000%
2026-09-11	1.3300	1.3300	1.3300	1.3300	-10.135%	1	1,057	-24.060%
2026-09-08	1.4900	1.4900	1.4800	1.4800	-12.941%	3	1,058	-31.757%
2026-09-03	1.7600	1.7600	1.7000	1.7000	+38.211%	6	1,057	-40.588%
2026-09-01	1.2300	1.3000	1.2300	1.2300	-51.190%	170	1,057	-17.886%
2026-08-27	2.5100	2.5200	2.5100	2.5200	+2.857%	2	980	-59.921%
2026-08-26	2.4500	2.4500	2.4500	2.4500	-15.808%	1	980	-58.776%
2026-08-25	2.8200	2.9100	2.8100	2.9100	-7.619%	23	980	-65.292%
2026-08-24	3.1500	3.1500	3.1500	3.1500	+15.809%	8	960	-67.937%
2026-08-21	2.4000	2.7400	2.4000	2.7200	+33.990%	7	968	-62.868%
2026-08-20	1.8600	2.0700	1.7700	2.0300	+6.842%	232	978	-50.246%
2026-08-19	1.9400	1.9400	1.9000	1.9000	+32.867%	2	977	-46.842%
2026-08-18	1.4700	1.4700	1.4300	1.4300	-3.378%	4	978	-29.371%
2026-08-14	1.4800	1.5000	1.4800	1.4800	-6.329%	4	974	-31.757%
2026-08-13	1.6000	1.6000	1.5800	1.5800	-14.595%	3	974	-36.076%
2026-08-12	2.0200	2.0200	1.8500	1.8500	-15.909%	11	976	-45.405%
2026-08-10	2.1400	2.2000	2.1400	2.2000	+57.143%	7	976	-54.091%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-8.497%	1	971	-27.857%
2026-08-05	1.4700	1.5300	1.4700	1.5300	+26.446%	50	972	-33.987%
2026-08-03	1.2100	1.2100	1.2100	1.2100	+15.238%	5	1,022	-16.529%
2026-07-30	1.0300	1.1000	1.0300	1.0500	-11.765%	39	1,024	-3.810%
2026-07-27	1.2000	1.2000	1.1900	1.1900	-4.032%	4	986	-15.126%
2026-07-24	1.1600	1.2400	1.1600	1.2400	+5.983%	3	982	-18.548%
2026-07-20	1.1400	1.1700	1.1400	1.1700	-15.217%	17	982	-13.675%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-11.538%	2	983	-26.812%
2026-07-13	1.5600	1.5600	1.5600	1.5600	+11.429%	1	983	-35.256%
2026-07-09	1.4300	1.5300	1.4000	1.4000	-1.408%	9	983	-27.857%
2026-07-08	1.4200	1.4200	1.4200	1.4200	-16.959%	2	976	-28.873%
2026-07-07	1.7500	1.7500	1.7100	1.7100	+8.917%	2	975	-40.936%
2026-07-02	1.5700	1.5700	1.5700	1.5700	0.000%	1	975	-35.669%
2026-07-01	1.5000	1.5700	1.5000	1.5700	-4.848%	2	975	-35.669%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-2.941%	1	974	-38.788%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-7.609%	1	974	-40.588%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-27.559%	4	975	-45.109%
2026-06-16	2.5400	2.5400	2.5400	2.5400	+14.414%	1	979	-60.236%
2026-06-11	2.2200	2.2200	2.2200	2.2200	+2.778%	2	981	-54.505%
2026-06-10	2.1700	2.2000	2.1600	2.1600	-8.085%	4	981	-53.241%
2026-06-09	2.4200	2.4500	2.3500	2.3500	-26.563%	3	980	-57.021%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-9.348%	1	980	-68.438%
2026-06-04	3.5300	3.5300	3.5300	3.5300	-0.282%	1	979	-71.388%
2026-05-26	3.4000	3.5400	3.3900	3.5400	-0.282%	11	978	-71.469%
2026-05-22	3.5500	3.6500	3.5500	3.5500	-4.826%	3	980	-71.549%
2026-05-21	3.7500	3.7500	3.6500	3.7300	+0.811%	6	982	-72.922%
2026-05-20	3.7900	3.8700	3.7000	3.7000	-12.941%	6	982	-72.703%
2026-05-19	4.1300	4.2500	4.1300	4.2500	-7.407%	2	983	-76.235%
2026-05-15	4.6700	4.8400	4.5900	4.5900	-25.366%	4	983	-77.996%
2026-05-13	6.1500	6.1500	6.1500	6.1500	+9.043%	1	983	-83.577%
2026-05-12	5.9000	5.9500	5.6400	5.6400	-13.231%	8	982	-82.092%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+4.839%	1	982	-84.462%
2026-05-07	6.5200	6.5200	6.1500	6.2000	+20.858%	31	983	-83.710%
2026-05-05	5.1300	5.1300	5.1300	5.1300	-1.536%	1	984	-80.312%
2026-04-30	5.2100	5.2100	5.2100	5.2100	+5.253%	1	985	-80.614%
2026-04-29	4.5700	4.9500	4.5700	4.9500	0.000%	5	985	-79.596%
2026-04-28	4.8700	4.9500	4.8700	4.9500	-34.350%	11	984	-79.596%
2026-04-22	7.4500	7.5400	7.4500	7.5400	-4.918%	127	984	-86.605%
2026-04-21	8.2600	8.2600	7.8800	7.9300	-16.963%	9	962	-87.264%
2026-04-20	9.4800	9.5500	9.4800	9.5500	-14.808%	6	962	-89.424%
2026-04-14	10.1000	11.3100	9.9900	11.2100	+15.686%	232	961	-90.990%
2026-04-10	9.8300	9.8300	9.6900	9.6900	-9.692%	2	964	-89.577%
2026-04-09	11.0000	11.0000	10.7300	10.7300	-11.028%	3	964	-90.587%
2026-04-08	11.9200	12.2000	11.9200	12.0600	+9.836%	13	961	-91.625%
2026-04-07	10.9800	10.9800	10.9800	10.9800	-8.117%	11	963	-90.801%
2026-04-02	11.8500	11.9500	11.8500	11.9500	+3.017%	2	974	-91.548%
2026-03-31	11.5000	11.6000	11.4500	11.6000	+6.912%	9	974	-91.293%
2026-03-30	11.9000	11.9000	10.3500	10.8500	-0.641%	25	973	-90.691%
2026-03-27	9.5500	10.9200	9.5500	10.9200	+21.333%	18	957	-90.751%
2026-03-26	9.7000	9.8100	9.0000	9.0000	-14.286%	12	955	-88.778%
2026-03-25	10.4000	10.5000	10.4000	10.5000	+14.880%	5	959	-90.381%
2026-03-24	9.2000	9.2000	9.1400	9.1400	-0.109%	4	964	-88.950%
2026-03-23	8.9000	10.2500	8.9000	9.1500	+2.809%	26	962	-88.962%
2026-03-20	9.9000	9.9000	8.9000	8.9000	-8.247%	10	977	-88.652%
2026-03-19	9.0000	10.1700	9.0000	9.7000	-21.138%	25	967	-89.588%
2026-03-18	13.0000	14.5000	12.3000	12.3000	-23.269%	42	956	-91.789%
2026-03-17	16.0400	16.0400	16.0300	16.0300	-3.025%	2	929	-93.699%
2026-03-16	17.4500	17.4500	16.5300	16.5300	-5.218%	21	929	-93.890%
2026-03-13	17.5500	17.8600	17.1800	17.4400	-9.731%	311	910	-94.209%
2026-03-12	19.3200	19.3300	19.3200	19.3200	-9.508%	5	947	-94.772%
2026-03-10	21.3500	21.3500	21.3500	21.3500	+4.146%	1	1,021	-95.269%
2026-03-09	21.0900	21.0900	20.5000	20.5000	-8.072%	5	1,022	-95.073%
2026-03-06	22.2800	22.3500	21.6600	22.3000	+9.906%	1,483	1,021	-95.471%
2026-03-05	20.2900	20.2900	20.2900	20.2900	-8.809%	10	1,831	-95.022%
2026-03-04	23.1000	23.1000	22.2100	22.2500	-0.269%	6	1,831	-95.461%
2026-03-03	21.3300	22.5000	19.5500	22.3100	-19.284%	14	1,828	-95.473%
2026-03-02	27.6400	27.6400	27.6400	27.6400	+14.594%	1	1,825	-96.346%
2026-02-27	24.0500	24.1200	24.0500	24.1200	+6.584%	4	1,825	-95.813%
2026-02-26	22.4700	22.6800	22.4700	22.6300	-9.335%	5	1,825	-95.537%
2026-02-25	24.9400	24.9600	24.8100	24.9600	+7.679%	3	1,823	-95.954%
2026-02-24	22.9500	23.1800	22.9500	23.1800	-10.329%	15	1,823	-95.643%
2026-02-23	22.7500	26.1500	22.7500	25.8500	+17.500%	562	1,823	-96.093%
2026-02-20	20.0900	22.0000	18.3000	22.0000	+16.464%	54	1,770	-95.409%
2026-02-19	19.6000	19.6000	18.8900	18.8900	+4.249%	3	1,761	-94.653%
2026-02-18	17.6000	18.8000	17.6000	18.1200	+21.611%	72	1,759	-94.426%
2026-02-17	15.3000	15.3000	14.8600	14.9000	-2.295%	6	1,725	-93.221%
2026-02-13	16.8000	16.9500	15.2500	15.2500	-2.742%	6	1,724	-93.377%
2026-02-12	17.8800	18.0300	14.0300	15.6800	-20.204%	12	1,724	-93.559%
2026-02-11	18.3900	19.6500	18.3900	19.6500	+7.789%	7	1,721	-94.860%
2026-02-10	18.4100	18.4100	17.4500	18.2300	-3.032%	630	1,719	-94.460%
2026-02-09	19.4500	20.4500	18.8000	18.8000	+3.240%	19	1,523	-94.628%
2026-02-06	18.8500	18.9700	18.1400	18.2100	+10.364%	806	1,522	-94.454%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-15.988%	5	1,120	-93.879%
2026-02-04	23.1800	23.1800	18.2500	19.6400	-2.772%	946	1,120	-94.857%
2026-02-03	20.1000	22.5500	20.1000	20.2000	+40.963%	22	655	-95.000%
2026-02-02	16.6200	16.6200	14.3300	14.3300	-35.970%	27	658	-92.952%
2026-01-30	21.7100	23.8000	18.1700	22.3800	-34.619%	21	658	-95.487%
2026-01-29	38.5700	40.4000	24.2900	34.2300	+12.599%	41	658	-97.049%
2026-01-28	23.0000	30.4400	23.0000	30.4000	+49.754%	561	657	-96.678%
2026-01-27	17.2900	20.3300	17.2900	20.3000	+5.619%	51	279	-95.025%
2026-01-26	18.7800	19.2700	18.7000	19.2200	+32.918%	225	268	-94.745%
2026-01-23	13.3500	14.4600	13.3500	14.4600	+19.504%	31	374	-93.015%
2026-01-22	12.1500	12.1500	12.1000	12.1000	+0.666%	25	380	-91.653%
2026-01-21	12.3400	12.4500	11.3000	12.0200	+19.128%	55	370	-91.597%
2026-01-20	10.2600	11.1500	8.8000	10.0900	+18.706%	97	377	-89.990%
2026-01-14	7.9000	8.5000	7.9000	8.5000	+6.918%	5	423	-88.118%
2026-01-13	8.1000	8.1000	7.9500	7.9500	-5.917%	71	423	-87.296%
2026-01-12	8.0500	8.4500	8.0500	8.4500	+52.252%	226	492	-88.047%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-7.035%	10	268	-81.802%
2025-12-30	5.8300	5.9700	5.8300	5.9700	+7.957%	60	258	-83.082%
2025-12-29	5.6900	5.7000	5.5000	5.5300	-30.440%	10	206	-81.736%
2025-12-26	7.2500	7.9500	7.2500	7.9500	+16.912%	6	204	-87.296%
2025-12-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	199	-85.147%
2025-12-23	6.7500	6.8000	6.7500	6.8000	+26.866%	72	199	-85.147%
2025-12-18	5.8000	5.8000	5.3600	5.3600	-4.965%	131	176	-81.157%
2025-12-12	5.6400	5.6400	5.6400	5.6400	+13.481%	1	250	-82.092%
2025-12-11	4.9700	4.9700	4.9700	4.9700	+0.404%	2	250	-79.678%
2025-12-03	4.8500	4.9500	4.7100	4.9500	-5.714%	180	250	-79.596%
2025-12-01	5.2500	5.2500	5.2500	5.2500	+25.000%	1	71	-80.762%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-33.649%	1	70	-75.952%
2025-11-12	6.3300	6.3300	6.3300	6.3300	+107.541%	1	69	-84.044%
2025-11-07	3.0500	3.0500	3.0500	3.0500	-55.147%	1	68	-66.885%
2025-10-24	5.5300	6.8000	5.5300	6.8000	+34.653%	51	67	-85.147%
2025-10-22	5.0900	5.3500	4.7500	5.0500	-5.959%	13	27	-80.000%
2025-10-21	5.3700	5.3700	5.3700	5.3700	-18.389%	1	32	-81.192%
2025-10-17	6.8700	6.8700	6.5800	6.5800	-6.401%	19	32	-84.650%
2025-10-16	7.0300	7.0300	7.0300	7.0300	+46.458%	2	13	-85.633%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-4.000%	1	13	-78.958%
2025-10-13	4.2700	5.0000	4.2000	5.0000	+63.934%	11	13	-79.800%
2025-10-10	3.0500	3.0500	3.0500	3.0500	-10.029%	1	2	-66.885%
2025-10-08	3.0700	3.3900	3.0700	3.3900	0.000%	3	1	-70.206%

.dark-mode .vb72nT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vb72nT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C580GLD Jan 15 2027 580.00 Call (GLD270115C00580000)option OPRA

GLD20270115C580
GLD Jan 15 2027 580.00 Call (GLD270115C00580000)
option OPRA