Dark

GLD20270115C585
GLD Jan 15 2027 585.00 Call (GLD270115C00585000)
option OPRA

EOD

Sep 17, 2026

0.9900-17.500%(-0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9900	0.9900	0.9900	0.9900	-17.500%	1	1,319	0.000%
2026-09-15	1.2000	1.2000	1.2000	1.2000	-30.636%	3	1,319	-17.500%
2026-09-03	1.7300	1.7300	1.7300	1.7300	+28.148%	1	1,316	-42.775%
2026-09-02	1.3500	1.3500	1.3500	1.3500	+13.445%	1	1,316	-26.667%
2026-09-01	1.1900	1.1900	1.1900	1.1900	-16.783%	2	1,315	-16.807%
2026-08-31	1.4300	1.4300	1.4300	1.4300	-37.826%	1	1,314	-30.769%
2026-08-26	2.3000	2.3000	2.3000	2.3000	-9.804%	1	1,313	-56.957%
2026-08-21	2.2000	2.5500	2.2000	2.5500	+27.500%	13	1,312	-61.176%
2026-08-20	1.9100	2.0000	1.9100	2.0000	+5.263%	5	1,325	-50.500%
2026-08-19	1.7900	1.9000	1.7900	1.9000	+46.154%	4	1,325	-47.895%
2026-08-18	1.4900	1.4900	1.3000	1.3000	-18.750%	12	1,325	-23.846%
2026-08-17	1.6300	1.6300	1.6000	1.6000	+14.286%	22	1,315	-38.125%
2026-08-14	1.4400	1.4400	1.4000	1.4000	-0.709%	27	1,317	-29.286%
2026-08-13	1.6000	1.6000	1.4000	1.4100	-26.943%	9	1,312	-29.787%
2026-08-12	1.9500	1.9500	1.9300	1.9300	-0.515%	11	1,305	-48.705%
2026-08-11	1.9400	1.9400	1.9400	1.9400	+14.118%	25	1,296	-48.969%
2026-08-07	1.7000	1.7000	1.7000	1.7000	+71.717%	2	1,271	-41.765%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-15.385%	1	1,272	0.000%
2026-07-23	1.1900	1.1900	1.1700	1.1700	-6.400%	2	1,271	-15.385%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,271	-20.800%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-15.441%	1	1,271	-13.913%
2026-07-16	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,272	-27.206%
2026-07-08	1.3700	1.4000	1.3700	1.4000	-15.152%	35	1,271	-29.286%
2026-07-07	1.7300	1.7300	1.6500	1.6500	+6.452%	4	1,239	-40.000%
2026-07-02	1.6000	1.6000	1.5500	1.5500	+6.164%	2	1,237	-36.129%
2026-07-01	1.4600	1.4600	1.4600	1.4600	+0.690%	1	1,237	-32.192%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,236	-31.724%
2026-06-26	1.6000	1.7000	1.6000	1.7000	-2.857%	2	1,236	-41.765%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,237	-43.429%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,236	-45.000%
2026-06-18	2.0000	2.0000	1.9900	2.0000	-13.043%	4	1,236	-50.500%
2026-06-17	2.3000	2.3000	2.3000	2.3000	+15.000%	1	1,236	-56.957%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+1.010%	1	1,236	-50.500%
2026-06-10	2.1700	2.1700	1.9800	1.9800	-16.807%	8	1,235	-50.000%
2026-06-09	2.4000	2.4000	2.3400	2.3800	-10.189%	5	1,228	-58.403%
2026-06-05	2.7600	2.7600	2.6500	2.6500	-24.716%	6	1,223	-62.642%
2026-06-02	3.5200	3.5200	3.5200	3.5200	+2.029%	1	1,225	-71.875%
2026-05-28	3.0000	3.4500	3.0000	3.4500	+5.183%	3	1,226	-71.304%
2026-05-27	2.9500	3.2800	2.9500	3.2800	-3.529%	2	1,225	-69.817%
2026-05-22	3.4000	3.4000	3.3500	3.4000	-8.108%	5	1,223	-70.882%
2026-05-21	3.5000	3.7000	3.5000	3.7000	+5.714%	4	1,224	-73.243%
2026-05-20	3.6700	3.6700	3.5000	3.5000	-9.091%	2	1,224	-71.714%
2026-05-19	3.9000	3.9000	3.8000	3.8500	-11.899%	4	1,222	-74.286%
2026-05-15	4.3500	4.3700	4.3500	4.3700	-22.242%	4	1,222	-77.346%
2026-05-12	5.6200	5.6200	5.6200	5.6200	-4.746%	2	1,222	-82.384%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+21.649%	2	1,222	-83.220%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+7.778%	1	1,222	-79.588%
2026-04-29	4.3600	4.5000	4.2500	4.5000	-5.263%	3	1,221	-78.000%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-11.215%	1	1,221	-79.158%
2026-04-27	5.6500	5.6800	5.3500	5.3500	-26.105%	3	1,220	-81.495%
2026-04-22	7.2400	7.2400	7.2400	7.2400	-2.949%	79	1,219	-86.326%
2026-04-21	7.7500	7.7500	7.4400	7.4600	-19.785%	3	1,139	-86.729%
2026-04-20	9.3000	9.3000	9.3000	9.3000	0.000%	1	1,139	-89.355%
2026-04-16	9.3000	9.3000	9.3000	9.3000	-12.264%	1	1,138	-89.355%
2026-04-14	9.2100	10.7500	9.0200	10.6000	+27.865%	21	1,139	-90.660%
2026-04-13	8.9000	8.9000	8.2900	8.2900	-11.620%	22	1,132	-88.058%
2026-04-10	9.2400	9.6700	9.1900	9.3800	-10.239%	151	1,132	-89.446%
2026-04-09	10.0000	10.4500	10.0000	10.4500	-3.061%	10	1,047	-90.526%
2026-04-07	10.7700	10.7800	10.7700	10.7800	-1.553%	2	1,047	-90.816%
2026-04-06	11.9000	11.9000	10.9500	10.9500	-1.970%	10	1,047	-90.959%
2026-04-02	11.1700	11.1700	11.1700	11.1700	+11.700%	24	1,013	-91.137%
2026-03-27	9.1500	10.0000	9.1500	10.0000	+12.994%	13	1,013	-90.100%
2026-03-26	9.0600	9.0600	8.8000	8.8500	+1.375%	43	1,012	-88.814%
2026-03-24	9.0300	9.0300	8.7300	8.7300	+2.225%	2	975	-88.660%
2026-03-20	9.4000	9.4000	7.8900	8.5400	-10.105%	11	975	-88.407%
2026-03-19	9.5000	9.5000	9.5000	9.5000	-25.432%	1	977	-89.579%
2026-03-18	12.5700	13.0100	12.3000	12.7400	-15.461%	461	977	-92.229%
2026-03-17	15.0500	15.0700	15.0500	15.0700	-3.706%	2	872	-93.431%
2026-03-16	15.4800	16.0000	15.4800	15.6500	-9.485%	16	872	-93.674%
2026-03-13	17.0700	17.2900	17.0700	17.2900	-7.292%	4	879	-94.274%
2026-03-12	18.8000	18.8000	18.5000	18.6500	-4.798%	16	879	-94.692%
2026-03-11	19.7000	19.7000	19.5900	19.5900	-6.936%	6	916	-94.946%
2026-03-10	20.9400	21.0500	20.9400	21.0500	+1.691%	2	916	-95.297%
2026-03-09	20.7000	20.7000	20.7000	20.7000	-1.240%	50	915	-95.217%
2026-03-06	21.2500	21.5900	20.8100	20.9600	+0.528%	1,616	915	-95.277%
2026-03-05	19.3000	20.8500	19.0900	20.8500	-1.836%	6	1,888	-95.252%
2026-03-03	19.4500	21.2800	19.4500	21.2400	-18.776%	6	1,888	-95.339%
2026-03-02	26.1500	26.1500	26.1500	26.1500	+18.648%	1	1,888	-96.214%
2026-02-25	23.5900	23.7700	22.0400	22.0400	-8.434%	5	1,887	-95.508%
2026-02-24	24.0900	24.0900	24.0700	24.0700	-1.150%	2	1,887	-95.887%
2026-02-23	24.4500	24.5200	24.2600	24.3500	+14.158%	332	1,886	-95.934%
2026-02-20	19.0600	21.3300	18.9000	21.3300	+18.434%	6	1,736	-95.359%
2026-02-18	16.8500	18.0100	16.8300	18.0100	+23.865%	30	1,736	-94.503%
2026-02-17	14.7600	14.7700	14.1100	14.5400	-11.879%	8	1,725	-93.191%
2026-02-13	15.9800	16.5000	15.9700	16.5000	+7.282%	3	1,726	-94.000%
2026-02-12	17.2500	17.4000	15.0000	15.3800	-15.495%	115	1,726	-93.563%
2026-02-11	18.8500	18.8500	18.2000	18.2000	+5.999%	3	1,644	-94.560%
2026-02-10	18.2500	18.2500	16.7400	17.1700	-15.377%	338	1,645	-94.234%
2026-02-09	19.0500	20.7000	19.0500	20.2900	+15.415%	217	1,476	-95.121%
2026-02-06	18.4900	18.6600	17.2000	17.5800	+4.955%	1,043	1,371	-94.369%
2026-02-05	16.8200	16.8200	16.7500	16.7500	-11.093%	2	859	-94.090%
2026-02-04	18.2700	18.9600	18.1900	18.8400	+31.933%	494	858	-94.745%
2026-02-02	16.0000	16.0000	14.2800	14.2800	-32.322%	23	576	-93.067%
2026-01-30	21.5500	21.5500	21.1000	21.1000	-27.491%	5	576	-95.308%
2026-01-29	37.3500	37.3500	24.9600	29.1000	-0.069%	15	576	-96.598%
2026-01-28	22.3000	29.1200	22.3000	29.1200	+47.071%	591	584	-96.600%
2026-01-27	17.0600	19.8000	16.8000	19.8000	+16.471%	4	70	-95.000%
2026-01-26	18.1400	18.1400	17.0000	17.0000	+21.429%	4	71	-94.176%
2026-01-23	13.0100	14.1300	13.0100	14.0000	+18.143%	16	71	-92.929%
2026-01-22	10.9800	11.9000	10.9400	11.8500	+13.942%	15	74	-91.646%
2026-01-21	11.8900	11.8900	10.4000	10.4000	+7.772%	8	67	-90.481%
2026-01-20	9.6500	9.6500	9.6500	9.6500	+34.965%	2	60	-89.741%
2026-01-16	7.1500	7.1500	7.1500	7.1500	-3.117%	5	54	-86.154%
2026-01-13	7.3800	7.3800	7.3800	7.3800	+6.187%	2	54	-86.585%
2026-01-09	6.9500	6.9500	6.9500	6.9500	+2.963%	2	54	-85.755%
2026-01-07	6.6100	6.7500	6.6100	6.7500	+26.168%	6	54	-85.333%
2025-12-29	5.3300	5.3500	5.3300	5.3500	-13.710%	20	52	-81.495%
2025-12-23	6.2400	6.2400	6.2000	6.2000	+0.813%	40	42	-84.032%
2025-12-22	6.3000	6.3000	6.1500	6.1500	0.000%	2	2	-83.902%

.dark-mode .ckgqJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckgqJM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C585GLD Jan 15 2027 585.00 Call (GLD270115C00585000)option OPRA

GLD20270115C585
GLD Jan 15 2027 585.00 Call (GLD270115C00585000)
option OPRA