Dark

GLD20270115C590
GLD Jan 15 2027 590.00 Call (GLD270115C00590000)
option OPRA

EOD

Sep 14, 2026

1.10-24.138%(-0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.1000	1.1200	1.1000	1.1000	-24.138%	12	2,052	0.000%
2026-09-09	1.4500	1.4500	1.4500	1.4500	+20.833%	110	2,052	-24.138%
2026-09-02	1.2000	1.2000	1.2000	1.2000	+7.143%	1	2,052	-8.333%
2026-09-01	1.1200	1.1200	1.1200	1.1200	-53.138%	1	2,052	-1.786%
2026-08-27	2.3900	2.3900	2.3900	2.3900	+8.636%	1	2,051	-53.975%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-21.708%	1	2,051	-50.000%
2026-08-24	2.8100	2.8100	2.8100	2.8100	+20.085%	1	2,050	-60.854%
2026-08-21	2.2100	2.3500	2.2100	2.3400	+27.174%	5	2,050	-52.991%
2026-08-20	1.6200	1.8400	1.6200	1.8400	-0.541%	7	2,047	-40.217%
2026-08-19	1.8400	1.8600	1.6000	1.8500	+35.036%	161	2,045	-40.541%
2026-08-14	1.3600	1.3700	1.3600	1.3700	-15.432%	2	2,002	-19.708%
2026-08-07	1.6800	1.6800	1.6200	1.6200	+37.288%	2	2,002	-32.099%
2026-08-05	1.1800	1.1800	1.1800	1.1800	+28.261%	1	2,003	-6.780%
2026-08-03	0.9200	0.9200	0.9200	0.9200	-17.117%	1	2,003	+19.565%
2026-07-28	1.1100	1.1100	1.1100	1.1100	-0.893%	6	2,003	-0.901%
2026-07-24	1.1200	1.1200	1.1200	1.1200	-5.085%	2	2,009	-1.786%
2026-07-16	1.1700	1.1800	1.1700	1.1800	-5.600%	5	2,009	-6.780%
2026-07-15	1.1000	1.2500	1.1000	1.2500	-16.107%	2	2,006	-12.000%
2026-07-14	1.4900	1.4900	1.4900	1.4900	+19.200%	2	2,007	-26.174%
2026-07-13	1.2400	1.3400	1.2400	1.2500	-10.714%	5	2,007	-12.000%
2026-07-10	1.8600	1.8600	1.4000	1.4000	+27.273%	3	2,007	-21.429%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-17.293%	1	2,007	0.000%
2026-07-08	1.6000	1.6100	1.3300	1.3300	-9.524%	19	2,015	-17.293%
2026-07-06	1.4700	1.4700	1.4700	1.4700	0.000%	1	2,017	-25.170%
2026-07-02	1.4500	1.4700	1.4500	1.4700	-5.769%	22	2,016	-25.170%
2026-06-26	1.5600	1.5600	1.5600	1.5600	+0.645%	1	2,016	-29.487%
2026-06-25	1.5000	1.5500	1.5000	1.5500	-32.018%	9	2,016	-29.032%
2026-06-17	2.2500	2.2800	2.2500	2.2800	+23.913%	4	2,004	-51.754%
2026-06-11	1.7900	1.8400	1.7900	1.8400	-23.333%	8	2,004	-40.217%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-6.615%	1	2,009	-54.167%
2026-06-05	2.5700	2.5700	2.5700	2.5700	-19.688%	1	2,009	-57.198%
2026-06-02	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,009	-65.625%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-0.312%	1	2,009	-65.625%
2026-05-27	2.5400	3.2100	2.5400	3.2100	+0.312%	50	2,010	-65.732%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,980	-65.625%
2026-05-21	3.2900	3.5500	3.2900	3.5500	+4.412%	2	1,980	-69.014%
2026-05-20	3.5500	3.5500	3.4000	3.4000	-12.821%	2	1,980	-67.647%
2026-05-19	3.7700	3.9000	3.7700	3.9000	-12.556%	2	1,977	-71.795%
2026-05-18	4.1500	4.4600	4.1500	4.4600	-21.617%	3	1,977	-75.336%
2026-05-12	5.6900	5.6900	5.6900	5.6900	-0.175%	10	1,977	-80.668%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+5.556%	40	1,982	-80.702%
2026-05-06	5.4000	5.4000	5.4000	5.4000	+12.971%	6	1,988	-79.630%
2026-05-05	4.7800	4.7800	4.7800	4.7800	+11.163%	1	1,988	-76.987%
2026-05-04	4.4500	4.4500	4.3000	4.3000	-6.522%	6	1,988	-74.419%
2026-04-28	4.4500	4.7500	4.4500	4.6000	-33.333%	6	1,988	-76.087%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-22.472%	13	2,002	-84.058%
2026-04-20	8.9300	8.9300	8.9000	8.9000	-7.676%	3	2,002	-87.640%
2026-04-17	9.5700	9.6400	9.5700	9.6400	+6.284%	2	2,002	-88.589%
2026-04-16	9.0500	9.0700	8.8500	9.0700	-6.010%	7	2,003	-87.872%
2026-04-15	9.8000	9.8000	9.6500	9.6500	-2.229%	103	2,003	-88.601%
2026-04-14	10.0000	10.0000	9.8700	9.8700	+19.059%	2	2,082	-88.855%
2026-04-13	8.2900	8.2900	8.2900	8.2900	-21.422%	22	2,082	-86.731%
2026-04-07	10.5500	10.5500	10.5500	10.5500	-4.869%	2	2,080	-89.573%
2026-04-02	11.0900	11.0900	11.0900	11.0900	+7.670%	20	2,080	-90.081%
2026-03-31	10.3000	10.3000	10.3000	10.3000	+12.323%	1	2,080	-89.320%
2026-03-27	9.1700	9.1700	9.1700	9.1700	+11.829%	10	2,081	-88.004%
2026-03-26	8.5000	8.5000	8.2000	8.2000	-13.684%	252	2,081	-86.585%
2026-03-25	9.8700	9.8700	9.5000	9.5000	+14.183%	103	2,029	-88.421%
2026-03-24	8.6800	8.6800	7.8500	8.3200	-5.239%	9	1,929	-86.779%
2026-03-23	8.3100	9.7500	8.1400	8.7800	+4.648%	10	1,921	-87.472%
2026-03-20	8.8200	8.8200	7.9300	8.3900	-14.562%	1,037	1,918	-86.889%
2026-03-19	8.4000	10.3000	8.4000	9.8200	-20.743%	4	1,350	-88.798%
2026-03-18	12.1000	12.4100	11.7600	12.3900	-13.357%	216	1,348	-91.122%
2026-03-17	13.0000	14.3500	13.0000	14.3000	-3.444%	3	1,345	-92.308%
2026-03-16	15.4700	15.5000	14.7200	14.8100	-8.012%	5	1,346	-92.573%
2026-03-13	16.0000	16.1000	16.0000	16.1000	-5.294%	34	1,345	-93.168%
2026-03-12	17.8400	17.8900	17.0000	17.0000	-14.185%	407	1,345	-93.529%
2026-03-10	21.1100	21.1100	19.8100	19.8100	-4.068%	12	1,532	-94.447%
2026-03-06	20.6100	20.6500	20.5600	20.6500	+11.022%	4	1,531	-94.673%
2026-03-05	18.6500	18.6500	18.6000	18.6000	-9.002%	4	1,531	-94.086%
2026-03-04	21.3200	21.3200	20.4400	20.4400	-1.304%	5	1,531	-94.618%
2026-03-03	18.9700	20.7700	18.9700	20.7100	-15.435%	8	1,530	-94.689%
2026-03-02	25.0700	25.0700	24.4900	24.4900	+18.024%	2	1,529	-95.508%
2026-02-26	21.0000	21.0000	20.7500	20.7500	-8.791%	3	1,529	-94.699%
2026-02-25	23.1600	23.1600	22.7500	22.7500	-6.953%	19	1,513	-95.165%
2026-02-23	22.9700	24.5500	22.9700	24.4500	+21.400%	180	1,513	-95.501%
2026-02-20	20.1400	20.1400	20.1400	20.1400	+12.829%	2	1,384	-94.538%
2026-02-19	18.0000	18.0000	17.8500	17.8500	+24.304%	2	1,386	-93.838%
2026-02-17	14.3400	14.3600	13.8300	14.3600	-15.030%	51	1,385	-92.340%
2026-02-13	17.0000	17.0000	16.9000	16.9000	-6.111%	2	1,395	-93.491%
2026-02-11	17.4500	18.0000	17.3000	18.0000	+9.422%	230	1,395	-93.889%
2026-02-10	16.5500	16.5700	16.3300	16.4500	-14.811%	8	1,276	-93.313%
2026-02-09	18.1000	19.3100	18.1000	19.3100	+12.726%	4	1,274	-94.303%
2026-02-06	17.4800	17.7600	16.8500	17.1300	+4.835%	937	1,273	-93.579%
2026-02-05	15.2700	16.3700	14.5600	16.3400	-5.495%	57	807	-93.268%
2026-02-04	19.5400	19.6100	17.0000	17.2900	-12.677%	594	851	-93.638%
2026-02-03	18.9500	21.5500	18.6300	19.8000	+39.437%	16	494	-94.444%
2026-02-02	16.1500	16.1500	13.7000	14.2000	-32.122%	48	492	-92.254%
2026-01-30	23.7500	24.1500	17.5000	20.9200	-26.078%	38	502	-94.742%
2026-01-29	34.1500	34.1500	22.8500	28.3000	+14.807%	74	488	-96.113%
2026-01-28	21.8300	24.6500	21.8300	24.6500	+28.385%	84	451	-95.538%
2026-01-27	15.8600	19.2000	15.8600	19.2000	+17.431%	7	485	-94.271%
2026-01-26	16.7500	18.0000	16.0000	16.3500	+36.250%	393	488	-93.272%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+1.868%	2	195	-90.833%
2026-01-22	10.9500	11.7800	10.9500	11.7800	+5.556%	9	197	-90.662%
2026-01-21	11.1600	11.1600	11.1600	11.1600	+25.393%	50	189	-90.143%
2026-01-20	8.9000	8.9000	8.9000	8.9000	+42.400%	2	139	-87.640%
2026-01-09	6.2200	6.2500	6.2200	6.2500	+0.806%	13	137	-82.400%
2026-01-08	6.0500	6.2000	6.0500	6.2000	+12.727%	2	124	-82.258%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+7.004%	35	125	-80.000%
2025-12-29	5.1400	5.1400	5.1400	5.1400	-17.760%	1	90	-78.599%
2025-12-23	6.2500	6.2500	6.2500	6.2500	+5.932%	1	91	-82.400%
2025-12-22	5.9000	5.9000	5.9000	5.9000	+19.192%	1	92	-81.356%
2025-12-15	4.9500	4.9500	4.9500	4.9500	-4.624%	1	93	-77.778%
2025-12-12	5.1900	5.1900	5.1900	5.1900	+15.333%	1	94	-78.805%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+5.882%	1	93	-75.556%
2025-11-19	4.2500	4.2500	4.2500	4.2500	+1.190%	1	94	-74.118%
2025-11-18	4.1600	4.2000	4.1600	4.2000	-6.667%	3	93	-73.810%
2025-11-14	4.7000	4.7000	4.5000	4.5000	-21.466%	2	96	-75.556%
2025-11-12	5.0000	5.7300	5.0000	5.7300	+28.764%	17	94	-80.803%
2025-11-10	4.4300	4.5000	4.2000	4.4500	+27.143%	26	104	-75.281%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-7.895%	10	123	-68.571%
2025-10-31	4.0000	4.0000	3.8000	3.8000	-3.797%	2	113	-71.053%
2025-10-29	4.0000	4.4000	3.9500	3.9500	+2.597%	21	111	-72.152%
2025-10-28	3.5000	3.8500	3.5000	3.8500	-12.500%	11	112	-71.429%
2025-10-27	4.4000	4.4000	4.4000	4.4000	-12.000%	1	100	-75.000%
2025-10-24	5.0000	5.0000	5.0000	5.0000	+8.696%	60	100	-78.000%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-8.000%	1	100	-76.087%
2025-10-21	5.9400	5.9400	5.0000	5.0000	-27.536%	5	101	-78.000%
2025-10-20	6.9000	6.9000	6.9000	6.9000	+20.419%	10	96	-84.058%
2025-10-17	5.7300	5.7300	5.7300	5.7300	-7.581%	1	86	-80.803%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+39.955%	1	87	-82.258%
2025-10-14	4.4300	4.4300	4.4300	4.4300	+47.667%	1	86	-75.169%
2025-10-10	3.0000	3.0000	3.0000	3.0000	0.000%	4	85	-63.333%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+2.389%	4	85	-63.333%
2025-10-08	2.1200	2.9300	2.1200	2.9300	+21.074%	3	81	-62.457%
2025-10-07	2.3400	2.4200	2.3400	2.4200	-19.333%	2	82	-54.545%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+76.471%	1	82	-63.333%
2025-09-25	1.5000	1.7000	1.5000	1.7000	-12.371%	20	81	-35.294%
2025-09-23	1.9400	1.9400	1.9400	1.9400	+29.333%	1	68	-43.299%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-11.765%	15	67	-26.667%
2025-09-19	1.7000	1.7000	1.7000	1.7000	+13.333%	50	52	-35.294%
2025-09-15	1.5000	1.5000	1.5000	1.5000	+35.135%	1	2	-26.667%
2025-09-10	1.1100	1.1100	1.1100	1.1100	-34.706%	2	1	-0.901%
2025-09-09	1.7000	1.7000	1.7000	1.7000	0.000%	2	2	-35.294%

.dark-mode .y18zFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y18zFf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C590GLD Jan 15 2027 590.00 Call (GLD270115C00590000)option OPRA

GLD20270115C590
GLD Jan 15 2027 590.00 Call (GLD270115C00590000)
option OPRA