Dark

GLD20270115C595
GLD Jan 15 2027 595.00 Call (GLD270115C00595000)
option OPRA

EOD

Sep 15, 2026

1.00-15.966%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.0000	1.0000	1.0000	1.0000	-15.966%	1	2,571	0.000%
2026-09-11	1.1900	1.1900	1.1900	1.1900	0.000%	2	2,571	-15.966%
2026-09-10	1.1900	1.1900	1.1900	1.1900	-24.204%	1	2,571	-15.966%
2026-09-03	1.4000	1.5700	1.4000	1.5700	+34.188%	4	2,571	-36.306%
2026-09-02	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,567	-14.530%
2026-09-01	1.0900	1.1500	1.0900	1.1500	-43.902%	6	2,567	-13.043%
2026-08-26	2.0500	2.0500	2.0500	2.0500	-15.984%	1	2,569	-51.220%
2026-08-25	2.3200	2.4800	2.3200	2.4400	-5.792%	128	2,569	-59.016%
2026-08-24	2.5900	2.5900	2.5900	2.5900	+17.727%	2	2,469	-61.390%
2026-08-21	2.1600	2.2000	2.1600	2.2000	+27.907%	5	2,467	-54.545%
2026-08-20	1.7200	1.7700	1.7200	1.7200	+43.333%	96	2,469	-41.860%
2026-08-18	1.2900	1.2900	1.2000	1.2000	-11.765%	2	2,450	-16.667%
2026-08-14	1.3100	1.3600	1.3100	1.3600	-23.596%	3	2,449	-26.471%
2026-08-12	1.7800	1.7800	1.7800	1.7800	-8.718%	1	2,448	-43.820%
2026-08-10	1.6500	1.9500	1.6500	1.9500	+19.632%	2	2,448	-48.718%
2026-08-07	1.7200	1.8100	1.5900	1.6300	+22.556%	702	2,447	-38.650%
2026-08-05	1.3200	1.3300	1.3200	1.3300	+33.000%	100	2,483	-24.812%
2026-07-30	0.9600	1.0000	0.9600	1.0000	-16.667%	4	2,582	0.000%
2026-07-22	1.2200	1.2200	1.2000	1.2000	+14.286%	21	2,581	-16.667%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-23.358%	1	2,580	-4.762%
2026-07-15	1.3700	1.3700	1.3700	1.3700	+19.130%	1	2,580	-27.007%
2026-07-14	1.2400	1.2400	1.1500	1.1500	+15.000%	3	2,580	-13.043%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-20.000%	17	2,580	0.000%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-5.303%	1	2,597	-20.000%
2026-07-08	1.3000	1.3200	1.3000	1.3200	-15.385%	2	2,597	-24.242%
2026-07-06	1.5600	1.5600	1.5600	1.5600	+11.429%	1	2,598	-35.897%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,597	-28.571%
2026-06-26	1.4600	1.5000	1.4600	1.5000	-3.226%	2	2,597	-33.333%
2026-06-25	1.6100	1.6100	1.4400	1.5500	-11.429%	4	2,597	-35.484%
2026-06-22	1.9000	1.9000	1.7500	1.7500	-28.862%	3	2,595	-42.857%
2026-06-17	2.4600	2.4600	2.4600	2.4600	+9.821%	1	2,598	-59.350%
2026-06-15	2.2400	2.2400	2.2400	2.2400	+34.132%	1	2,598	-55.357%
2026-06-11	1.7600	1.7600	1.6700	1.6700	-9.730%	2	2,597	-40.120%
2026-06-10	1.9500	1.9500	1.8500	1.8500	-19.565%	51	2,595	-45.946%
2026-06-08	2.2000	2.3000	2.2000	2.3000	-9.091%	51	2,620	-56.522%
2026-06-05	2.6200	2.6200	2.5300	2.5300	-12.759%	2	2,633	-60.474%
2026-06-04	3.0500	3.0500	2.9000	2.9000	-1.695%	51	2,634	-65.517%
2026-06-03	2.9500	2.9500	2.8900	2.9500	-6.349%	13	2,603	-66.102%
2026-06-01	3.1000	3.1500	3.1000	3.1500	-11.017%	2	2,604	-68.254%
2026-05-29	3.5000	3.5400	3.5000	3.5400	+18.000%	51	2,604	-71.751%
2026-05-28	2.8000	3.0000	2.8000	3.0000	+7.143%	102	2,603	-66.667%
2026-05-27	2.8000	2.8000	2.7800	2.8000	-6.667%	82	2,533	-64.286%
2026-05-26	3.2100	3.3000	2.9600	3.0000	-4.153%	404	2,563	-66.667%
2026-05-22	3.2000	3.2000	3.1000	3.1300	-2.188%	301	2,319	-68.051%
2026-05-21	3.4000	3.4000	3.2000	3.2000	-14.894%	4	2,262	-68.750%
2026-05-20	3.4000	3.7800	3.2500	3.7600	+4.444%	7	2,262	-73.404%
2026-05-19	3.6500	3.6600	3.6000	3.6000	-5.759%	22	2,284	-72.222%
2026-05-18	4.1000	4.1000	3.8200	3.8200	-4.500%	5	2,284	-73.822%
2026-05-15	4.1000	4.1500	4.0000	4.0000	-20.000%	4	2,284	-75.000%
2026-05-14	5.1000	5.1000	5.0000	5.0000	-6.542%	2	2,287	-80.000%
2026-05-13	5.3500	5.3500	5.3500	5.3500	+10.537%	10	2,276	-81.308%
2026-05-12	5.5000	5.5000	4.8400	4.8400	-10.370%	6	2,276	-79.339%
2026-05-07	5.4500	6.2000	5.3500	5.4000	+7.784%	54	2,276	-81.481%
2026-05-06	5.2000	5.2000	5.0100	5.0100	+6.596%	2	2,281	-80.040%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+4.444%	1	2,280	-78.723%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+9.756%	1	2,280	-77.778%
2026-04-29	3.6000	4.1000	3.6000	4.1000	-3.529%	21	2,284	-75.610%
2026-04-28	4.2500	4.3000	4.1000	4.2500	-10.526%	4	2,294	-76.471%
2026-04-27	5.2000	5.2200	4.7500	4.7500	-14.414%	5	2,294	-78.947%
2026-04-24	5.6900	5.6900	5.5500	5.5500	-6.723%	4	2,295	-81.982%
2026-04-23	5.9500	6.0000	5.7900	5.9500	-6.299%	15	2,295	-83.193%
2026-04-22	6.8700	6.8700	6.3500	6.3500	-2.308%	3	2,293	-84.252%
2026-04-21	7.4500	7.4500	6.5000	6.5000	-19.753%	32	2,291	-84.615%
2026-04-20	8.3700	8.3700	8.0000	8.1000	-3.915%	272	2,291	-87.654%
2026-04-16	8.7200	9.0500	8.2500	8.4300	-7.869%	12	2,283	-88.138%
2026-04-15	9.1500	9.1500	9.1500	9.1500	-6.154%	1	2,283	-89.071%
2026-04-14	9.0500	10.0300	8.4700	9.7500	-8.708%	46	2,283	-89.744%
2026-04-08	10.2000	10.6800	10.2000	10.6800	+4.094%	2	2,283	-90.637%
2026-03-31	10.2600	10.2600	10.2600	10.2600	+9.733%	2	2,283	-90.253%
2026-03-30	9.3500	9.3500	9.3500	9.3500	+7.348%	1	2,281	-89.305%
2026-03-26	8.7100	8.7100	8.7100	8.7100	+6.220%	22	2,280	-88.519%
2026-03-23	8.4500	8.5800	8.2000	8.2000	-29.915%	5	2,280	-87.805%
2026-03-18	11.3600	11.7600	11.1000	11.7000	-20.137%	8	2,278	-91.453%
2026-03-16	14.4000	14.6500	14.1100	14.6500	-6.090%	15	2,278	-93.174%
2026-03-13	15.5800	15.6800	15.3400	15.6000	-9.355%	270	2,278	-93.590%
2026-03-12	17.2000	17.2100	17.2000	17.2100	-12.993%	2	2,278	-94.189%
2026-03-10	19.9400	19.9400	19.5400	19.7800	+6.287%	50	2,278	-94.944%
2026-03-09	18.3100	18.6100	18.3100	18.6100	-5.389%	6	2,278	-94.627%
2026-03-06	19.7800	19.7800	19.3800	19.6700	+10.755%	6	2,278	-94.916%
2026-03-05	17.9900	17.9900	17.7600	17.7600	-11.730%	108	2,278	-94.369%
2026-03-04	20.5000	20.5000	20.1000	20.1200	+0.600%	3	2,278	-95.030%
2026-03-03	18.7500	20.0000	18.7500	20.0000	-12.165%	2	2,279	-95.000%
2026-03-02	23.8100	23.8100	22.7300	22.7700	+4.450%	6	2,277	-95.608%
2026-02-27	21.8000	21.8000	21.8000	21.8000	-3.753%	2	2,277	-95.413%
2026-02-24	20.6000	22.6600	20.6000	22.6500	-2.873%	3	2,277	-95.585%
2026-02-23	22.4700	23.3200	22.3300	23.3200	+38.892%	166	2,278	-95.712%
2026-02-19	16.9200	16.9200	16.7900	16.7900	+9.524%	2	2,278	-94.044%
2026-02-18	15.6700	15.6700	15.3100	15.3300	+10.606%	16	2,278	-93.477%
2026-02-17	13.9300	13.9300	13.8600	13.8600	-16.000%	3	2,268	-92.785%
2026-02-13	15.9800	16.5000	15.9800	16.5000	+16.197%	12	2,258	-93.939%
2026-02-12	16.0700	16.3500	14.2000	14.2000	-16.667%	5	2,258	-92.958%
2026-02-11	16.7200	17.0400	16.5500	17.0400	+6.834%	36	2,257	-94.131%
2026-02-10	16.0000	16.0000	15.9500	15.9500	-15.024%	21	2,227	-93.730%
2026-02-09	17.4300	18.7700	17.1800	18.7700	+11.793%	29	2,227	-94.672%
2026-02-06	17.2500	17.4100	16.4500	16.7900	+13.293%	617	2,217	-94.044%
2026-02-05	14.7300	15.8700	14.3300	14.8200	-14.484%	116	2,217	-93.252%
2026-02-04	20.7700	21.2000	16.9000	17.3300	-11.128%	238	2,217	-94.230%
2026-02-03	18.0400	19.5000	18.0400	19.5000	+43.382%	1,009	2,177	-94.872%
2026-02-02	16.0000	16.0000	13.6000	13.6000	-35.238%	72	1,171	-92.647%
2026-01-30	24.0000	24.0000	15.0000	21.0000	-24.188%	578	1,173	-95.238%
2026-01-29	35.2000	35.2000	23.0500	27.7000	+6.538%	620	1,011	-96.390%
2026-01-28	22.0000	27.0000	22.0000	26.0000	+67.742%	72	539	-96.154%
2026-01-27	16.0000	16.3000	15.5000	15.5000	-1.274%	10	508	-93.548%
2026-01-26	15.7900	16.0000	15.7000	15.7000	+21.423%	495	503	-93.631%
2026-01-23	12.0500	12.9300	12.0500	12.9300	+12.926%	3	9	-92.266%
2026-01-22	10.2500	11.4500	10.2500	11.4500	+18.041%	9	6	-91.266%
2026-01-21	10.6500	10.6500	9.7000	9.7000	+18.727%	3	9	-89.691%
2026-01-20	8.1700	8.1700	8.1700	8.1700	+11.918%	1	6	-87.760%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+48.980%	1	5	-86.301%
2025-12-29	4.7300	4.9600	4.7300	4.9000	-13.580%	5	5	-79.592%
2025-12-23	5.6700	5.6700	5.6700	5.6700	0.000%	2	2	-82.363%

.dark-mode .HCd5XF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCd5XF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C595GLD Jan 15 2027 595.00 Call (GLD270115C00595000)option OPRA

GLD20270115C595
GLD Jan 15 2027 595.00 Call (GLD270115C00595000)
option OPRA