Dark

GLD20270115C605
GLD Jan 15 2027 605.00 Call (GLD270115C00605000)
option OPRA

EOD

Sep 14, 2026

0.9200-22.034%(-0.2600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.9200	0.9200	0.9200	0.9200	-22.034%	4	3,209	0.000%
2026-09-10	1.1800	1.1900	1.1800	1.1800	-9.231%	1,748	3,205	-22.034%
2026-09-09	1.3000	1.3000	1.3000	1.3000	+0.775%	300	2,269	-29.231%
2026-09-04	1.2500	1.3100	1.2500	1.2900	+8.403%	500	2,063	-28.682%
2026-09-01	1.1000	1.1900	1.0200	1.1900	-0.833%	79	2,063	-22.689%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-29.412%	1	2,051	-23.333%
2026-08-28	1.7000	1.7000	1.7000	1.7000	-20.188%	1	2,051	-45.882%
2026-08-25	2.0600	2.1300	1.9800	2.1300	-4.484%	146	2,050	-56.808%
2026-08-24	2.3000	2.3000	2.1200	2.2300	+13.198%	7	2,092	-58.744%
2026-08-21	1.7500	1.9800	1.7500	1.9700	+20.859%	9	2,091	-53.299%
2026-08-20	1.4700	1.6500	1.4600	1.6300	+8.667%	595	2,094	-43.558%
2026-08-19	1.5400	1.5400	1.5000	1.5000	+21.951%	8	2,092	-38.667%
2026-08-14	1.2100	1.2300	1.2100	1.2300	-24.074%	2	2,097	-25.203%
2026-08-12	1.6400	1.6400	1.5700	1.6200	+8.000%	11	2,097	-43.210%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-14.286%	20	2,102	-38.667%
2026-08-10	1.5500	1.7700	1.5100	1.7500	+16.667%	13	2,119	-47.429%
2026-08-07	1.5900	1.6500	1.4900	1.5000	+18.110%	701	2,117	-38.667%
2026-08-05	1.2700	1.2700	1.2700	1.2700	+36.559%	100	2,239	-27.559%
2026-08-04	0.9500	0.9500	0.9300	0.9300	+8.140%	7	2,318	-1.075%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-21.101%	1	2,318	+6.977%
2026-07-27	1.0900	1.0900	1.0900	1.0900	+2.830%	1	2,318	-15.596%
2026-07-24	1.0700	1.0700	1.0600	1.0600	-8.621%	15	2,319	-13.208%
2026-07-15	1.1600	1.1600	1.1600	1.1600	-6.452%	4	2,319	-20.690%
2026-07-14	1.2400	1.2400	1.2400	1.2400	+7.826%	1	2,319	-25.806%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-0.862%	2	2,319	-20.000%
2026-07-09	1.3000	1.3000	1.1600	1.1600	-7.937%	17	2,319	-20.690%
2026-07-08	1.2500	1.2700	1.2500	1.2600	+2.439%	22	2,316	-26.984%
2026-07-07	1.5800	1.5800	1.2300	1.2300	-18.000%	3	2,317	-25.203%
2026-07-06	1.5000	1.5000	1.5000	1.5000	+5.634%	2	2,317	-38.667%
2026-07-02	1.4200	1.4200	1.4200	1.4200	+0.709%	4	2,316	-35.211%
2026-06-26	1.4100	1.4100	1.4100	1.4100	-11.875%	1	2,316	-34.752%
2026-06-24	1.6800	1.6800	1.5600	1.6000	-3.030%	3	2,317	-42.500%
2026-06-23	1.6500	1.6500	1.6500	1.6500	-26.009%	2	2,317	-44.242%
2026-06-17	2.2300	2.2300	2.2300	2.2300	+4.695%	1	2,317	-58.744%
2026-06-15	2.1300	2.1300	2.1300	2.1300	+13.298%	1	2,317	-56.808%
2026-06-11	1.7900	1.8800	1.7900	1.8800	+2.174%	2	2,318	-51.064%
2026-06-10	2.0200	2.0200	1.8400	1.8400	-9.804%	56	2,316	-50.000%
2026-06-09	1.9800	2.0400	1.9800	2.0400	-5.556%	2	2,343	-54.902%
2026-06-08	2.1000	2.1600	2.1000	2.1600	-1.818%	51	2,343	-57.407%
2026-06-05	2.4400	2.4400	2.2000	2.2000	-18.216%	2	2,393	-58.182%
2026-06-04	2.6900	2.6900	2.6900	2.6900	-2.182%	50	2,394	-65.799%
2026-06-03	2.8100	2.8100	2.7500	2.7500	-6.780%	4	2,344	-66.545%
2026-06-02	2.9500	3.0000	2.9500	2.9500	-9.231%	20	2,355	-68.814%
2026-05-29	3.2500	3.2500	3.2500	3.2500	+16.487%	50	2,360	-71.692%
2026-05-28	2.6900	2.7900	2.6900	2.7900	+6.084%	52	2,348	-67.025%
2026-05-27	2.7000	2.7200	2.6000	2.6300	-9.932%	57	2,298	-65.019%
2026-05-26	3.0000	3.0000	2.7600	2.9200	+1.389%	401	2,296	-68.493%
2026-05-22	2.8800	2.8900	2.8700	2.8800	-13.514%	300	2,013	-68.056%
2026-05-20	3.2500	3.3300	2.9400	3.3300	-8.516%	17	1,721	-72.372%
2026-05-19	3.6400	3.6400	3.6400	3.6400	-2.413%	1	1,735	-74.725%
2026-05-18	3.7300	3.7300	3.7300	3.7300	+1.084%	1	1,735	-75.335%
2026-05-15	3.6500	3.8000	3.6500	3.6900	-32.294%	25	1,735	-75.068%
2026-05-11	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,720	-83.119%
2026-05-08	4.9700	5.0000	4.9700	5.0000	-7.407%	40	1,719	-81.600%
2026-05-07	5.4000	5.4000	5.4000	5.4000	+17.391%	9	1,719	-82.963%
2026-05-06	4.9100	4.9100	4.6000	4.6000	+8.235%	2	1,715	-80.000%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,714	-78.353%
2026-05-01	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,713	-77.000%
2026-04-29	4.0400	4.0400	4.0000	4.0000	+3.896%	2	1,713	-77.000%
2026-04-28	3.9000	3.9000	3.8300	3.8500	-25.962%	4	1,713	-76.104%
2026-04-23	5.4800	5.4800	5.2000	5.2000	-21.212%	4	1,713	-82.308%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-21.429%	1	1,711	-86.061%
2026-04-17	8.1300	8.4000	8.1300	8.4000	+11.406%	7	1,711	-89.048%
2026-04-16	7.9200	7.9200	7.5400	7.5400	-11.294%	140	1,704	-87.798%
2026-04-14	7.9400	8.8000	7.9400	8.5000	+21.429%	256	1,677	-89.176%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-28.352%	1	1,712	-86.857%
2026-04-08	9.8100	9.8900	9.6500	9.7700	+7.599%	4	1,712	-90.583%
2026-04-07	8.5000	9.2000	8.5000	9.0800	-11.845%	3	1,711	-89.868%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+19.767%	1	1,712	-91.068%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+1.176%	1	1,712	-89.302%
2026-03-27	8.2500	8.5000	8.2500	8.5000	+13.333%	5	1,711	-89.176%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-17.310%	11	1,707	-87.733%
2026-03-25	9.2400	9.2700	9.0700	9.0700	+29.571%	3	1,706	-89.857%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-4.110%	83	1,707	-86.857%
2026-03-23	7.5500	8.0000	7.2500	7.3000	-7.006%	165	1,729	-87.397%
2026-03-19	7.5000	7.8500	7.4300	7.8500	-25.024%	5	1,852	-88.280%
2026-03-18	10.6200	10.6200	10.4000	10.4700	-15.633%	17	1,855	-91.213%
2026-03-17	12.7600	12.7600	12.3600	12.4100	-7.732%	6	1,859	-92.587%
2026-03-16	13.4500	13.4500	13.4500	13.4500	-5.415%	1	1,859	-93.160%
2026-03-13	13.8800	14.3000	13.7200	14.2200	-23.177%	510	1,858	-93.530%
2026-03-10	18.5100	18.7200	18.3500	18.5100	+11.843%	153	1,599	-95.030%
2026-03-05	16.7000	16.7300	16.5500	16.5500	-3.891%	6	1,596	-94.441%
2026-03-03	17.2200	17.2500	17.2200	17.2200	-21.976%	60	1,596	-94.657%
2026-03-02	22.0300	22.0700	22.0000	22.0700	+18.021%	4	1,566	-95.831%
2026-02-26	18.6000	18.9500	17.8300	18.7000	-10.183%	101	1,565	-95.080%
2026-02-25	20.3600	21.1200	20.3600	20.8200	+3.069%	190	1,372	-95.581%
2026-02-24	20.2500	20.2500	20.2000	20.2000	-7.382%	100	1,372	-95.446%
2026-02-23	21.3500	21.8900	21.3500	21.8100	+24.914%	22	1,369	-95.782%
2026-02-20	17.4500	17.4600	17.4500	17.4600	+10.928%	2	1,363	-94.731%
2026-02-19	16.0300	16.0300	15.7400	15.7400	+22.681%	20	1,363	-94.155%
2026-02-17	12.8000	12.9500	12.4500	12.8300	-13.950%	188	1,373	-92.829%
2026-02-13	14.9100	14.9100	14.9100	14.9100	-7.678%	1	1,285	-93.830%
2026-02-11	16.1500	16.1500	16.1500	16.1500	+10.390%	2	1,285	-94.303%
2026-02-10	14.5400	14.6700	14.5400	14.6300	-1.878%	212	1,284	-93.712%
2026-02-06	16.1000	16.4000	14.9000	14.9100	+8.673%	616	1,178	-93.830%
2026-02-05	13.9000	13.9800	13.6800	13.7200	-14.250%	558	875	-93.294%
2026-02-04	16.0900	16.3000	15.9700	16.0000	-9.502%	300	422	-94.250%
2026-02-03	17.0000	17.6800	16.9500	17.6800	-6.898%	53	272	-94.796%
2026-01-30	19.0000	19.7500	15.4000	18.9900	-34.177%	13	219	-95.155%
2026-01-29	32.9600	34.0000	24.1000	28.8500	+22.194%	23	222	-96.811%
2026-01-28	20.0000	23.6500	20.0000	23.6100	+69.247%	378	204	-96.103%
2026-01-27	13.9500	13.9500	13.9500	13.9500	-9.416%	3	16	-93.405%
2026-01-26	14.4000	15.4000	14.4000	15.4000	+29.958%	11	13	-94.026%
2026-01-23	10.7700	11.8500	10.7700	11.8500	+30.507%	5	6	-92.236%
2026-01-22	9.0800	9.0800	9.0800	9.0800	0.000%	5	5	-89.868%

.dark-mode .SYk9cJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYk9cJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C605GLD Jan 15 2027 605.00 Call (GLD270115C00605000)option OPRA

GLD20270115C605
GLD Jan 15 2027 605.00 Call (GLD270115C00605000)
option OPRA