Dark

GLD20270115C620
GLD Jan 15 2027 620.00 Call (GLD270115C00620000)
option OPRA

EOD

Sep 17, 2026

0.7500-20.213%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7500	0.7500	0.7500	0.7500	-20.213%	1	2,631	0.000%
2026-09-11	0.9400	0.9400	0.9400	0.9400	-18.966%	2	2,631	-20.213%
2026-09-09	1.1600	1.1600	1.1600	1.1600	+3.571%	2	2,631	-35.345%
2026-09-04	1.1200	1.1200	1.1200	1.1200	+14.286%	3	2,631	-33.036%
2026-09-02	0.9800	0.9800	0.9800	0.9800	0.000%	2	2,631	-23.469%
2026-09-01	0.9800	0.9800	0.9800	0.9800	-43.023%	1	2,629	-23.469%
2026-08-27	1.6700	1.7300	1.6700	1.7200	-0.578%	12	2,631	-56.395%
2026-08-26	1.7300	1.7300	1.7300	1.7300	-17.619%	1	2,628	-56.647%
2026-08-24	2.0300	2.1000	1.9800	2.1000	+22.093%	41	2,628	-64.286%
2026-08-21	1.6800	1.7200	1.6800	1.7200	+23.741%	5	2,647	-56.395%
2026-08-20	1.4900	1.4900	1.3700	1.3900	-9.740%	4	2,649	-46.043%
2026-08-19	1.3700	1.5400	1.3700	1.5400	+41.284%	11	2,648	-51.299%
2026-08-18	1.0900	1.0900	1.0900	1.0900	0.000%	4	2,659	-31.193%
2026-08-14	1.1000	1.1000	1.0900	1.0900	-24.828%	6	2,657	-31.193%
2026-08-12	1.4600	1.4600	1.4000	1.4500	+3.571%	6	2,655	-48.276%
2026-08-11	1.4700	1.4900	1.4000	1.4000	-11.392%	8	2,651	-46.429%
2026-08-10	1.4500	1.5900	1.3400	1.5800	+35.043%	17	2,652	-52.532%
2026-08-05	1.1700	1.1700	1.1700	1.1700	+31.461%	1	2,636	-35.897%
2026-07-30	0.8300	0.8900	0.8300	0.8900	-29.365%	9	2,636	-15.730%
2026-07-22	1.2600	1.2600	1.2500	1.2600	+34.043%	50	2,632	-40.476%
2026-07-20	0.9400	0.9400	0.9400	0.9400	-18.261%	1	2,632	-20.213%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+5.505%	50	2,660	-34.783%
2026-07-13	1.0400	1.0900	1.0400	1.0900	+0.926%	2	2,660	-31.193%
2026-07-10	1.0800	1.0800	1.0800	1.0800	-6.897%	4	2,660	-30.556%
2026-07-09	1.1600	1.1600	1.1600	1.1600	+1.754%	1	2,656	-35.345%
2026-07-08	1.1800	1.1900	1.1400	1.1400	-3.390%	3	2,656	-34.211%
2026-07-06	1.4100	1.4100	1.1400	1.1800	-3.279%	18	2,657	-36.441%
2026-06-30	1.2200	1.2200	1.2200	1.2200	-3.175%	1	2,649	-38.525%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-9.353%	3	2,649	-40.476%
2026-06-25	1.3600	1.3900	1.3600	1.3900	-21.023%	2	2,649	-46.043%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+21.379%	1	2,649	-57.386%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-19.444%	2	2,648	-48.276%
2026-06-15	1.9100	1.9100	1.8000	1.8000	+11.111%	2	2,647	-58.333%
2026-06-10	1.7400	2.1500	1.6200	1.6200	-10.497%	7	2,647	-53.704%
2026-06-09	1.8100	1.8100	1.8100	1.8100	-7.653%	1	2,644	-58.564%
2026-06-08	1.9600	1.9600	1.9600	1.9600	-1.508%	50	2,644	-61.735%
2026-06-05	2.0400	2.1100	1.9900	1.9900	-20.400%	9	2,594	-62.312%
2026-06-04	2.5200	2.5400	2.4500	2.5000	+0.806%	42	2,592	-70.000%
2026-06-03	2.4400	2.4800	2.4400	2.4800	-4.615%	10	2,591	-69.758%
2026-06-02	2.6600	2.7200	2.5900	2.6000	-5.109%	13	2,588	-71.154%
2026-06-01	2.6700	2.7600	2.6300	2.7400	-7.119%	46	2,588	-72.628%
2026-05-29	2.9500	2.9500	2.9500	2.9500	+22.917%	10	2,563	-74.576%
2026-05-28	2.3300	2.4000	2.3300	2.4000	0.000%	5	2,563	-68.750%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-12.727%	5	2,558	-68.750%
2026-05-26	2.8000	2.8000	2.7500	2.7500	0.000%	10	2,557	-72.727%
2026-05-21	2.7700	2.7700	2.5800	2.7500	-15.385%	11	2,547	-72.727%
2026-05-18	3.6500	3.6500	3.2500	3.2500	-2.985%	2	2,547	-76.923%
2026-05-15	3.5100	3.5500	3.3500	3.3500	-15.190%	4	2,537	-77.612%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-4.589%	2	2,538	-81.013%
2026-05-13	4.1400	4.1400	4.1400	4.1400	-10.000%	1	2,538	-81.884%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+31.429%	1	2,538	-83.696%
2026-05-04	3.6500	3.6500	3.5000	3.5000	-5.405%	24	2,555	-78.571%
2026-04-30	3.7200	3.7200	3.7000	3.7000	+6.322%	86	2,548	-79.730%
2026-04-29	3.3200	3.4800	3.3200	3.4800	+2.353%	2	2,553	-78.448%
2026-04-28	3.5000	3.5000	3.4000	3.4000	-15.000%	2	2,553	-77.941%
2026-04-27	4.1700	4.2000	4.0000	4.0000	-14.894%	6	2,553	-81.250%
2026-04-23	4.9000	4.9000	4.6700	4.7000	-10.476%	1,002	2,550	-84.043%
2026-04-22	5.7500	5.7500	5.2500	5.2500	-2.778%	4	3,550	-85.714%
2026-04-21	5.6000	5.6000	5.4000	5.4000	-21.168%	3	3,550	-86.111%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-7.557%	2	3,550	-89.051%
2026-04-17	7.4100	7.4100	7.4100	7.4100	+6.772%	2	3,548	-89.879%
2026-04-16	7.1200	7.1200	6.9400	6.9400	-10.452%	2	3,546	-89.193%
2026-04-14	7.1300	7.7500	7.1300	7.7500	+26.016%	20	3,546	-90.323%
2026-04-13	6.1500	6.1500	6.1500	6.1500	-17.450%	2	3,553	-87.805%
2026-04-09	7.5000	7.5000	7.1100	7.4500	-3.871%	3	3,553	-89.933%
2026-04-08	8.6700	8.6700	7.7500	7.7500	-1.899%	76	3,552	-90.323%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-10.936%	1	3,528	-90.506%
2026-04-02	8.0300	8.8700	7.9200	8.8700	-5.134%	6	3,531	-91.545%
2026-04-01	8.8000	9.3500	8.8000	9.3500	+11.442%	3	3,531	-91.979%
2026-03-31	8.3900	8.3900	8.3900	8.3900	+4.744%	1	3,532	-91.061%
2026-03-30	7.8800	8.0100	7.8800	8.0100	+3.355%	2	3,532	-90.637%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+6.019%	1	3,532	-90.323%
2026-03-25	7.9000	7.9000	7.3100	7.3100	+8.942%	6	3,532	-89.740%
2026-03-24	6.7100	6.7100	6.7100	6.7100	-6.154%	198	3,531	-88.823%
2026-03-23	6.7500	7.1500	6.4800	7.1500	+15.883%	4	3,531	-89.510%
2026-03-20	6.1000	6.1700	5.0000	6.1700	-5.657%	3	3,529	-87.844%
2026-03-19	6.9000	6.9000	6.3000	6.5400	-25.257%	32	3,529	-88.532%
2026-03-18	9.2000	9.7400	8.7500	8.7500	-20.164%	97	3,531	-91.429%
2026-03-17	11.8600	11.8800	10.4500	10.9600	-6.803%	235	3,534	-93.157%
2026-03-16	12.0000	12.6000	11.2400	11.7600	-8.125%	630	3,531	-93.622%
2026-03-13	13.7800	13.7800	12.7700	12.8000	-6.227%	306	3,381	-94.141%
2026-03-12	13.4800	13.6500	13.4800	13.6500	-12.668%	6	3,523	-94.505%
2026-03-10	16.3500	16.9500	15.6300	15.6300	+2.761%	86	3,518	-95.202%
2026-03-09	15.2100	15.2100	15.2100	15.2100	-0.458%	2	3,500	-95.069%
2026-03-05	15.7200	15.7200	14.8800	15.2800	-10.118%	645	3,498	-95.092%
2026-03-04	17.1000	17.1000	17.0000	17.0000	+3.532%	8	3,215	-95.588%
2026-03-03	17.1000	17.1000	16.4200	16.4200	-16.267%	2	3,215	-95.432%
2026-03-02	19.2400	19.6100	18.1800	19.6100	+6.000%	10	3,213	-96.175%
2026-02-27	18.5000	18.5000	18.5000	18.5000	+12.121%	10	3,210	-95.946%
2026-02-26	17.0600	17.0600	15.8300	16.5000	-10.082%	22	3,200	-95.455%
2026-02-25	18.7000	19.0000	18.1000	18.3500	-9.158%	119	3,161	-95.913%
2026-02-23	19.3200	20.2200	18.8000	20.2000	+28.581%	266	3,161	-96.287%
2026-02-20	15.7100	15.7100	15.7100	15.7100	+10.634%	20	3,078	-95.226%
2026-02-19	14.3900	14.3900	14.0700	14.2000	+2.305%	11	3,078	-94.718%
2026-02-18	13.9200	14.0000	13.8500	13.8800	+18.430%	13	3,080	-94.597%
2026-02-17	12.1000	12.1000	11.7200	11.7200	-13.185%	4	3,079	-93.601%
2026-02-13	13.5900	14.1500	13.2000	13.5000	+20.000%	119	3,126	-94.444%
2026-02-12	12.5000	12.5000	11.2500	11.2500	-16.667%	4	3,126	-93.333%
2026-02-10	13.5000	13.9900	13.0500	13.5000	-13.462%	305	3,127	-94.444%
2026-02-09	15.9500	15.9500	15.6000	15.6000	+11.349%	21	3,364	-95.192%
2026-02-06	14.4500	14.8500	14.0100	14.0100	+15.785%	308	3,354	-94.647%
2026-02-05	12.5000	12.7200	11.7500	12.1000	-16.838%	250	3,200	-93.802%
2026-02-04	14.5100	14.7200	14.3000	14.5500	-9.515%	658	3,218	-94.845%
2026-02-03	16.8000	17.5000	15.4000	16.0800	+42.806%	13	2,900	-95.336%
2026-02-02	12.5000	12.5000	11.2600	11.2600	-29.493%	5	2,904	-93.339%
2026-01-30	18.2200	18.6700	14.1700	15.9700	-33.180%	20	2,902	-95.304%
2026-01-29	28.2500	31.4800	18.5000	23.9000	+10.138%	212	2,908	-96.862%
2026-01-28	16.5500	21.7000	16.5500	21.7000	+44.763%	56	2,845	-96.544%
2026-01-27	12.5000	14.9900	12.3500	14.9900	+4.097%	4	2,872	-94.997%
2026-01-26	13.7100	14.4000	12.7500	14.4000	+40.488%	42	2,872	-94.792%
2026-01-23	9.9800	10.2500	9.9800	10.2500	+12.885%	2,001	2,871	-92.683%
2026-01-22	8.9500	9.2200	8.1000	9.0800	+4.368%	707	870	-91.740%
2026-01-21	8.5500	9.0500	8.5500	8.7000	+20.833%	43	870	-91.379%
2026-01-20	6.7100	7.2000	6.7100	7.2000	+33.333%	32	869	-89.583%
2026-01-15	5.3000	5.4000	5.3000	5.4000	-8.475%	82	884	-86.111%
2026-01-14	5.9000	5.9000	5.9000	5.9000	-0.169%	6	804	-87.288%
2026-01-12	5.9600	5.9800	5.6000	5.9100	+25.212%	720	802	-87.310%
2026-01-07	4.6000	4.7200	4.6000	4.7200	-1.667%	12	107	-84.110%
2026-01-06	4.9300	4.9300	4.8000	4.8000	+4.348%	70	97	-84.375%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+24.324%	1	96	-83.696%
2026-01-02	3.7000	3.7000	3.7000	3.7000	-4.884%	1	96	-79.730%
2025-12-29	3.8900	3.8900	3.8900	3.8900	-30.536%	2	96	-80.720%
2025-12-26	5.0700	5.6000	5.0700	5.6000	+19.658%	42	94	-86.607%
2025-12-24	4.6000	4.6800	4.6000	4.6800	-2.500%	51	2	-83.974%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+24.675%	1	2	-84.375%
2025-12-19	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-80.519%

.dark-mode .HPMHqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPMHqN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C620GLD Jan 15 2027 620.00 Call (GLD270115C00620000)option OPRA

GLD20270115C620
GLD Jan 15 2027 620.00 Call (GLD270115C00620000)
option OPRA