Dark

GLD20270115C625
GLD Jan 15 2027 625.00 Call (GLD270115C00625000)
option OPRA

EOD

Sep 17, 2026

0.7300-1.351%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7800	0.7800	0.7300	0.7300	-1.351%	3	2,985	0.000%
2026-09-16	0.7400	0.7400	0.7400	0.7400	-6.329%	1	2,987	-1.351%
2026-09-15	0.8200	0.8200	0.7800	0.7900	-31.897%	5	2,986	-7.595%
2026-09-09	1.1600	1.1600	1.1600	1.1600	+20.833%	1	2,984	-37.069%
2026-09-02	0.9600	0.9600	0.9600	0.9600	-5.882%	1	2,984	-23.958%
2026-09-01	1.0200	1.0200	1.0200	1.0200	-7.273%	1	2,984	-28.431%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-32.515%	1	2,983	-33.636%
2026-08-27	1.6300	1.6300	1.6300	1.6300	-15.104%	1	2,982	-55.215%
2026-08-24	2.0000	2.0000	1.9200	1.9200	+17.073%	3	2,981	-61.979%
2026-08-21	1.5900	1.6400	1.5900	1.6400	+23.308%	3	2,984	-55.488%
2026-08-20	1.2500	1.3800	1.2500	1.3300	+25.472%	36	2,984	-45.113%
2026-08-14	1.0600	1.0700	1.0600	1.0600	-22.059%	24	2,984	-31.132%
2026-08-12	1.4300	1.4800	1.3600	1.3600	-2.857%	6	2,987	-46.324%
2026-08-11	1.5400	1.5400	1.4000	1.4000	-6.040%	80	3,000	-47.857%
2026-08-10	1.3200	1.5300	1.2900	1.4900	+18.254%	30	2,994	-51.007%
2026-08-07	1.2600	1.2600	1.2600	1.2600	+9.565%	1	3,018	-42.063%
2026-08-05	1.1300	1.1500	1.0800	1.1500	+38.554%	18	3,018	-36.522%
2026-08-04	0.8500	0.8500	0.8300	0.8300	-3.488%	4	3,020	-12.048%
2026-07-20	1.0400	1.0400	0.8600	0.8600	-5.495%	3	3,018	-15.116%
2026-07-17	0.9400	0.9400	0.9100	0.9100	-18.018%	2	3,017	-19.780%
2026-07-08	1.1700	1.1700	1.1100	1.1100	-26.000%	2	3,017	-34.234%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+18.110%	25	3,016	-51.333%
2026-07-06	1.3900	1.3900	1.2700	1.2700	+5.833%	5	3,016	-42.520%
2026-07-01	1.2400	1.2400	1.1500	1.2000	0.000%	5	3,016	-39.167%
2026-06-30	1.2000	1.2500	1.2000	1.2000	-17.241%	54	3,015	-39.167%
2026-06-22	1.6300	1.6300	1.4500	1.4500	-30.288%	2	2,983	-49.655%
2026-06-15	2.0800	2.0800	2.0800	2.0800	+40.541%	1	2,982	-64.904%
2026-06-11	1.4900	1.4900	1.4800	1.4800	-32.110%	4	2,982	-50.676%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-21.014%	1	2,984	-66.514%
2026-05-22	2.6200	2.7600	2.6200	2.7600	+2.985%	4	2,983	-73.551%
2026-05-20	2.7700	2.7700	2.6800	2.6800	-18.788%	4	2,983	-72.761%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-17.293%	24	2,983	-77.879%
2026-05-14	4.1000	4.1000	3.9900	3.9900	-2.206%	2	2,963	-81.704%
2026-05-13	4.0800	4.0800	4.0800	4.0800	-1.923%	50	2,985	-82.108%
2026-05-12	4.4500	4.4500	4.1600	4.1600	-4.147%	2	2,985	-82.452%
2026-05-11	4.3500	4.3500	4.3400	4.3400	+0.930%	61	2,985	-83.180%
2026-05-07	4.6000	4.8000	4.3000	4.3000	+10.256%	3	3,012	-83.023%
2026-05-06	3.8700	3.9000	3.8600	3.9000	+4.558%	4	3,012	-81.282%
2026-05-01	3.8000	3.8000	3.7300	3.7300	+13.720%	2	3,011	-80.429%
2026-04-29	3.4500	3.4500	3.1900	3.2800	-0.906%	3	3,011	-77.744%
2026-04-28	3.3100	3.3100	3.3100	3.3100	-15.776%	1	3,012	-77.946%
2026-04-27	3.9300	3.9300	3.9300	3.9300	-8.817%	1	3,011	-81.425%
2026-04-24	4.3100	4.3100	4.3100	4.3100	-5.689%	1	3,010	-83.063%
2026-04-23	4.7100	4.7100	4.5700	4.5700	-16.909%	52	3,010	-84.026%
2026-04-21	5.4300	5.5000	5.4300	5.5000	-13.658%	100	2,982	-86.727%
2026-04-20	6.5400	6.5400	6.3700	6.3700	-8.345%	2	2,982	-88.540%
2026-04-17	6.9500	6.9500	6.9500	6.9500	+7.419%	24	2,982	-89.496%
2026-04-16	5.9600	6.4700	5.9600	6.4700	-12.686%	2	2,982	-88.717%
2026-04-14	7.5500	7.5500	7.4100	7.4100	+0.543%	10	2,982	-90.148%
2026-04-09	7.3800	7.3800	7.3700	7.3700	-3.154%	2	2,982	-90.095%
2026-04-07	7.8400	7.8900	7.6100	7.6100	-2.685%	500	2,982	-90.407%
2026-04-06	7.8200	7.8200	7.8200	7.8200	-3.457%	10	2,962	-90.665%
2026-04-02	8.1000	8.1000	8.1000	8.1000	-9.193%	5	2,967	-90.988%
2026-04-01	8.9000	8.9600	8.7700	8.9200	+3.360%	90	2,967	-91.816%
2026-03-31	8.0000	8.6300	8.0000	8.6300	+13.702%	3	2,966	-91.541%
2026-03-25	7.5700	7.5900	7.5700	7.5900	+14.135%	2	2,965	-90.382%
2026-03-24	6.1100	6.6700	6.1100	6.6500	+2.308%	7	2,965	-89.023%
2026-03-23	6.4500	7.2000	6.4500	6.5000	+15.044%	7	2,965	-88.769%
2026-03-20	6.8200	8.4500	5.6500	5.6500	-19.286%	5	2,966	-87.080%
2026-03-19	6.7300	7.1000	6.2200	7.0000	-16.368%	96	2,964	-89.571%
2026-03-18	8.7900	9.1800	8.3000	8.3700	-20.057%	645	2,880	-91.278%
2026-03-17	11.4000	11.4000	10.4700	10.4700	-8.077%	1,423	2,566	-93.028%
2026-03-16	11.6000	11.8100	10.6400	11.3900	-9.387%	231	1,954	-93.591%
2026-03-13	12.1600	12.5700	12.1600	12.5700	+0.964%	404	1,850	-94.193%
2026-03-12	14.0500	14.0500	12.4500	12.4500	-20.447%	9	1,650	-94.137%
2026-03-10	15.7000	15.7500	15.5400	15.6500	+7.118%	27	1,647	-95.335%
2026-03-09	14.6100	14.6100	14.6100	14.6100	-9.647%	15	1,642	-95.003%
2026-03-06	15.7900	16.1700	15.7900	16.1700	+14.518%	6	1,627	-95.485%
2026-03-05	14.0400	14.2900	14.0300	14.1200	-8.844%	197	1,627	-94.830%
2026-03-04	16.9100	16.9100	15.4900	15.4900	-18.388%	5	1,469	-95.287%
2026-03-02	18.9500	18.9800	18.9500	18.9800	+10.157%	2	1,469	-96.154%
2026-02-27	17.3200	17.3200	17.2300	17.2300	+5.382%	96	1,469	-95.763%
2026-02-26	16.2100	16.3900	16.2100	16.3500	-8.659%	4	1,469	-95.535%
2026-02-25	17.8000	17.9000	17.8000	17.9000	-9.596%	4	1,469	-95.922%
2026-02-23	19.1200	19.8000	18.6600	19.8000	+30.178%	63	1,469	-96.313%
2026-02-20	15.2100	15.2100	15.2100	15.2100	+8.643%	1	1,467	-95.201%
2026-02-19	14.0800	14.0800	14.0000	14.0000	+26.697%	10	1,466	-94.786%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-18.027%	1	1,467	-93.394%
2026-02-13	13.4800	13.4800	13.4800	13.4800	-1.028%	1	1,467	-94.585%
2026-02-06	13.9900	14.4500	13.3500	13.6200	+13.405%	13	1,467	-94.640%
2026-02-05	12.1600	12.1600	11.5500	12.0100	-15.660%	210	1,466	-93.922%
2026-02-04	14.1400	14.7100	13.9500	14.2400	-4.685%	630	1,465	-94.874%
2026-02-03	15.4500	16.2000	14.9400	14.9400	+35.818%	1,008	1,012	-95.114%
2026-02-02	11.5500	11.5500	10.8300	11.0000	-25.676%	18	108	-93.364%
2026-01-30	14.9500	14.9500	14.3000	14.8000	-37.867%	13	113	-95.068%
2026-01-29	23.8200	23.8200	23.8200	23.8200	+20.730%	3	104	-96.935%
2026-01-28	18.3900	19.8000	18.3900	19.7300	0.000%	273	101	-96.300%

.dark-mode .kGhGTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGhGTv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C625GLD Jan 15 2027 625.00 Call (GLD270115C00625000)option OPRA

GLD20270115C625
GLD Jan 15 2027 625.00 Call (GLD270115C00625000)
option OPRA