Dark

GLD20270115C630
GLD Jan 15 2027 630.00 Call (GLD270115C00630000)
option OPRA

EOD

Sep 17, 2026

0.7100-19.318%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7100	0.7100	0.7100	0.7100	-19.318%	1	4,820	0.000%
2026-09-15	0.8800	0.8800	0.8800	0.8800	+11.392%	1	4,820	-19.318%
2026-09-14	0.7900	0.7900	0.7900	0.7900	-34.167%	1	4,820	-10.127%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-19.463%	28	4,819	-40.833%
2026-08-27	1.4900	1.4900	1.4900	1.4900	-16.760%	1	4,847	-52.349%
2026-08-24	1.9000	1.9000	1.7900	1.7900	+14.013%	21	4,846	-60.335%
2026-08-21	1.5300	1.5700	1.4300	1.5700	+20.769%	21	4,867	-54.777%
2026-08-20	1.2000	1.3100	1.2000	1.3000	+19.266%	227	4,859	-45.385%
2026-08-18	1.0900	1.0900	1.0900	1.0900	+6.863%	2	4,873	-34.862%
2026-08-14	1.0300	1.0400	1.0200	1.0200	-20.930%	4	4,873	-30.392%
2026-08-12	1.4000	1.4000	1.2600	1.2900	-4.444%	36	4,873	-44.961%
2026-08-11	1.3800	1.3900	1.3500	1.3500	-11.184%	4	4,892	-47.407%
2026-08-10	1.3600	1.5200	1.2600	1.5200	+21.600%	8	4,892	-53.289%
2026-08-07	1.2500	1.2500	1.2500	1.2500	+22.549%	104	4,891	-43.200%
2026-08-06	1.0200	1.0200	1.0200	1.0200	-8.929%	20	4,878	-30.392%
2026-08-05	1.1200	1.1200	1.1200	1.1200	+36.585%	1	4,898	-36.607%
2026-07-30	0.8200	0.8200	0.8200	0.8200	-9.890%	20	4,898	-13.415%
2026-07-24	0.9300	0.9300	0.9100	0.9100	-18.750%	2	4,918	-21.978%
2026-07-22	1.1200	1.1200	1.1200	1.1200	+9.804%	1	4,918	-36.607%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-17.073%	1	4,918	-30.392%
2026-07-13	1.2000	1.6300	1.0300	1.2300	+11.818%	103	4,962	-42.276%
2026-07-07	1.2800	1.2800	1.1000	1.1000	-13.386%	31	4,916	-35.455%
2026-07-06	1.3700	1.3700	1.2700	1.2700	+4.098%	6	4,939	-44.094%
2026-07-02	1.2600	1.2600	1.2000	1.2200	-7.576%	58	4,935	-41.803%
2026-07-01	1.2000	1.3200	1.2000	1.3200	+7.317%	51	4,935	-46.212%
2026-06-30	1.2500	1.2500	1.2300	1.2300	-2.381%	49	4,934	-42.276%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-9.353%	3	4,967	-43.651%
2026-06-25	1.3900	1.3900	1.3900	1.3900	-4.795%	1	4,970	-48.921%
2026-06-22	1.4600	1.4600	1.4600	1.4600	-15.116%	1	4,970	-51.370%
2026-06-17	1.8400	1.8400	1.7200	1.7200	-5.495%	3	4,972	-58.721%
2026-06-15	1.8200	1.8200	1.8200	1.8200	+32.847%	1	4,972	-60.989%
2026-06-11	1.3700	1.3700	1.3700	1.3700	-19.412%	4	4,972	-48.175%
2026-06-10	1.6300	1.7000	1.6300	1.7000	-9.091%	6	4,976	-58.235%
2026-06-08	1.9100	1.9100	1.8700	1.8700	-25.200%	36	4,978	-62.032%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-1.961%	2	4,942	-71.600%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-0.391%	2	4,942	-72.157%
2026-05-21	2.5300	2.6000	2.5000	2.5600	-17.419%	6	4,943	-72.266%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-21.519%	2	4,943	-77.097%
2026-05-13	3.9500	3.9500	3.9500	3.9500	-7.059%	48	4,943	-82.025%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+26.866%	89	4,943	-83.294%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+1.208%	1	4,935	-78.806%
2026-05-04	3.3100	3.3100	3.3100	3.3100	-14.470%	2	4,936	-78.550%
2026-05-01	3.8600	3.8700	3.8600	3.8700	+12.174%	2	4,935	-81.654%
2026-04-30	3.2300	3.4500	3.2300	3.4500	+12.378%	5	4,935	-79.420%
2026-04-29	3.0700	3.0700	3.0700	3.0700	-4.063%	2	4,931	-76.873%
2026-04-28	3.2200	3.2200	3.2000	3.2000	-23.810%	2	4,931	-77.813%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-33.333%	8	4,930	-83.095%
2026-04-20	6.3000	6.3000	6.3000	6.3000	+7.692%	5	4,923	-88.730%
2026-04-16	5.8500	5.8500	5.8500	5.8500	-13.971%	1	4,918	-87.863%
2026-04-09	7.5500	7.5500	6.8000	6.8000	-8.847%	3	4,919	-89.559%
2026-04-07	7.4700	7.4700	7.4600	7.4600	-3.742%	2	4,919	-90.483%
2026-04-02	7.7500	7.7500	7.7500	7.7500	-8.824%	1	4,920	-90.839%
2026-04-01	8.6500	8.6500	8.5000	8.5000	+16.598%	3	4,920	-91.647%
2026-03-30	7.4100	7.4100	7.2900	7.2900	+15.531%	2	4,919	-90.261%
2026-03-27	6.6000	6.6000	6.3100	6.3100	+4.125%	2	4,919	-88.748%
2026-03-26	6.0600	6.0600	6.0600	6.0600	-16.644%	2	4,917	-88.284%
2026-03-25	7.0500	7.2700	7.0500	7.2700	+14.488%	4	4,917	-90.234%
2026-03-24	6.0000	6.3500	6.0000	6.3500	0.000%	1,005	4,918	-88.819%
2026-03-23	5.4300	6.5500	5.3600	6.3500	+7.810%	516	3,914	-88.819%
2026-03-20	6.6400	7.0200	5.8900	5.8900	-16.454%	13	3,915	-87.946%
2026-03-19	6.1000	7.0500	5.9500	7.0500	-17.059%	21	3,920	-89.929%
2026-03-18	9.2900	9.2900	8.4000	8.5000	-12.190%	93	3,916	-91.647%
2026-03-17	10.8500	11.1900	9.4300	9.6800	-11.759%	1,368	3,880	-92.665%
2026-03-16	11.1800	11.5800	10.5200	10.9700	-3.772%	831	3,315	-93.528%
2026-03-13	12.5000	12.5000	11.3100	11.4000	-5.394%	648	3,106	-93.772%
2026-03-12	13.2000	13.2500	12.0500	12.0500	-11.397%	405	2,876	-94.108%
2026-03-11	13.4200	13.6500	12.7300	13.6000	-4.762%	76	2,735	-94.779%
2026-03-10	15.0700	15.4300	14.2800	14.2800	-0.070%	480	2,735	-95.028%
2026-03-09	13.7800	14.4100	13.6200	14.2900	-5.677%	210	2,478	-95.031%
2026-03-06	14.1800	15.6200	14.1800	15.1500	+5.208%	532	2,374	-95.314%
2026-03-05	13.4300	14.4000	13.4300	14.4000	-7.869%	272	2,109	-95.069%
2026-03-04	15.7900	16.0400	15.6300	15.6300	+0.904%	11	1,973	-95.457%
2026-03-03	14.2400	15.4900	13.7000	15.4900	-14.088%	171	1,976	-95.416%
2026-03-02	18.3300	18.6500	17.5900	18.0300	+13.826%	917	1,976	-96.062%
2026-02-26	14.8500	15.8400	14.8500	15.8400	-8.174%	1,044	1,737	-95.518%
2026-02-24	17.2500	17.2500	17.2500	17.2500	-10.853%	1	1,706	-95.884%
2026-02-23	17.5500	19.3500	16.2100	19.3500	+30.215%	276	1,705	-96.331%
2026-02-20	14.7000	14.8600	14.7000	14.8600	+12.320%	13	1,615	-95.222%
2026-02-19	13.4000	14.9700	13.2300	13.2300	+2.083%	45	1,614	-94.633%
2026-02-18	13.0600	13.0600	12.9600	12.9600	+17.711%	2	1,601	-94.522%
2026-02-17	11.0100	11.0100	11.0100	11.0100	-10.850%	4	1,602	-93.551%
2026-02-13	12.3000	12.3500	12.3000	12.3500	-3.061%	2	1,603	-94.251%
2026-02-12	12.8000	12.8000	12.7400	12.7400	-0.856%	2	1,603	-94.427%
2026-02-11	12.8500	12.8500	12.8500	12.8500	-8.214%	1	1,605	-94.475%
2026-02-09	13.5900	14.0000	13.5800	14.0000	+7.941%	4	1,606	-94.929%
2026-02-06	13.5700	14.1000	12.9700	12.9700	+5.276%	713	1,606	-94.526%
2026-02-05	11.7600	12.3200	10.9400	12.3200	-9.876%	830	1,652	-94.237%
2026-02-04	13.5400	14.1000	13.3800	13.6700	-14.563%	612	1,426	-94.806%
2026-02-03	14.9500	16.0000	14.8500	16.0000	+52.381%	1,001	1,267	-95.563%
2026-02-02	10.5000	10.5000	10.5000	10.5000	-36.364%	3	337	-93.238%
2026-01-30	16.4000	18.2000	14.8000	16.5000	-25.000%	30	336	-95.697%
2026-01-29	28.4100	28.5200	17.4200	22.0000	+16.711%	16	355	-96.773%
2026-01-28	17.7000	18.8600	16.5000	18.8500	+62.360%	311	355	-96.233%
2026-01-26	12.5000	13.2500	11.6100	11.6100	+22.211%	37	99	-93.885%
2026-01-23	9.3000	9.7500	8.6400	9.5000	+12.559%	13	100	-92.526%
2026-01-22	8.0500	8.4400	8.0500	8.4400	+9.610%	31	88	-91.588%
2026-01-21	8.2500	8.2500	7.7000	7.7000	+22.222%	9	57	-90.779%
2026-01-20	6.3000	6.3000	6.3000	6.3000	+32.075%	1	57	-88.730%
2026-01-16	4.7700	4.7700	4.7700	4.7700	-1.852%	1	56	-85.115%
2026-01-15	4.8900	4.9100	4.8600	4.8600	-5.814%	6	56	-85.391%
2026-01-14	5.1600	5.1600	5.1600	5.1600	-4.444%	8	53	-86.240%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+27.962%	2	45	-86.852%
2026-01-07	4.3000	4.3000	4.2200	4.2200	-9.247%	3	45	-83.175%
2026-01-06	4.6000	4.6500	4.6000	4.6500	+10.714%	2	42	-84.731%
2026-01-05	4.3000	4.3000	4.1500	4.2000	+27.273%	14	29	-83.095%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-13.158%	1	29	-78.485%
2025-12-30	3.9000	3.9000	3.8000	3.8000	+9.510%	3	29	-81.316%
2025-12-29	3.5500	3.5500	3.4700	3.4700	-20.776%	10	26	-79.539%
2025-12-22	4.3900	4.5000	4.3600	4.3800	+16.800%	21	23	-83.790%
2025-12-18	3.7500	3.7500	3.7500	3.7500	+10.294%	2	3	-81.067%
2025-12-17	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-79.118%

.dark-mode .ZKVvmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKVvmT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C630GLD Jan 15 2027 630.00 Call (GLD270115C00630000)option OPRA

GLD20270115C630
GLD Jan 15 2027 630.00 Call (GLD270115C00630000)
option OPRA