Dark

GLD20270115C640
GLD Jan 15 2027 640.00 Call (GLD270115C00640000)
option OPRA

EOD

Sep 15, 2026

0.7100-34.862%(-0.3800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.7500	0.7500	0.7100	0.7100	-34.862%	3	1,985	0.000%
2026-09-03	1.1600	1.1600	1.0900	1.0900	+5.825%	14	1,986	-34.862%
2026-08-31	1.0300	1.0300	1.0300	1.0300	-27.465%	10	1,978	-31.068%
2026-08-26	1.4200	1.4200	1.4200	1.4200	-16.471%	20	1,973	-50.000%
2026-08-24	1.7100	1.8800	1.7000	1.7000	+14.094%	4	1,974	-58.235%
2026-08-21	1.4700	1.4900	1.4500	1.4900	+25.210%	5	1,974	-52.349%
2026-08-20	1.1800	1.1900	1.1800	1.1900	+26.596%	2	1,974	-40.336%
2026-08-18	1.0500	1.0500	0.9400	0.9400	-3.093%	3	1,974	-24.468%
2026-08-14	0.9800	0.9800	0.9700	0.9700	-24.219%	2	1,975	-26.804%
2026-08-12	1.3500	1.3500	1.2200	1.2800	-5.185%	5	1,975	-44.531%
2026-08-10	1.2800	1.3500	1.1900	1.3500	+11.570%	9	1,979	-47.407%
2026-08-05	1.2100	1.2100	1.2100	1.2100	+21.000%	20	1,980	-41.322%
2026-07-14	1.0100	1.0100	0.9300	1.0000	0.000%	5	1,964	-29.000%
2026-07-13	1.2400	1.2400	0.9900	1.0000	+5.263%	5	1,962	-29.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-28.030%	2	1,962	-25.263%
2026-07-06	1.3200	1.3200	1.3200	1.3200	+8.197%	1	1,961	-46.212%
2026-07-02	1.2200	1.2200	1.2200	1.2200	-2.400%	14	1,974	-41.803%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-13.793%	8	1,974	-43.200%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,974	-51.034%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-18.023%	1	1,974	-49.645%
2026-06-17	1.7700	1.7700	1.7100	1.7200	+6.832%	58	1,975	-58.721%
2026-06-15	1.7700	1.7700	1.6100	1.6100	+2.548%	4	1,975	-55.901%
2026-06-11	1.5400	1.5700	1.5100	1.5700	+1.290%	5	1,974	-54.777%
2026-06-10	1.7900	1.7900	1.5500	1.5500	-27.570%	2	1,974	-54.194%
2026-05-27	2.1400	2.1400	2.1400	2.1400	-11.203%	1	1,973	-66.822%
2026-05-26	2.4400	2.4400	2.3800	2.4100	+1.261%	104	1,975	-70.539%
2026-05-22	2.3800	2.3800	2.3800	2.3800	-20.667%	1	2,074	-70.168%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-18.919%	1	2,073	-76.333%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-6.566%	1	2,073	-80.811%
2026-05-11	3.7800	3.9700	3.7800	3.9600	+37.500%	133	2,073	-82.071%
2026-05-01	3.0800	3.0800	2.8800	2.8800	-0.690%	2	2,074	-75.347%
2026-04-29	3.0300	3.0300	2.9000	2.9000	-38.298%	4	2,074	-75.517%
2026-04-22	4.6600	4.7000	4.6600	4.7000	-26.791%	2	2,075	-84.894%
2026-04-14	6.1300	6.8500	6.1300	6.4200	+3.382%	22	2,074	-88.941%
2026-04-09	6.1900	6.2100	6.1900	6.2100	-12.288%	2	2,083	-88.567%
2026-04-07	6.9500	7.2200	6.9500	7.0800	-11.940%	6	2,083	-89.972%
2026-04-01	8.0100	8.0400	8.0100	8.0400	+5.098%	2	2,083	-91.169%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+13.333%	1	2,083	-90.719%
2026-03-27	6.7500	6.7500	6.7500	6.7500	+14.407%	1	2,083	-89.481%
2026-03-26	6.3000	6.3000	5.8600	5.9000	+0.855%	4	2,082	-87.966%
2026-03-24	5.4400	6.2600	5.4400	5.8500	+1.036%	424	2,102	-87.863%
2026-03-23	5.2100	5.9500	5.2100	5.7900	-0.686%	6	1,882	-87.737%
2026-03-19	5.7800	5.8300	5.7800	5.8300	-24.286%	2	1,881	-87.822%
2026-03-18	7.7900	8.1300	7.4500	7.7000	-15.385%	481	1,881	-90.779%
2026-03-17	10.0200	10.0200	9.1000	9.1000	-9.543%	426	1,710	-92.198%
2026-03-16	10.6300	10.6300	9.6900	10.0600	-9.288%	9	1,609	-92.942%
2026-03-13	11.6700	11.6700	10.6100	11.0900	-3.481%	210	1,610	-93.598%
2026-03-12	12.3900	12.9200	11.4900	11.4900	-9.026%	106	1,575	-93.821%
2026-03-11	12.1000	12.6300	12.1000	12.6300	-7.608%	6	1,576	-94.378%
2026-03-10	14.0600	14.2100	13.6700	13.6700	+4.272%	108	1,573	-94.806%
2026-03-09	13.3000	13.3000	13.0900	13.1100	-4.167%	105	1,599	-94.584%
2026-03-06	13.3700	14.0300	13.3700	13.6800	+5.231%	860	1,655	-94.810%
2026-03-05	13.3600	13.3600	12.8600	13.0000	-10.837%	305	1,780	-94.538%
2026-03-03	13.0000	14.9800	13.0000	14.5800	-14.587%	13	1,880	-95.130%
2026-03-02	17.0000	18.0000	16.5500	17.0700	+3.455%	531	1,882	-95.841%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+13.014%	2	1,890	-95.697%
2026-02-26	14.5000	14.6000	14.5000	14.6000	-4.700%	16	1,890	-95.137%
2026-02-25	16.3400	16.3400	15.2900	15.3200	-2.730%	6	1,880	-95.366%
2026-02-24	15.5900	16.0000	15.5900	15.7500	-12.403%	15	1,880	-95.492%
2026-02-23	17.3500	18.0300	16.4900	17.9800	+32.792%	126	1,880	-96.051%
2026-02-20	13.5000	13.5400	13.5000	13.5400	+7.460%	8	1,879	-94.756%
2026-02-19	12.6000	12.6000	12.6000	12.6000	+9.565%	2	1,880	-94.365%
2026-02-18	11.5000	11.5000	11.5000	11.5000	+15.000%	1	1,881	-93.826%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-17.355%	1	1,881	-92.900%
2026-02-13	11.7500	12.1000	11.4600	12.1000	+10.000%	16	1,874	-94.132%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-11.362%	2	1,874	-93.545%
2026-02-11	12.9300	12.9300	12.2500	12.4100	+3.417%	8	1,903	-94.279%
2026-02-10	11.6000	12.2800	11.5700	12.0000	-9.434%	51	1,902	-94.083%
2026-02-09	12.6400	13.2600	12.5900	13.2500	+6.426%	6	1,901	-94.642%
2026-02-06	12.7000	12.9500	12.3100	12.4500	+11.759%	1,210	1,901	-94.297%
2026-02-05	10.8500	11.2100	10.8500	11.1400	-17.113%	16	1,297	-93.627%
2026-02-04	14.9000	14.9000	12.5000	13.4400	-4.000%	1,133	1,296	-94.717%
2026-02-03	13.8500	14.0000	13.8500	14.0000	+35.659%	3	1,077	-94.929%
2026-02-02	9.9500	10.6000	9.9500	10.3200	-25.648%	7	1,078	-93.120%
2026-01-30	16.3400	17.0200	12.1700	13.8800	-32.947%	15	1,072	-94.885%
2026-01-29	23.2400	25.8500	16.3300	20.7000	+21.693%	42	1,070	-96.570%
2026-01-28	15.3300	17.0500	15.3300	17.0100	+41.868%	29	1,194	-95.826%
2026-01-27	11.2500	12.1700	10.6500	11.9900	0.000%	1,492	1,187	-94.078%
2026-01-26	11.3500	12.1700	11.0000	11.9900	+39.744%	1,045	1,762	-94.078%
2026-01-23	7.9000	8.6100	7.9000	8.5800	+12.157%	252	755	-91.725%
2026-01-22	6.5500	7.7900	6.5500	7.6500	+34.211%	703	753	-90.719%
2026-01-20	4.2000	5.7000	4.2000	5.7000	+31.034%	40	69	-87.544%
2026-01-16	4.3500	4.3500	4.3500	4.3500	-2.466%	1	36	-83.678%
2026-01-15	4.4700	4.4700	4.4600	4.4600	-8.980%	3	36	-84.081%
2026-01-12	4.8500	5.1300	4.8500	4.9000	+30.667%	22	34	-85.510%
2026-01-07	4.0400	4.0400	3.7500	3.7500	-10.714%	6	13	-81.067%
2026-01-06	4.2000	4.2000	4.2000	4.2000	+7.143%	3	8	-83.095%
2026-01-05	3.8500	3.9200	3.8500	3.9200	+3.979%	4	5	-81.888%
2025-12-24	3.7700	3.7700	3.7700	3.7700	-2.078%	1	1	-81.167%
2025-12-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-81.558%

.dark-mode .kPScCW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPScCW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C640GLD Jan 15 2027 640.00 Call (GLD270115C00640000)option OPRA

GLD20270115C640
GLD Jan 15 2027 640.00 Call (GLD270115C00640000)
option OPRA