Dark

GLD20270115C650
GLD Jan 15 2027 650.00 Call (GLD270115C00650000)
option OPRA

EOD

Sep 17, 2026

0.6200-11.429%(-0.0800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6800	0.6800	0.6200	0.6200	-11.429%	17	11,702	0.000%
2026-09-16	0.7700	0.7700	0.7000	0.7000	0.000%	3	11,700	-11.429%
2026-09-15	0.7000	0.7000	0.7000	0.7000	-4.110%	11	11,698	-11.429%
2026-09-14	0.7300	0.7400	0.7100	0.7300	0.000%	22	11,687	-15.068%
2026-09-11	0.8400	0.8400	0.7300	0.7300	-16.092%	10	11,676	-15.068%
2026-09-10	0.8700	0.8700	0.8700	0.8700	-9.375%	2	11,675	-28.736%
2026-09-04	1.0700	1.0700	0.9600	0.9600	-9.434%	2	11,677	-35.417%
2026-09-03	0.9700	1.0600	0.9700	1.0600	+32.500%	17	11,677	-41.509%
2026-09-01	1.0200	1.0200	0.7000	0.8000	-23.810%	14	11,661	-22.500%
2026-08-28	1.2200	1.2200	0.7200	1.0500	-23.358%	60	11,661	-40.952%
2026-08-27	1.3300	1.3700	1.3300	1.3700	+2.239%	17	11,672	-54.745%
2026-08-26	1.3100	1.3400	1.3000	1.3400	0.000%	39	11,672	-53.731%
2026-08-25	1.4100	1.4100	1.3000	1.3400	-10.667%	10	11,675	-53.731%
2026-08-24	1.6000	1.6400	1.5000	1.5000	+8.696%	55	11,671	-58.667%
2026-08-21	1.3200	1.4500	1.2100	1.3800	+20.000%	62	11,672	-55.072%
2026-08-20	1.1500	1.1500	1.1500	1.1500	+3.604%	2	11,674	-46.087%
2026-08-19	1.1700	1.1700	1.1000	1.1100	+9.901%	18	11,674	-44.144%
2026-08-17	0.9500	1.0100	0.9500	1.0100	+6.316%	16	11,685	-38.614%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-4.040%	2	11,674	-34.737%
2026-08-13	0.9600	0.9900	0.9600	0.9900	-14.655%	9,040	11,698	-37.374%
2026-08-12	1.2800	1.2800	1.1400	1.1600	-10.769%	32	3,518	-46.552%
2026-08-10	1.1500	1.3000	1.1500	1.3000	+13.043%	42	3,549	-52.308%
2026-08-07	1.1200	1.1500	1.1200	1.1500	+16.162%	11	3,580	-46.087%
2026-08-06	0.9400	0.9900	0.9400	0.9900	+10.000%	150	3,585	-37.374%
2026-08-05	1.1400	1.1400	0.7700	0.9000	+16.883%	1,610	3,485	-31.111%
2026-08-04	0.7300	0.7800	0.7300	0.7700	+8.451%	36	2,843	-19.481%
2026-07-31	0.7100	0.7100	0.7100	0.7100	-22.826%	1	2,841	-12.676%
2026-07-30	0.9200	0.9200	0.9200	0.9200	+6.977%	2	2,841	-32.609%
2026-07-29	0.8800	0.8800	0.7700	0.8600	+24.638%	26	2,841	-27.907%
2026-07-28	0.6900	0.6900	0.6900	0.6900	-16.867%	65	2,855	-10.145%
2026-07-27	0.8800	0.8800	0.8300	0.8300	-3.488%	140	2,920	-25.301%
2026-07-24	0.8600	0.8600	0.8600	0.8600	+22.857%	1	3,043	-27.907%
2026-07-23	0.8500	0.8500	0.7000	0.7000	-28.571%	15	3,044	-11.429%
2026-07-21	0.9800	0.9800	0.9800	0.9800	+30.667%	1	3,048	-36.735%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-29.245%	5	3,047	-17.333%
2026-07-17	1.0600	1.0600	1.0600	1.0600	+9.278%	1	3,047	-41.509%
2026-07-15	0.9600	0.9700	0.9600	0.9700	-14.912%	5	3,046	-36.082%
2026-07-14	1.1400	1.1400	1.1400	1.1400	+29.545%	1	3,042	-45.614%
2026-07-13	1.1500	1.1500	0.8800	0.8800	-7.368%	15	3,041	-29.545%
2026-07-10	0.9700	1.0000	0.9500	0.9500	+1.064%	37	3,035	-34.737%
2026-07-09	1.0000	1.0400	0.9400	0.9400	-13.761%	8	3,053	-34.043%
2026-07-08	1.0900	1.1000	1.0900	1.0900	-4.386%	8	3,052	-43.119%
2026-06-30	1.1500	1.1500	1.1300	1.1400	-0.870%	52	3,051	-45.614%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-7.258%	4	3,049	-46.087%
2026-06-26	1.2400	1.2400	1.2400	1.2400	+3.333%	50	3,045	-50.000%
2026-06-25	1.2000	1.2400	1.1900	1.2000	-19.463%	77	3,045	-48.333%
2026-06-24	1.4900	1.4900	1.4900	1.4900	+13.740%	1	3,060	-58.389%
2026-06-23	1.2900	1.3100	1.2800	1.3100	-13.245%	20	3,063	-52.672%
2026-06-22	1.5100	1.5100	1.5100	1.5100	+0.667%	2	3,067	-58.940%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-16.667%	90	3,194	-58.667%
2026-06-17	1.8000	1.8000	1.6500	1.8000	+1.124%	33	3,194	-65.556%
2026-06-16	1.7800	1.7800	1.7800	1.7800	+3.488%	1	3,194	-65.169%
2026-06-15	1.8200	1.8200	1.7200	1.7200	+16.216%	2	3,193	-63.953%
2026-06-12	1.6600	1.6600	1.4100	1.4800	-1.333%	197	3,193	-58.108%
2026-06-11	1.5400	1.5400	1.4500	1.5000	+11.111%	3	3,187	-58.667%
2026-06-10	1.7000	1.7000	1.3500	1.3500	-18.675%	14	3,186	-54.074%
2026-06-09	1.6600	1.6600	1.6600	1.6600	-10.270%	1	3,174	-62.651%
2026-06-08	1.7100	1.8500	1.5800	1.8500	+4.520%	62	3,175	-66.486%
2026-06-05	1.8000	1.8000	1.7400	1.7700	-19.178%	9	3,235	-64.972%
2026-06-04	2.1900	2.1900	2.1900	2.1900	+2.817%	3	3,239	-71.689%
2026-06-03	2.1500	2.1500	2.1300	2.1300	-6.167%	22	3,242	-70.892%
2026-06-02	2.6400	2.6400	2.2700	2.2700	-1.304%	11	3,222	-72.687%
2026-06-01	2.3000	2.3000	2.1800	2.3000	-7.631%	42	3,213	-73.043%
2026-05-29	2.4300	2.4900	2.4300	2.4900	+13.182%	7	3,172	-75.100%
2026-05-28	2.0500	2.2000	2.0200	2.2000	+4.762%	9	3,173	-71.818%
2026-05-27	2.0500	2.1000	2.0500	2.1000	-4.545%	7	3,176	-70.476%
2026-05-26	2.4300	2.4300	2.2000	2.2000	0.000%	7	3,171	-71.818%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-5.172%	1	3,171	-71.818%
2026-05-21	2.3500	2.3500	2.3000	2.3200	-7.200%	16	3,171	-73.276%
2026-05-20	2.6500	2.6500	2.5000	2.5000	-24.242%	12	3,171	-75.200%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+13.793%	1	3,170	-81.212%
2026-05-15	2.9000	2.9000	2.9000	2.9000	-13.433%	6	3,170	-78.621%
2026-05-14	3.4000	3.4000	3.3000	3.3500	-3.736%	17	3,164	-81.493%
2026-05-13	3.4800	3.4800	3.4800	3.4800	+3.571%	1	3,160	-82.184%
2026-05-12	3.3600	3.3600	3.3600	3.3600	-11.579%	1	3,160	-81.548%
2026-05-11	3.8000	3.8000	3.8000	3.8000	+5.556%	1	3,160	-83.684%
2026-05-08	3.4500	3.6000	3.4500	3.6000	-7.216%	6	3,159	-82.778%
2026-05-07	3.5600	4.1000	3.5100	3.8800	+19.018%	395	3,160	-84.021%
2026-05-06	3.6000	3.7400	3.2000	3.2600	+5.502%	56	3,269	-80.982%
2026-05-05	3.1000	3.1700	3.0200	3.0900	-5.215%	101	3,270	-79.935%
2026-05-04	3.1700	3.2600	3.0200	3.2600	+0.308%	165	3,271	-80.982%
2026-05-01	3.1500	3.2500	3.1500	3.2500	+8.333%	54	3,401	-80.923%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+6.383%	45	3,401	-79.333%
2026-04-29	2.9100	3.3500	2.7800	2.8200	-1.053%	402	3,446	-78.014%
2026-04-28	2.7100	2.9000	2.7100	2.8500	-9.236%	82	3,444	-78.246%
2026-04-27	3.6400	3.6400	3.1400	3.1400	-10.286%	45	3,416	-80.255%
2026-04-24	3.4200	3.5000	3.4200	3.5000	-4.110%	12	3,395	-82.286%
2026-04-23	3.7800	3.8400	3.6500	3.6500	-13.095%	39	3,400	-83.014%
2026-04-22	4.4000	4.4000	4.2000	4.2000	0.000%	12	3,397	-85.238%
2026-04-21	3.9500	4.8000	3.9500	4.2000	-19.075%	16	3,387	-85.238%
2026-04-20	5.1200	5.1900	5.1200	5.1900	-9.896%	4	3,387	-88.054%
2026-04-17	5.6000	5.8500	5.3500	5.7600	+9.714%	24	3,385	-89.236%
2026-04-16	5.3100	5.3100	5.2500	5.2500	-8.854%	4	3,381	-88.190%
2026-04-15	6.1700	6.1700	5.7600	5.7600	-2.538%	8	3,378	-89.236%
2026-04-14	5.2000	6.0500	5.2000	5.9100	+16.339%	41	3,409	-89.509%
2026-04-13	5.0000	5.0800	4.8500	5.0800	-5.224%	68	3,378	-87.795%
2026-04-10	5.1000	5.4800	5.1000	5.3600	-9.153%	50	3,409	-88.433%
2026-04-09	5.9800	6.0000	5.7400	5.9000	-9.231%	17	3,389	-89.492%
2026-04-08	7.2000	7.2000	6.5000	6.5000	-0.459%	28	3,377	-90.462%
2026-04-07	6.5500	6.5500	6.2300	6.5300	-0.305%	9	3,353	-90.505%
2026-04-06	6.5500	6.5500	6.5500	6.5500	-8.774%	1	3,353	-90.534%
2026-03-31	6.6000	7.1800	6.6000	7.1800	+11.664%	5	3,352	-91.365%
2026-03-30	7.0000	7.0000	6.3900	6.4300	-6.812%	203	3,352	-90.358%
2026-03-27	5.7000	6.9400	5.7000	6.9000	+26.606%	15	3,248	-91.014%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-12.660%	2	3,235	-88.624%
2026-03-25	6.5000	6.5300	6.2400	6.2400	+9.474%	44	3,233	-90.064%
2026-03-24	5.5100	5.7000	5.4900	5.7000	+1.423%	4	3,245	-89.123%
2026-03-23	5.0000	5.8100	4.9900	5.6200	+0.357%	63	3,243	-88.968%
2026-03-20	5.7000	6.0000	5.2500	5.6000	-2.269%	22	3,196	-88.929%
2026-03-19	5.3400	6.0000	5.0000	5.7300	-18.723%	77	3,191	-89.180%
2026-03-18	7.2500	7.7800	7.0000	7.0500	-20.159%	100	3,162	-91.206%
2026-03-17	8.7200	9.3500	8.3900	8.8300	-7.053%	633	3,206	-92.978%
2026-03-16	9.7600	9.7700	9.3500	9.5000	-5.473%	232	3,010	-93.474%
2026-03-13	10.0000	10.2300	9.9300	10.0500	-7.967%	417	2,896	-93.831%
2026-03-12	11.6500	11.8100	10.6800	10.9200	-6.186%	317	2,794	-94.322%
2026-03-11	11.8000	12.2600	11.6300	11.6400	-6.356%	108	2,693	-94.674%
2026-03-10	13.0100	13.2800	12.2500	12.4300	+1.718%	326	2,641	-95.012%
2026-03-09	12.7000	12.9000	12.0100	12.2200	-7.424%	257	2,557	-94.926%
2026-03-06	13.0000	13.5100	12.8100	13.2000	+10.000%	2,123	2,455	-95.303%
2026-03-05	12.7100	12.8000	11.6100	12.0000	-13.855%	18	2,551	-94.833%
2026-03-04	14.0000	14.0000	13.4000	13.9300	+4.345%	50	2,560	-95.549%
2026-03-03	12.7500	14.0500	10.5000	13.3500	-16.091%	131	2,553	-95.356%
2026-03-02	16.0000	16.9000	15.0000	15.9100	+4.328%	390	2,558	-96.103%
2026-02-27	14.5400	15.2500	14.5400	15.2500	+7.622%	51	2,699	-95.934%
2026-02-26	14.1700	14.1700	14.1700	14.1700	-1.392%	1	2,717	-95.625%
2026-02-25	15.8700	15.8700	14.2600	14.3700	-6.930%	222	2,849	-95.685%
2026-02-24	15.3000	15.4400	15.0000	15.4400	-8.368%	5	2,849	-95.984%
2026-02-23	14.6000	16.9000	14.6000	16.8500	+22.101%	147	2,848	-96.320%
2026-02-20	12.8400	13.8000	12.8400	13.8000	+18.455%	63	2,905	-95.507%
2026-02-19	11.5000	12.2500	11.5000	11.6500	+1.304%	308	2,918	-94.678%
2026-02-18	10.3600	11.8500	10.3600	11.5000	+23.656%	25	2,918	-94.609%
2026-02-17	9.1500	9.6500	9.1000	9.3000	-15.455%	23	2,914	-93.333%
2026-02-13	10.1000	11.0000	10.0000	11.0000	+8.803%	48	2,891	-94.364%
2026-02-12	10.8300	10.8300	9.5000	10.1100	-15.750%	52	2,891	-93.867%
2026-02-11	11.3900	12.0000	11.2200	12.0000	+5.079%	65	2,872	-94.833%
2026-02-10	11.9500	11.9500	10.8000	11.4200	-10.781%	1,025	2,887	-94.571%
2026-02-09	12.5000	12.8000	11.7600	12.8000	+11.304%	641	2,238	-95.156%
2026-02-06	12.0100	12.3200	11.4500	11.5000	+10.577%	654	2,493	-94.609%
2026-02-05	10.0100	11.3000	9.9300	10.4000	-10.653%	229	2,268	-94.038%
2026-02-04	15.0000	15.0000	11.4100	11.6400	-12.481%	863	2,109	-94.674%
2026-02-03	12.0000	14.5000	12.0000	13.3000	+41.942%	684	1,945	-95.338%
2026-02-02	8.6500	12.0000	8.4500	9.3700	-30.022%	232	2,134	-93.383%
2026-01-30	16.7500	16.7500	11.8800	13.3900	-35.470%	1,154	2,187	-95.370%
2026-01-29	24.5000	26.0000	14.0000	20.7500	+15.599%	1,820	2,274	-97.012%
2026-01-28	14.2600	17.9500	14.2600	17.9500	+47.737%	56	2,080	-96.546%
2026-01-27	10.4000	12.1500	9.7600	12.1500	+18.421%	1,087	2,040	-94.897%
2026-01-26	10.0000	11.3100	9.8100	10.2600	+23.614%	72	971	-93.957%
2026-01-23	7.3500	8.3000	7.3500	8.3000	+12.925%	48	975	-92.530%
2026-01-22	6.4500	7.3500	6.3000	7.3500	+22.500%	186	960	-91.565%
2026-01-21	6.5500	6.8000	6.0000	6.0000	+14.286%	11	1,013	-89.667%
2026-01-20	5.5000	5.5000	4.9500	5.2500	+29.630%	16	1,014	-88.190%
2026-01-16	3.8000	4.0500	3.8000	4.0500	-2.174%	2	1,000	-84.691%
2026-01-15	4.1000	4.2200	4.1000	4.1400	-8.407%	8	1,000	-85.024%
2026-01-14	4.5900	4.5900	4.5200	4.5200	+5.361%	8	994	-86.283%
2026-01-13	4.2900	4.2900	4.2900	4.2900	-3.596%	1	988	-85.548%
2026-01-12	4.3000	4.5000	4.3000	4.4500	+20.270%	7	987	-86.067%
2026-01-09	3.7000	3.7000	3.7000	3.7000	-1.333%	1	993	-83.243%
2026-01-07	3.5600	3.7500	3.5500	3.7500	-2.850%	104	994	-83.467%
2026-01-06	3.7000	3.8600	3.7000	3.8600	+10.920%	7	890	-83.938%
2026-01-05	3.5700	3.5700	3.4800	3.4800	+22.105%	94	792	-82.184%
2026-01-02	2.8400	2.8500	2.8400	2.8500	+1.786%	5	792	-78.246%
2025-12-31	2.8000	2.8000	2.8000	2.8000	-8.197%	3	785	-77.857%
2025-12-29	3.1300	3.1300	2.9000	3.0500	-29.070%	202	785	-79.672%
2025-12-26	4.2000	4.3000	4.2000	4.3000	+23.919%	201	983	-85.581%
2025-12-24	3.4000	3.4700	3.4000	3.4700	-8.684%	300	832	-82.133%
2025-12-22	3.6000	3.8000	3.6000	3.8000	+25.413%	24	832	-83.684%
2025-12-19	3.0000	3.0300	3.0000	3.0300	-0.656%	14	808	-79.538%
2025-12-18	2.9800	3.2500	2.9500	3.0500	+3.741%	38	808	-79.672%
2025-12-17	2.9400	2.9400	2.9400	2.9400	+6.522%	2	770	-78.912%
2025-12-15	2.9600	2.9600	2.7600	2.7600	+2.985%	80	770	-77.536%
2025-12-12	2.6800	2.6800	2.6800	2.6800	-4.286%	2	725	-76.866%
2025-12-11	2.7900	2.8200	2.6400	2.8000	+8.527%	546	725	-77.857%
2025-12-10	2.3800	2.6500	2.3800	2.5800	+4.878%	150	180	-75.969%
2025-12-09	2.5000	2.5000	2.4400	2.4600	+4.681%	14	30	-74.797%
2025-12-08	2.3500	2.3500	2.3500	2.3500	-6.746%	1	16	-73.617%
2025-12-05	2.6200	2.6200	2.5200	2.5200	0.000%	15	15	-75.397%

.dark-mode .Ch5Wkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ch5Wkp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C650GLD Jan 15 2027 650.00 Call (GLD270115C00650000)option OPRA

GLD20270115C650
GLD Jan 15 2027 650.00 Call (GLD270115C00650000)
option OPRA