Dark

GLD20270115C670
GLD Jan 15 2027 670.00 Call (GLD270115C00670000)
option OPRA

EOD

Sep 17, 2026

0.5700-9.524%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5700	0.5700	0.5700	0.5700	-9.524%	1	1,938	0.000%
2026-09-16	0.6500	0.6500	0.6300	0.6300	-3.077%	2	1,937	-9.524%
2026-09-15	0.6500	0.6500	0.6500	0.6500	+1.563%	2	1,940	-12.308%
2026-09-14	0.6700	0.6700	0.6400	0.6400	-12.329%	103	1,940	-10.938%
2026-09-11	0.6100	0.7600	0.6100	0.7300	-12.048%	7	1,837	-21.918%
2026-09-09	0.9500	0.9500	0.8000	0.8300	+1.220%	10	1,836	-31.325%
2026-09-08	0.8200	0.8200	0.8200	0.8200	-13.684%	5	1,833	-30.488%
2026-09-03	0.8300	0.9500	0.8300	0.9500	+35.714%	68	1,833	-40.000%
2026-09-01	0.7500	0.7700	0.6900	0.7000	-9.091%	22	1,790	-18.571%
2026-08-31	0.8000	0.8400	0.7700	0.7700	-35.294%	15	1,787	-25.974%
2026-08-27	1.1500	1.1900	1.1500	1.1900	-1.653%	2	1,787	-52.101%
2026-08-26	1.2100	1.2100	1.2100	1.2100	-7.634%	1	1,787	-52.893%
2026-08-25	1.2600	1.3100	1.2400	1.3100	+2.344%	224	1,787	-56.489%
2026-08-24	1.3300	1.3300	1.2800	1.2800	+11.304%	8	1,610	-55.469%
2026-08-21	1.1100	1.2200	1.1100	1.1500	+15.000%	15	1,609	-50.435%
2026-08-20	0.9100	1.0100	0.7800	1.0000	+4.167%	8	1,611	-43.000%
2026-08-19	1.1400	1.1400	0.9600	0.9600	+26.316%	139	1,611	-40.625%
2026-08-18	0.9100	0.9100	0.7600	0.7600	-15.556%	20	1,718	-25.000%
2026-08-17	0.9400	0.9400	0.8800	0.9000	+8.434%	5	1,710	-36.667%
2026-08-14	0.8000	0.8300	0.8000	0.8300	+2.469%	3	1,707	-31.325%
2026-08-13	0.9600	0.9600	0.8100	0.8100	-22.115%	16	1,704	-29.630%
2026-08-12	1.1500	1.1500	1.0100	1.0400	+1.961%	39	1,699	-45.192%
2026-08-11	1.1000	1.1000	1.0200	1.0200	-11.304%	13	1,687	-44.118%
2026-08-10	1.0500	1.1500	1.0100	1.1500	+22.340%	13	1,678	-50.435%
2026-08-05	0.9000	0.9400	0.9000	0.9400	+38.235%	76	1,671	-39.362%
2026-08-04	0.7100	0.7200	0.6800	0.6800	-35.849%	14	1,603	-16.176%
2026-07-15	1.0600	1.0600	0.8700	1.0600	+1.923%	4	1,592	-46.226%
2026-07-13	1.0800	1.0800	1.0400	1.0400	+15.556%	4	1,590	-45.192%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+11.111%	1	1,589	-36.667%
2026-07-09	0.8100	0.8100	0.8100	0.8100	-37.209%	1	1,590	-29.630%
2026-07-08	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,589	-55.814%
2026-07-06	1.2300	1.2300	1.1000	1.1000	-5.983%	3	1,588	-48.182%
2026-06-25	1.2500	1.3500	1.1700	1.1700	+18.182%	6	1,590	-51.282%
2026-06-23	0.9900	0.9900	0.9900	0.9900	-22.047%	6	1,593	-42.424%
2026-06-22	1.2100	1.2700	1.2100	1.2700	-15.333%	12	1,594	-55.118%
2026-06-17	1.6600	1.6600	1.5000	1.5000	-9.091%	2	1,590	-62.000%
2026-06-16	1.6500	1.6500	1.6500	1.6500	+24.060%	1	1,590	-65.455%
2026-06-11	1.2800	1.3300	1.2800	1.3300	-6.338%	5	1,591	-57.143%
2026-06-09	1.4600	1.4600	1.3900	1.4200	-13.939%	5	1,589	-59.859%
2026-06-08	1.7200	1.7200	1.6500	1.6500	-15.385%	3	1,588	-65.455%
2026-06-03	1.9500	1.9500	1.9500	1.9500	-19.421%	1	1,589	-70.769%
2026-06-02	2.4200	2.4200	2.4200	2.4200	+7.080%	1	1,589	-76.446%
2026-06-01	2.2600	2.2600	2.2600	2.2600	-3.004%	1	1,589	-74.779%
2026-05-29	2.3300	2.3300	2.3300	2.3300	+10.427%	1	1,589	-75.536%
2026-05-26	2.0000	2.1100	2.0000	2.1100	+1.442%	6	1,588	-72.986%
2026-05-22	2.0800	2.0800	2.0800	2.0800	+1.463%	1	1,588	-72.596%
2026-05-21	2.0800	2.1300	2.0500	2.0500	-10.480%	4	1,587	-72.195%
2026-05-20	2.2600	2.2900	2.2400	2.2900	-20.761%	4	1,587	-75.109%
2026-05-15	2.5800	2.8900	2.5500	2.8900	-15.249%	5	1,589	-80.277%
2026-05-11	3.4100	3.4100	3.4100	3.4100	+22.222%	1	1,589	-83.284%
2026-05-05	2.8600	2.8700	2.7900	2.7900	+1.825%	4	1,588	-79.570%
2026-05-04	2.7400	2.7400	2.7400	2.7400	+2.622%	1	1,588	-79.197%
2026-04-30	2.6700	2.6700	2.6700	2.6700	+5.952%	1	1,588	-78.652%
2026-04-28	2.5100	2.5200	2.5100	2.5200	-10.320%	2	1,589	-77.381%
2026-04-27	2.7100	2.8500	2.7100	2.8100	-27.763%	3	1,587	-79.715%
2026-04-21	3.9000	3.9000	3.8900	3.8900	-15.435%	2	1,586	-85.347%
2026-04-16	4.8000	4.8000	4.6000	4.6000	-17.857%	4	1,586	-87.609%
2026-04-14	5.3800	5.6000	4.8000	5.6000	+23.077%	4	1,589	-89.821%
2026-04-10	4.5000	4.5500	4.5000	4.5500	-33.284%	2	1,588	-87.473%
2026-04-01	6.6100	6.8200	6.6100	6.8200	+16.981%	12	1,588	-91.642%
2026-03-31	6.2500	6.2500	5.7700	5.8300	+3.186%	6	1,588	-90.223%
2026-03-25	6.1500	6.3500	5.6500	5.6500	+13.000%	4	1,588	-89.912%
2026-03-24	4.9000	5.0600	4.7500	5.0000	-2.913%	8	1,588	-88.600%
2026-03-23	5.0600	5.3500	4.8200	5.1500	+6.625%	517	1,585	-88.932%
2026-03-20	5.0300	5.0300	4.8300	4.8300	+38.000%	2	1,584	-88.199%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-46.154%	1	1,584	-83.714%
2026-03-18	6.5000	6.5000	6.5000	6.5000	-20.049%	1	1,584	-91.231%
2026-03-13	9.2500	9.2500	8.1300	8.1300	-16.186%	58	1,584	-92.989%
2026-03-12	9.7300	9.7300	9.7000	9.7000	-17.797%	198	1,556	-94.124%
2026-03-06	11.6000	11.8000	11.6000	11.8000	-1.667%	2	1,569	-95.169%
2026-03-04	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,569	-95.250%
2026-03-03	11.9600	12.0000	11.9600	12.0000	-13.295%	3	1,569	-95.250%
2026-03-02	13.8400	13.8400	13.8400	13.8400	+4.690%	2	1,568	-95.882%
2026-02-27	13.2200	13.2200	13.2200	13.2200	-2.074%	2	1,568	-95.688%
2026-02-25	13.8900	13.9900	13.3500	13.5000	-3.571%	53	1,567	-95.778%
2026-02-23	13.8900	14.0000	13.8300	14.0000	+21.212%	41	1,567	-95.929%
2026-02-20	11.5000	11.9000	11.4500	11.5500	+37.173%	19	1,547	-95.065%
2026-02-17	8.4200	8.4200	8.4200	8.4200	-16.716%	425	1,547	-93.230%
2026-02-13	9.8400	10.1100	9.8400	10.1100	+10.131%	2	1,548	-94.362%
2026-02-12	9.8000	9.8000	9.1800	9.1800	-10.874%	5	1,548	-93.791%
2026-02-11	10.3000	10.3000	10.3000	10.3000	+5.641%	1	1,547	-94.466%
2026-02-10	10.3200	10.5400	9.6500	9.7500	-8.964%	795	1,548	-94.154%
2026-02-09	10.7400	10.7400	10.7100	10.7100	+7.638%	2	1,133	-94.678%
2026-02-06	10.9300	11.0000	9.9300	9.9500	+2.896%	710	1,133	-94.271%
2026-02-05	9.3000	9.7100	8.5200	9.6700	-9.372%	87	1,227	-94.105%
2026-02-04	12.3400	12.3400	10.6700	10.6700	-11.672%	91	1,156	-94.658%
2026-02-03	12.3700	12.3700	11.9400	12.0800	+37.273%	1,202	1,159	-95.281%
2026-02-02	8.8000	8.8000	8.8000	8.8000	-35.766%	2	135	-93.523%
2026-01-30	11.7600	13.7000	11.1700	13.7000	-18.013%	5	135	-95.839%
2026-01-29	21.3000	21.3500	16.1700	16.7100	+28.538%	71	132	-96.589%
2026-01-28	12.9000	13.0000	12.9000	13.0000	+49.425%	4	108	-95.615%
2026-01-27	8.7000	8.7000	8.7000	8.7000	-1.695%	2	106	-93.448%
2026-01-26	8.6500	10.0600	8.6500	8.8500	+24.648%	69	106	-93.559%
2026-01-23	6.3500	7.1500	6.3500	7.1000	+39.216%	25	39	-91.972%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-14.286%	1	20	-88.824%
2026-01-21	6.0500	6.0500	5.9500	5.9500	+22.680%	2	21	-90.420%
2026-01-20	5.5000	5.5000	4.2000	4.8500	+38.571%	9	20	-88.247%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+10.063%	3	13	-83.714%
2026-01-06	3.1700	3.1800	3.1700	3.1800	+0.952%	2	12	-82.075%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+36.957%	1	12	-81.905%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-11.877%	4	12	-75.217%
2025-12-29	2.6000	2.6300	2.6000	2.6100	-26.479%	6	12	-78.161%
2025-12-26	3.5500	3.5500	3.5500	3.5500	+7.576%	30	10	-83.944%
2025-12-23	3.2700	3.3000	3.2600	3.3000	+11.864%	3	31	-82.727%
2025-12-22	3.0500	3.0500	2.9500	2.9500	0.000%	30	30	-80.678%

.dark-mode .G8S4Qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8S4Qm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C670GLD Jan 15 2027 670.00 Call (GLD270115C00670000)option OPRA

GLD20270115C670
GLD Jan 15 2027 670.00 Call (GLD270115C00670000)
option OPRA