Dark

GLD20270115C680
GLD Jan 15 2027 680.00 Call (GLD270115C00680000)
option OPRA

EOD

Sep 15, 2026

0.6600-29.032%(-0.2700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.6600	0.6600	0.6600	0.6600	-29.032%	5	1,652	0.000%
2026-09-03	0.9300	0.9300	0.9200	0.9300	-9.709%	90	1,673	-29.032%
2026-08-28	1.0500	1.0500	1.0300	1.0300	-11.966%	5	1,682	-35.922%
2026-08-27	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,686	-43.590%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,685	-42.609%
2026-08-25	1.1800	1.2600	1.1800	1.2000	+8.108%	4	1,684	-45.000%
2026-08-21	1.1300	1.1300	1.1100	1.1100	+30.588%	4	1,688	-40.541%
2026-08-18	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,688	-22.353%
2026-08-12	0.9900	1.0500	0.9900	1.0000	-3.846%	3	1,688	-34.000%
2026-08-10	1.0500	1.1000	0.9500	1.0400	+36.842%	11	1,689	-36.538%
2026-07-20	0.7700	0.8100	0.7600	0.7600	-11.628%	7	1,689	-13.158%
2026-07-16	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,684	-23.256%
2026-07-15	0.8900	0.8900	0.8800	0.8800	+6.024%	10	1,684	-25.000%
2026-07-10	0.8300	0.8300	0.8300	0.8300	-34.646%	1	1,675	-20.482%
2026-07-08	1.2700	1.2700	1.2700	1.2700	+18.692%	2	1,674	-48.031%
2026-07-02	1.0700	1.0700	1.0700	1.0700	-2.727%	20	1,663	-38.318%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-21.986%	11	1,663	-40.000%
2026-06-25	1.2000	1.4100	1.2000	1.4100	+16.529%	2	1,662	-53.191%
2026-06-24	1.2300	1.3600	1.2100	1.2100	-19.333%	13	1,661	-45.455%
2026-06-17	1.7100	1.7100	1.5000	1.5000	+13.636%	2	1,659	-56.000%
2026-06-11	1.3200	1.3200	1.3200	1.3200	0.000%	30	1,659	-50.000%
2026-06-10	1.6600	1.6600	1.3200	1.3200	-22.807%	3	1,660	-50.000%
2026-06-09	1.7100	1.7100	1.7100	1.7100	-14.500%	1	1,657	-61.404%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+1.523%	10	1,657	-67.000%
2026-05-26	2.0200	2.0200	1.9700	1.9700	+6.486%	55	1,657	-66.497%
2026-05-21	1.9900	1.9900	1.8500	1.8500	-17.411%	4	1,702	-64.324%
2026-05-20	2.1000	2.3500	2.1000	2.2400	+6.667%	57	1,702	-70.536%
2026-05-19	2.2000	2.2000	2.1000	2.1000	-30.000%	118	1,673	-68.571%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-4.153%	11	1,673	-78.000%
2026-05-07	3.1300	3.1300	3.1300	3.1300	+4.333%	2	1,662	-78.914%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+27.660%	10	1,661	-78.000%
2026-04-29	2.3500	2.3500	2.3500	2.3500	+1.732%	1	1,651	-71.915%
2026-04-28	2.5300	2.5300	2.3100	2.3100	-26.899%	45	1,650	-71.429%
2026-04-24	3.1600	3.1600	3.1600	3.1600	-6.509%	11	1,609	-79.114%
2026-04-21	3.3800	3.3800	3.3800	3.3800	-24.889%	5	1,610	-80.473%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-3.226%	6	1,610	-85.333%
2026-04-09	4.8000	4.8000	4.6500	4.6500	-13.889%	11	1,609	-85.806%
2026-04-08	5.4000	5.4000	5.4000	5.4000	+5.469%	10	1,610	-87.778%
2026-04-07	5.2200	5.2200	5.1200	5.1200	-3.396%	2	1,610	-87.109%
2026-04-06	5.4900	5.4900	5.3000	5.3000	+1.923%	21	1,609	-87.547%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-21.093%	1	1,598	-87.308%
2026-04-01	6.6000	6.6000	6.5900	6.5900	+20.917%	44	1,598	-89.985%
2026-03-31	5.4500	5.4500	5.4500	5.4500	+0.926%	20	1,598	-87.890%
2026-03-30	5.4000	5.4000	5.4000	5.4000	+8.000%	1	1,578	-87.778%
2026-03-26	4.7500	5.0000	4.7500	5.0000	-7.407%	408	1,577	-86.800%
2026-03-25	5.2000	5.9300	5.2000	5.4000	+24.138%	29	1,495	-87.778%
2026-03-24	4.3500	4.3500	4.3500	4.3500	-11.405%	1	1,470	-84.828%
2026-03-23	4.5000	5.0900	4.5000	4.9100	+6.508%	33	1,469	-86.558%
2026-03-19	4.4500	6.5500	3.1000	4.6100	-22.910%	38	1,437	-85.683%
2026-03-18	5.9300	6.1700	5.7000	5.9800	-13.208%	7	1,428	-88.963%
2026-03-17	7.4900	7.4900	6.8900	6.8900	-9.817%	2	1,425	-90.421%
2026-03-13	8.4200	8.4200	7.6400	7.6400	-14.350%	8	1,425	-91.361%
2026-03-12	8.9200	8.9300	8.9200	8.9200	-6.105%	5	1,426	-92.601%
2026-03-11	9.6500	9.7000	9.5000	9.5000	-9.953%	4	1,439	-93.053%
2026-03-10	10.9000	10.9000	10.5500	10.5500	-2.855%	3	1,441	-93.744%
2026-03-06	10.7800	11.0700	10.7800	10.8600	-9.197%	272	1,439	-93.923%
2026-03-04	11.9600	11.9600	11.9600	11.9600	-5.455%	2	1,560	-94.482%
2026-02-27	12.6500	12.6500	12.6500	12.6500	+8.584%	10	1,558	-94.783%
2026-02-26	11.6500	11.6500	11.6500	11.6500	-6.800%	1	1,558	-94.335%
2026-02-25	13.2200	13.2200	12.5000	12.5000	-10.714%	3	1,559	-94.720%
2026-02-23	12.2800	14.0000	12.2800	14.0000	+44.330%	56	1,559	-95.286%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+27.632%	10	1,512	-93.196%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-13.832%	1	1,512	-91.316%
2026-02-13	8.6200	8.8200	8.6000	8.8200	+5.000%	4	1,516	-92.517%
2026-02-12	9.1000	9.1000	6.7500	8.4000	-15.747%	5	1,516	-92.143%
2026-02-11	9.9700	9.9700	9.9700	9.9700	+2.996%	1	1,513	-93.380%
2026-02-10	9.8500	9.8500	9.3300	9.6800	-5.098%	102	1,513	-93.182%
2026-02-09	8.1000	10.4500	8.1000	10.2000	+1.695%	4	1,463	-93.529%
2026-02-06	10.2000	10.6500	9.9500	10.0300	+9.022%	370	1,465	-93.420%
2026-02-05	8.8200	9.5500	8.5500	9.2000	-9.804%	206	1,313	-92.826%
2026-02-04	11.3900	12.5000	9.5000	10.2000	-17.006%	1,471	1,182	-93.529%
2026-02-03	11.4000	12.2900	11.1500	12.2900	+47.186%	121	472	-94.630%
2026-02-02	8.3500	8.3500	8.3500	8.3500	-26.106%	20	470	-92.096%
2026-01-30	11.2600	12.4600	10.2500	11.3000	-40.212%	7	470	-94.159%
2026-01-29	21.2500	21.2500	11.9900	18.9000	+29.452%	66	469	-96.508%
2026-01-28	11.0500	14.8000	11.0500	14.6000	+61.326%	20	437	-95.479%
2026-01-27	8.3500	9.0500	8.3500	9.0500	+13.836%	26	434	-92.707%
2026-01-26	7.6500	9.3500	7.6500	7.9500	+22.308%	120	431	-91.698%
2026-01-23	6.4300	6.5000	6.4300	6.5000	+44.444%	14	372	-89.846%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-17.431%	1	378	-85.333%
2026-01-21	5.6000	5.8000	4.7500	5.4500	+69.782%	15	378	-87.890%
2026-01-16	3.2000	3.3500	3.2000	3.2100	-8.286%	60	311	-79.439%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+6.061%	50	311	-81.143%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-8.333%	1	266	-80.000%
2026-01-12	3.6500	3.6500	3.6000	3.6000	+25.874%	2	266	-81.667%
2026-01-07	2.8300	2.8900	2.8300	2.8600	-7.443%	200	266	-76.923%
2026-01-06	3.0900	3.0900	3.0900	3.0900	+11.552%	1	66	-78.641%
2026-01-05	2.7000	2.8600	2.7000	2.7700	+27.064%	42	25	-76.173%
2026-01-02	2.1800	2.1800	2.1800	2.1800	-1.802%	10	25	-69.725%
2025-12-31	2.2400	2.2400	2.2200	2.2200	-6.329%	4	13	-70.270%
2025-12-29	2.3400	2.3700	2.3400	2.3700	+5.804%	2	13	-72.152%
2025-12-15	2.5000	2.5000	2.2400	2.2400	+2.752%	2	14	-70.536%
2025-12-12	2.1800	2.1800	2.1800	2.1800	+7.921%	1	12	-69.725%
2025-12-10	2.0300	2.0300	2.0200	2.0200	+3.590%	2	12	-67.327%
2025-12-05	1.9500	1.9500	1.9500	1.9500	0.000%	10	10	-66.154%

.dark-mode .WR8SfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WR8SfR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C680GLD Jan 15 2027 680.00 Call (GLD270115C00680000)option OPRA

GLD20270115C680
GLD Jan 15 2027 680.00 Call (GLD270115C00680000)
option OPRA