Dark

GLD20270115C700
GLD Jan 15 2027 700.00 Call (GLD270115C00700000)
option OPRA

EOD

Sep 17, 2026

0.4800-25.000%(-0.1600)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5300	0.4800	0.4800	-25.000%	28	7,986	0.000%
2026-09-16	0.6000	0.6400	0.6000	0.6400	+20.755%	16	7,989	-25.000%
2026-09-15	0.5800	0.5800	0.5300	0.5300	-5.357%	32	7,997	-9.434%
2026-09-14	0.5800	0.5800	0.5600	0.5600	-16.418%	8	7,997	-14.286%
2026-09-11	0.6700	0.6700	0.6700	0.6700	+3.077%	1	7,994	-28.358%
2026-09-10	0.6800	0.7000	0.6500	0.6500	-13.333%	26	7,995	-26.154%
2026-09-09	0.8200	0.8500	0.7200	0.7500	+13.636%	56	7,989	-36.000%
2026-09-08	0.7400	0.7400	0.6600	0.6600	-18.519%	51	8,020	-27.273%
2026-09-04	0.7400	0.8100	0.7400	0.8100	+1.250%	14	7,972	-40.741%
2026-09-03	0.7900	0.8000	0.7900	0.8000	+26.984%	11	7,972	-40.000%
2026-09-02	0.6100	0.6500	0.6100	0.6300	-4.545%	5	7,972	-23.810%
2026-09-01	0.6500	0.6600	0.6500	0.6600	-5.714%	4	7,969	-27.273%
2026-08-31	0.6700	0.7200	0.6700	0.7000	-11.392%	34	7,965	-31.429%
2026-08-28	0.9000	1.0300	0.7900	0.7900	-20.202%	42	7,949	-39.241%
2026-08-27	0.9500	1.0600	0.9500	0.9900	+10.000%	12	7,964	-51.515%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-14.286%	5	7,961	-46.667%
2026-08-25	0.8900	1.1000	0.8900	1.0500	-0.943%	565	8,179	-54.286%
2026-08-24	1.1300	1.1700	1.0500	1.0600	+6.000%	113	8,370	-54.717%
2026-08-21	0.9500	1.0300	0.9000	1.0000	+19.048%	294	8,322	-52.000%
2026-08-20	0.8200	0.8900	0.8200	0.8400	-5.618%	29	8,389	-42.857%
2026-08-19	0.8700	1.0000	0.7900	0.8900	+45.902%	85	8,402	-46.067%
2026-08-18	0.7200	0.7200	0.6100	0.6100	-22.785%	6	8,355	-21.311%
2026-08-17	0.7300	0.8100	0.7300	0.7900	+16.176%	201	8,355	-39.241%
2026-08-14	0.7100	0.7100	0.6800	0.6800	-11.688%	32	8,384	-29.412%
2026-08-13	0.8000	0.8000	0.6900	0.7700	-18.085%	20	8,399	-37.662%
2026-08-12	1.0400	1.0800	0.8700	0.9400	-6.931%	13	8,399	-48.936%
2026-08-11	0.9600	1.0200	0.9000	1.0100	+3.061%	23	8,401	-52.475%
2026-08-10	0.9000	1.0100	0.8500	0.9800	+18.072%	391	8,398	-51.020%
2026-08-07	0.9000	0.9200	0.8300	0.8300	+6.410%	449	8,528	-42.169%
2026-08-06	0.7800	0.8000	0.7400	0.7800	-1.266%	36	8,914	-38.462%
2026-08-05	0.8000	0.8400	0.7300	0.7900	+21.538%	228	8,911	-39.241%
2026-08-04	0.5600	0.6500	0.5600	0.6500	+10.169%	14	9,021	-26.154%
2026-08-03	0.6100	0.6100	0.5600	0.5900	+7.273%	18	9,020	-18.644%
2026-07-31	0.5300	0.5500	0.5300	0.5500	-15.385%	2	9,008	-12.727%
2026-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	9,009	-26.154%
2026-07-29	0.7000	0.7000	0.5900	0.6500	+18.182%	14	9,010	-26.154%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-22.535%	2	9,018	-12.727%
2026-07-27	0.7500	0.8000	0.7100	0.7100	-1.389%	16	9,018	-32.394%
2026-07-24	0.7200	0.7200	0.7200	0.7200	-4.000%	2	9,018	-33.333%
2026-07-23	0.7400	0.7600	0.6400	0.7500	-9.639%	34	9,017	-36.000%
2026-07-22	0.8300	0.8400	0.8100	0.8300	+16.901%	300	9,012	-42.169%
2026-07-21	0.7400	0.7500	0.7100	0.7100	+1.429%	27	8,713	-32.394%
2026-07-20	0.8800	0.8800	0.7000	0.7000	-7.895%	5	8,707	-31.429%
2026-07-17	0.8300	0.8300	0.7600	0.7600	-6.173%	3	8,705	-36.842%
2026-07-16	0.8100	0.8100	0.8100	0.8100	-12.903%	15	8,703	-40.741%
2026-07-15	0.8300	0.9300	0.8300	0.9300	+4.494%	31	8,689	-48.387%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+14.103%	58	8,673	-46.067%
2026-07-13	0.7600	1.0700	0.7600	0.7800	-10.345%	29	8,688	-38.462%
2026-07-10	0.9200	0.9200	0.8500	0.8700	+12.987%	27	8,677	-44.828%
2026-07-09	0.9900	0.9900	0.7500	0.7700	-30.000%	37	8,678	-37.662%
2026-07-08	1.0600	1.1000	0.9700	1.1000	+12.245%	18	8,672	-56.364%
2026-07-07	1.0700	1.1000	0.9800	0.9800	+4.255%	8	8,669	-51.020%
2026-07-06	1.1800	1.1800	0.9000	0.9400	-9.615%	6	8,667	-48.936%
2026-07-02	1.0500	1.0500	1.0400	1.0400	+4.000%	72	8,591	-53.846%
2026-07-01	1.0500	1.0500	1.0000	1.0000	0.000%	20	8,591	-52.000%
2026-06-30	1.0000	1.0300	1.0000	1.0000	-0.990%	23	8,575	-52.000%
2026-06-29	1.0300	1.0900	0.9800	1.0100	-12.174%	149	8,556	-52.475%
2026-06-26	1.0900	1.1500	1.0900	1.1500	+5.505%	12	8,492	-58.261%
2026-06-25	1.0000	1.1000	1.0000	1.0900	-9.917%	19	8,482	-55.963%
2026-06-24	1.0600	1.4000	1.0600	1.2100	+2.542%	229	8,482	-60.331%
2026-06-23	1.1700	1.2500	1.1200	1.1800	0.000%	106	8,416	-59.322%
2026-06-22	1.2000	1.4000	1.1700	1.1800	-5.600%	20	8,335	-59.322%
2026-06-18	1.3000	1.3200	1.2500	1.2500	-26.471%	15	8,332	-61.600%
2026-06-17	1.4500	1.7000	1.4200	1.7000	+19.718%	40	8,332	-71.765%
2026-06-15	1.4500	1.4500	1.3200	1.4200	+10.078%	144	8,332	-66.197%
2026-06-12	1.3000	1.3000	1.2900	1.2900	-7.194%	4	8,328	-62.791%
2026-06-11	1.2800	1.5100	1.0300	1.3900	+10.317%	363	8,332	-65.468%
2026-06-10	1.2400	1.4100	1.2400	1.2600	-6.667%	156	8,100	-61.905%
2026-06-09	1.4000	1.4900	1.3000	1.3500	-3.571%	73	8,053	-64.444%
2026-06-08	1.4200	1.5000	1.2000	1.4000	-7.285%	199	8,105	-65.714%
2026-06-05	1.5500	1.5500	1.4700	1.5100	-11.176%	431	8,131	-68.212%
2026-06-04	1.7600	1.8200	1.6500	1.7000	-0.585%	96	8,388	-71.765%
2026-06-03	1.8300	1.8600	1.7100	1.7100	-7.065%	7	8,387	-71.930%
2026-06-02	2.0900	2.0900	1.8300	1.8400	-5.641%	7	8,387	-73.913%
2026-06-01	1.8200	2.0700	1.8200	1.9500	-2.010%	30	8,386	-75.385%
2026-05-29	1.9600	2.2000	1.9000	1.9900	+10.556%	127	8,388	-75.879%
2026-05-28	1.7300	1.8200	1.6300	1.8000	-3.226%	123	8,427	-73.333%
2026-05-27	1.7400	1.8600	1.6800	1.8600	+0.541%	56	8,380	-74.194%
2026-05-26	1.9600	2.0100	1.8300	1.8500	-7.960%	443	8,381	-74.054%
2026-05-22	1.9000	2.0100	1.7200	2.0100	+4.687%	335	8,145	-76.119%
2026-05-21	1.9000	2.0500	1.9000	1.9200	-5.419%	4	8,109	-75.000%
2026-05-20	2.0700	2.0800	1.9000	2.0300	-2.404%	46	8,109	-76.355%
2026-05-19	2.1200	2.1400	2.0200	2.0800	-1.887%	106	8,112	-76.923%
2026-05-18	2.3400	2.3500	2.1200	2.1200	-3.636%	200	8,112	-77.358%
2026-05-15	2.3400	2.4300	2.1700	2.2000	-13.725%	203	8,112	-78.182%
2026-05-14	2.6200	2.6400	2.5500	2.5500	-7.942%	190	7,987	-81.176%
2026-05-13	2.6400	2.8000	2.5800	2.7700	+0.727%	15	7,814	-82.671%
2026-05-12	2.7800	2.9500	2.6000	2.7500	-5.172%	37	7,814	-82.545%
2026-05-11	2.9500	3.1200	2.8700	2.9000	+17.886%	287	7,814	-83.448%
2026-05-08	3.0100	3.1500	2.4600	2.4600	-16.041%	105	7,702	-80.488%
2026-05-07	2.9000	3.1000	2.8700	2.9300	+9.328%	37	7,732	-83.618%
2026-05-06	3.0000	3.0000	2.4600	2.6800	+14.530%	33	7,729	-82.090%
2026-05-05	2.3400	2.3400	2.3400	2.3400	-0.847%	406	7,721	-79.487%
2026-05-04	2.4100	2.6000	2.2600	2.3600	-5.600%	275	7,316	-79.661%
2026-05-01	2.3800	2.5000	2.3800	2.5000	+6.838%	6	7,360	-80.800%
2026-04-30	2.2900	2.3800	2.2600	2.3400	+11.429%	356	7,360	-79.487%
2026-04-29	2.1000	2.1400	2.1000	2.1000	-2.326%	211	7,483	-77.143%
2026-04-28	2.0700	2.2500	2.0700	2.1500	-11.523%	65	7,334	-77.674%
2026-04-27	2.5500	2.5500	2.4300	2.4300	-7.605%	19	7,270	-80.247%
2026-04-24	2.5100	2.6500	2.5100	2.6300	+1.154%	36	7,258	-81.749%
2026-04-23	2.9000	3.0000	2.6000	2.6000	-16.129%	512	7,287	-81.538%
2026-04-22	3.2000	3.3500	2.9000	3.1000	-1.587%	112	7,767	-84.516%
2026-04-21	3.5000	3.5000	3.1000	3.1500	-14.865%	573	7,767	-84.762%
2026-04-20	4.0000	5.2500	3.7000	3.7000	-7.500%	116	7,510	-87.027%
2026-04-17	3.2500	4.0000	3.2500	4.0000	+8.108%	2	7,512	-88.000%
2026-04-16	3.7000	4.0200	3.7000	3.7000	-12.114%	32	7,511	-87.027%
2026-04-15	4.5000	4.5000	4.2100	4.2100	-2.995%	52	7,537	-88.599%
2026-04-14	4.1500	4.3500	4.1000	4.3400	+27.647%	6	7,494	-88.940%
2026-04-13	3.9500	3.9500	3.4000	3.4000	-11.688%	12	7,490	-85.882%
2026-04-10	4.1900	4.2200	3.7500	3.8500	-4.938%	35	7,489	-87.532%
2026-04-09	4.3500	4.3700	4.0500	4.0500	-15.272%	43	7,509	-88.148%
2026-04-08	5.6000	5.6000	4.6500	4.7800	+12.471%	9	7,517	-89.958%
2026-04-07	4.8500	4.8500	4.2500	4.2500	-6.593%	208	7,508	-88.706%
2026-04-06	5.2000	5.2000	4.5500	4.5500	-14.953%	6	7,348	-89.451%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-6.140%	5	7,338	-91.028%
2026-04-01	5.3800	5.7000	5.0000	5.7000	+11.765%	1,149	7,338	-91.579%
2026-03-31	5.0000	5.1500	4.8500	5.1000	+2.000%	211	8,060	-90.588%
2026-03-30	5.1300	5.1300	4.8000	5.0000	+6.383%	4	7,860	-90.400%
2026-03-27	4.4500	5.1000	4.4500	4.7000	+11.905%	507	7,859	-89.787%
2026-03-26	4.4500	4.4500	4.2000	4.2000	-9.091%	5	7,362	-88.571%
2026-03-25	5.1000	5.1000	4.6200	4.6200	+8.962%	162	7,361	-89.610%
2026-03-24	4.2400	4.2400	4.2400	4.2400	-4.719%	1	7,277	-88.679%
2026-03-23	3.9000	4.6000	3.9000	4.4500	+7.229%	255	7,277	-89.213%
2026-03-20	4.3800	4.3800	3.9000	4.1500	-2.353%	348	7,289	-88.434%
2026-03-19	4.6500	5.5500	3.7500	4.2500	-19.811%	326	6,998	-88.706%
2026-03-18	6.7400	6.7400	5.0900	5.3000	-13.821%	605	7,070	-90.943%
2026-03-17	7.4000	7.4000	6.1000	6.1500	-5.675%	12	7,394	-92.195%
2026-03-16	7.1000	7.3300	6.5200	6.5200	-8.811%	35	7,395	-92.638%
2026-03-13	7.7400	7.7400	7.1500	7.1500	-6.536%	225	7,380	-93.287%
2026-03-12	8.0000	8.4300	7.5000	7.6500	-11.561%	434	7,438	-93.725%
2026-03-11	8.5500	8.6500	8.2000	8.6500	-8.271%	77	7,386	-94.451%
2026-03-10	10.0000	10.0000	8.5000	9.4300	+5.011%	208	7,386	-94.910%
2026-03-09	9.1000	9.1000	8.9800	8.9800	-5.474%	7	7,182	-94.655%
2026-03-06	9.6500	10.0000	8.8000	9.5000	+8.696%	56	7,181	-94.947%
2026-03-05	9.6000	9.9000	8.7400	8.7400	-12.600%	226	7,176	-94.508%
2026-03-04	10.8000	10.8000	10.0000	10.0000	-2.913%	110	7,244	-95.200%
2026-03-03	10.4000	10.6500	8.8000	10.3000	-11.966%	157	7,214	-95.340%
2026-03-02	11.5300	13.3000	11.2000	11.7000	+3.540%	166	7,158	-95.897%
2026-02-27	11.0000	12.7500	10.6000	11.3000	+7.824%	142	7,191	-95.752%
2026-02-26	10.2500	10.7500	9.8800	10.4800	-6.429%	211	7,190	-95.420%
2026-02-25	9.9500	11.7500	9.9500	11.2000	-4.681%	104	7,174	-95.714%
2026-02-24	11.0000	11.8000	10.7500	11.7500	-5.698%	78	7,174	-95.915%
2026-02-23	11.1300	12.7000	11.0700	12.4600	+16.886%	306	7,162	-96.148%
2026-02-20	9.8000	11.3500	9.5000	10.6600	+22.953%	3,089	7,209	-95.497%
2026-02-19	9.0900	9.5000	8.6700	8.6700	-4.410%	16	5,420	-94.464%
2026-02-18	8.6000	9.5000	8.1500	9.0700	+20.933%	235	5,413	-94.708%
2026-02-17	7.1500	7.5300	6.9000	7.5000	-12.791%	595	5,369	-93.600%
2026-02-13	8.0000	8.6000	7.8500	8.6000	+11.255%	7	4,820	-94.419%
2026-02-12	8.5000	9.0000	7.0000	7.7300	-15.055%	441	4,820	-93.790%
2026-02-11	8.7200	9.4000	8.0000	9.1000	+11.656%	413	4,605	-94.725%
2026-02-10	8.5500	8.5500	8.1500	8.1500	-18.905%	54	4,400	-94.110%
2026-02-09	9.2000	10.0900	9.1000	10.0500	+13.048%	246	4,395	-95.224%
2026-02-06	9.0500	10.6500	8.5000	8.8900	+11.125%	131	4,366	-94.601%
2026-02-05	7.2000	8.5000	7.2000	8.0000	-13.326%	143	4,323	-94.000%
2026-02-04	11.0000	11.0000	8.6500	9.2300	-10.562%	875	4,320	-94.800%
2026-02-03	9.5000	11.1000	9.2500	10.3200	+43.333%	1,605	3,897	-95.349%
2026-02-02	8.1500	9.2500	6.2500	7.2000	-28.000%	454	3,840	-93.333%
2026-01-30	11.2800	12.2000	8.7500	10.0000	-39.394%	711	3,857	-95.200%
2026-01-29	17.0000	19.8000	10.5000	16.5000	+33.065%	554	3,831	-97.091%
2026-01-28	10.0000	12.7400	9.8000	12.4000	+28.497%	3,490	3,735	-96.129%
2026-01-27	7.4700	9.6500	7.1000	9.6500	+45.770%	376	1,884	-95.026%
2026-01-26	5.9500	8.0000	5.9500	6.6200	+15.130%	347	1,764	-92.749%
2026-01-23	4.7500	5.7500	4.3000	5.7500	+18.313%	90	1,607	-91.652%
2026-01-22	4.3500	4.8600	4.1500	4.8600	+29.600%	13	1,540	-90.123%
2026-01-21	4.7500	4.9500	3.7500	3.7500	-1.316%	1,024	1,540	-87.200%
2026-01-20	4.0000	4.1400	3.3000	3.8000	+38.182%	37	638	-87.368%
2026-01-16	2.6000	2.7500	2.6000	2.7500	-3.846%	26	633	-82.545%
2026-01-15	2.9300	2.9300	2.8600	2.8600	-5.298%	3	633	-83.217%
2026-01-14	2.9000	3.2000	2.9000	3.0200	-2.581%	13	632	-84.106%
2026-01-13	3.1500	3.1500	3.0000	3.1000	+0.977%	14	630	-84.516%
2026-01-12	3.0500	3.1600	3.0500	3.0700	+22.800%	12	616	-84.365%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-1.961%	1	616	-80.800%
2026-01-08	2.4800	2.6000	2.4800	2.5500	-0.778%	9	617	-81.176%
2026-01-07	2.5100	2.5700	2.5100	2.5700	-2.281%	7	612	-81.323%
2026-01-06	2.5000	2.6300	2.5000	2.6300	+34.184%	23	609	-81.749%
2026-01-02	1.9700	1.9700	1.9600	1.9600	-1.508%	5	606	-75.510%
2025-12-31	2.0500	2.0500	1.9900	1.9900	-2.927%	8	597	-75.879%
2025-12-29	2.0000	2.0800	2.0000	2.0500	-29.066%	14	597	-76.585%
2025-12-26	2.7600	2.9800	2.7600	2.8900	+20.921%	21	583	-83.391%
2025-12-24	2.3500	2.5000	2.3200	2.3900	-8.077%	14	572	-79.916%
2025-12-23	2.5500	2.6500	2.4700	2.6000	+68.831%	59	572	-81.538%
2025-12-19	1.5400	1.5400	1.5400	1.5400	-24.878%	1	516	-68.831%
2025-12-18	2.0500	2.0500	2.0500	2.0500	+2.500%	1	515	-76.585%
2025-12-12	2.1000	2.1000	2.0000	2.0000	+4.712%	12	516	-76.000%
2025-12-11	1.6800	1.9800	1.6800	1.9100	+12.353%	506	504	-74.869%
2025-12-08	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-71.765%

.dark-mode .FTd2sb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTd2sb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C700GLD Jan 15 2027 700.00 Call (GLD270115C00700000)option OPRA

GLD20270115C700
GLD Jan 15 2027 700.00 Call (GLD270115C00700000)
option OPRA