Dark

GLD20270115C720
GLD Jan 15 2027 720.00 Call (GLD270115C00720000)
option OPRA

EOD

Sep 17, 2026

0.4500-10.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4500	0.4500	0.4500	-10.000%	1	12,751	0.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	-16.667%	9	12,751	-10.000%
2026-09-14	0.6000	0.6000	0.6000	0.6000	-21.053%	1	12,743	-25.000%
2026-09-03	0.7700	0.7700	0.7600	0.7600	+15.152%	144	12,803	-40.789%
2026-09-01	0.6600	0.6600	0.6600	0.6600	-9.589%	1	12,723	-31.818%
2026-08-28	0.7800	0.8500	0.7300	0.7300	-18.889%	8	12,722	-38.356%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-6.250%	1	12,724	-50.000%
2026-08-25	0.9600	0.9600	0.9600	0.9600	+3.226%	2	12,723	-53.125%
2026-08-21	0.8200	0.9400	0.8100	0.9300	+22.368%	247	12,725	-51.613%
2026-08-17	0.7300	0.7600	0.7300	0.7600	+16.923%	6	12,603	-40.789%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+14.035%	1	12,597	-30.769%
2026-08-13	0.7200	0.7200	0.5700	0.5700	-31.325%	4	12,598	-21.053%
2026-08-12	0.9200	0.9200	0.8300	0.8300	-8.791%	9	12,599	-45.783%
2026-08-10	0.9000	0.9300	0.8000	0.9100	+16.667%	6	12,601	-50.549%
2026-08-07	0.7800	0.7800	0.7800	0.7800	+20.000%	6	12,600	-42.308%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+16.071%	3	12,600	-30.769%
2026-08-04	0.5600	0.5600	0.5600	0.5600	-9.677%	1	12,597	-19.643%
2026-07-29	0.5900	0.6200	0.5900	0.6200	0.000%	2	12,598	-27.419%
2026-07-28	0.6200	0.6200	0.6200	0.6200	-10.145%	1	12,598	-27.419%
2026-07-27	0.6900	0.6900	0.6900	0.6900	+2.985%	3	12,599	-34.783%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-16.250%	20	12,601	-32.836%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-8.046%	2	12,602	-43.750%
2026-07-13	0.8700	0.9500	0.8700	0.8700	+22.535%	4	12,601	-48.276%
2026-07-10	0.8200	0.8200	0.7100	0.7100	-15.476%	5	12,603	-36.620%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-16.832%	1	12,601	-46.429%
2026-07-08	1.1300	1.1800	1.0100	1.0100	+6.316%	5	12,600	-55.446%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-2.062%	10	12,598	-52.632%
2026-07-06	0.9000	0.9800	0.9000	0.9700	0.000%	113	12,598	-53.608%
2026-07-02	1.0000	1.0000	0.9700	0.9700	-11.009%	27	12,650	-53.608%
2026-07-01	1.0900	1.0900	1.0900	1.0900	-9.917%	3	12,650	-58.716%
2026-06-24	1.2100	1.2100	1.2100	1.2100	+8.036%	1	12,651	-62.810%
2026-06-22	1.3200	1.3200	1.1000	1.1200	-5.882%	27	12,651	-59.821%
2026-06-18	1.2000	1.3200	1.1900	1.1900	-20.667%	5	12,625	-62.185%
2026-06-17	1.4500	1.5000	1.4500	1.5000	+7.143%	51	12,625	-70.000%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+20.690%	1	12,625	-67.857%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-7.200%	1	12,625	-61.207%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-8.759%	1	12,626	-64.000%
2026-06-09	1.2900	1.3700	1.2900	1.3700	+7.031%	28	12,625	-67.153%
2026-06-08	1.2800	1.2800	1.2800	1.2800	-7.914%	51	12,626	-64.844%
2026-06-05	1.3300	1.3900	1.3300	1.3900	-10.323%	6	12,675	-67.626%
2026-06-04	1.5500	1.5500	1.5500	1.5500	-16.216%	2	12,675	-70.968%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+2.778%	16	12,677	-75.676%
2026-06-02	1.9900	2.1100	1.8000	1.8000	+5.882%	10	12,661	-75.000%
2026-06-01	1.7300	1.7300	1.6900	1.7000	+5.590%	5	12,661	-73.529%
2026-05-27	1.6100	1.6400	1.6100	1.6100	-6.395%	6	12,658	-72.050%
2026-05-26	1.7700	1.7700	1.7200	1.7200	-11.795%	6	12,660	-73.837%
2026-05-22	1.8800	1.9500	1.8800	1.9500	+8.333%	2	12,658	-76.923%
2026-05-21	1.8300	1.8300	1.8000	1.8000	-5.759%	3	12,658	-75.000%
2026-05-20	2.1000	2.2000	1.8400	1.9100	-10.329%	16	12,658	-76.440%
2026-05-19	2.1300	2.1300	2.1300	2.1300	+2.404%	1	12,663	-78.873%
2026-05-18	2.0300	2.2300	2.0300	2.0800	-21.509%	4	12,663	-78.365%
2026-05-13	2.4600	2.6500	2.4600	2.6500	+3.516%	5	12,663	-83.019%
2026-05-11	2.7500	2.7500	2.5500	2.5600	+5.785%	11	12,667	-82.422%
2026-05-06	2.8000	2.8000	2.4200	2.4200	+13.615%	14	12,666	-81.405%
2026-05-04	2.1200	2.3400	2.1200	2.1300	-11.250%	26	12,657	-78.873%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+23.711%	1	12,657	-81.250%
2026-04-29	1.9500	1.9600	1.9200	1.9400	+0.518%	6	12,659	-76.804%
2026-04-28	1.9300	1.9300	1.9300	1.9300	-15.351%	23	12,659	-76.684%
2026-04-27	2.2800	2.2800	2.2800	2.2800	-39.200%	1	12,682	-80.263%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+7.143%	17	12,682	-88.000%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	12,682	-87.143%
2026-04-14	3.3500	3.4500	3.3500	3.4500	+3.916%	2	12,683	-86.957%
2026-04-13	2.4000	3.7000	2.4000	3.3200	-19.024%	62	12,683	-86.446%
2026-04-07	3.9000	4.1000	3.9000	4.1000	-7.865%	3	12,681	-89.024%
2026-04-02	4.3200	4.5000	4.2700	4.4500	-8.058%	153	12,589	-89.888%
2026-04-01	4.8600	4.8600	4.8400	4.8400	+3.863%	2	12,589	-90.702%
2026-03-31	4.6600	4.6600	4.6600	4.6600	+3.556%	1	12,589	-90.343%
2026-03-30	4.8500	4.8500	4.4000	4.5000	+3.448%	10	12,589	-90.000%
2026-03-27	3.6000	4.3500	3.6000	4.3500	+8.750%	2	12,583	-89.655%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	12,584	-88.750%
2026-03-25	4.2700	4.5000	4.0000	4.5000	+10.024%	3	12,584	-90.000%
2026-03-23	3.7900	4.0900	3.7800	4.0900	+5.412%	7	12,582	-88.998%
2026-03-20	3.8800	3.8800	3.8800	3.8800	+2.105%	3	12,581	-88.402%
2026-03-19	3.3500	3.8000	3.3500	3.8000	-15.556%	28	12,580	-88.158%
2026-03-18	4.0000	4.7000	4.0000	4.5000	-28.000%	8	12,599	-90.000%
2026-03-16	6.6300	6.6300	6.2500	6.2500	-5.303%	22	12,601	-92.800%
2026-03-13	6.6000	6.6000	6.6000	6.6000	0.000%	2	12,623	-93.182%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-17.500%	1	12,621	-93.182%
2026-03-09	8.4500	8.4500	7.7000	8.0000	-5.882%	10	12,621	-94.375%
2026-03-06	8.9000	9.5500	8.5000	8.5000	+14.094%	99	12,622	-94.706%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-16.480%	1	12,621	-93.960%
2026-03-04	9.3000	9.3000	8.8000	8.9200	+4.695%	8	12,621	-94.955%
2026-03-03	8.5000	9.0400	7.9000	8.5200	+2.036%	16	12,627	-94.718%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-14.359%	2	12,625	-94.611%
2026-02-27	9.7000	9.7500	9.7000	9.7500	+8.939%	11	12,627	-95.385%
2026-02-26	8.5100	8.9500	8.5100	8.9500	-10.500%	4	12,618	-94.972%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-5.660%	10	12,627	-95.500%
2026-02-24	9.9900	10.6000	9.9900	10.6000	-3.549%	3	12,627	-95.755%
2026-02-23	10.0000	11.0600	10.0000	10.9900	+22.111%	203	12,625	-95.905%
2026-02-20	8.6600	9.0000	8.6600	9.0000	+5.882%	9	12,623	-95.000%
2026-02-19	8.6100	8.6100	8.5000	8.5000	+21.429%	4	12,631	-94.706%
2026-02-18	7.6400	7.7200	7.0000	7.0000	+9.718%	27	12,629	-93.571%
2026-02-17	6.5500	7.1000	6.2500	6.3800	-15.047%	7	12,634	-92.947%
2026-02-13	7.5400	7.5400	7.5100	7.5100	+17.896%	2	12,633	-94.008%
2026-02-12	8.0000	8.0000	6.2500	6.3700	-25.059%	321	12,633	-92.936%
2026-02-11	8.0000	8.5000	8.0000	8.5000	-0.235%	15	12,567	-94.706%
2026-02-10	8.2300	8.5200	7.3500	8.5200	-4.270%	255	12,561	-94.718%
2026-02-09	8.0000	8.9000	8.0000	8.9000	+11.250%	8	12,438	-94.944%
2026-02-06	8.6500	8.6500	7.8200	8.0000	+9.890%	6	12,434	-94.375%
2026-02-05	7.9000	7.9000	6.6500	7.2800	-9.000%	404	12,434	-93.819%
2026-02-04	10.0000	10.4500	8.0000	8.0000	-11.111%	33	12,375	-94.375%
2026-02-03	8.1500	10.1200	7.7500	9.0000	+27.660%	649	12,354	-95.000%
2026-02-02	7.5800	7.5800	6.1000	7.0500	-25.554%	61	12,268	-93.617%
2026-01-30	12.4000	12.4000	7.8900	9.4700	-26.304%	123	12,285	-95.248%
2026-01-29	16.0000	16.8500	9.6600	12.8500	+15.766%	435	12,323	-96.498%
2026-01-28	8.2500	11.1000	7.6000	11.1000	+48.000%	10,038	12,355	-95.946%
2026-01-27	6.3400	7.5000	6.2000	7.5000	+19.048%	343	2,366	-94.000%
2026-01-26	5.5000	7.5000	5.4000	6.3000	+30.435%	168	2,389	-92.857%
2026-01-23	3.0000	5.2000	3.0000	4.8300	+12.326%	479	2,298	-90.683%
2026-01-22	3.8000	4.4700	3.3500	4.3000	+19.114%	374	2,542	-89.535%
2026-01-21	4.0000	4.6500	3.6100	3.6100	+14.603%	579	2,370	-87.535%
2026-01-20	3.1500	3.5500	3.0000	3.1500	+38.158%	379	1,907	-85.714%
2026-01-16	2.4000	2.4300	2.1400	2.2800	-6.173%	89	1,636	-80.263%
2026-01-15	2.3800	2.5600	2.3800	2.4300	-10.000%	118	1,636	-81.481%
2026-01-14	2.7000	2.7900	2.5500	2.7000	+3.846%	176	1,577	-83.333%
2026-01-13	2.7400	2.7700	2.5000	2.6000	-1.887%	38	1,416	-82.692%
2026-01-12	2.5000	2.8100	2.5000	2.6500	+17.778%	806	1,383	-83.019%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-0.881%	7	604	-80.000%
2026-01-07	2.0900	2.2800	2.0900	2.2700	-0.873%	174	603	-80.176%
2026-01-06	2.3400	2.3400	2.2200	2.2900	+8.531%	21	450	-80.349%
2026-01-05	2.0100	2.1100	2.0100	2.1100	+27.108%	25	418	-78.673%
2026-01-02	1.8800	1.8800	1.6500	1.6600	-1.775%	21	418	-72.892%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-13.333%	5	394	-73.373%
2025-12-30	2.0000	2.0300	1.8300	1.9500	+6.557%	4	394	-76.923%
2025-12-29	2.3700	2.3700	1.2800	1.8300	-27.668%	48	392	-75.410%
2025-12-26	2.4000	2.6000	2.4000	2.5300	+22.816%	31	354	-82.213%
2025-12-24	2.0600	2.2800	1.8400	2.0600	-9.649%	18	319	-78.155%
2025-12-23	2.1200	2.4200	2.1200	2.2800	+6.047%	177	319	-80.263%
2025-12-22	1.9300	2.2600	1.9300	2.1500	+14.362%	72	219	-79.070%
2025-12-19	1.8800	1.8800	1.8800	1.8800	+1.622%	10	155	-76.064%
2025-12-18	2.1500	2.1500	1.8500	1.8500	0.000%	9	145	-75.676%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+6.936%	1	136	-75.676%
2025-12-16	1.6800	1.7300	1.6800	1.7300	-11.282%	2	135	-73.988%
2025-12-15	1.8500	1.9500	1.8000	1.9500	-1.015%	114	133	-76.923%
2025-12-12	1.9100	1.9700	1.6700	1.9700	+28.758%	15	19	-77.157%
2025-12-10	1.5300	1.5300	1.5300	1.5300	0.000%	3	4	-70.588%
2025-12-05	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	-70.588%

.dark-mode .nqQBWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqQBWq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C720GLD Jan 15 2027 720.00 Call (GLD270115C00720000)option OPRA

GLD20270115C720
GLD Jan 15 2027 720.00 Call (GLD270115C00720000)
option OPRA