Dark

GLD20270115C800
GLD Jan 15 2027 800.00 Call (GLD270115C00800000)
option OPRA

EOD

Sep 15, 2026

0.4000+11.111%(+0.0400)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3600	0.4000	0.3600	0.4000	+11.111%	128	2,255	0.000%
2026-09-14	0.3900	0.3900	0.3600	0.3600	-12.195%	4	2,363	+11.111%
2026-09-08	0.4100	0.4100	0.4100	0.4100	-24.074%	23	2,361	-2.439%
2026-09-03	0.5500	0.5600	0.5400	0.5400	+35.000%	28	2,395	-25.926%
2026-09-02	0.4100	0.4200	0.3700	0.4000	-4.762%	6	2,407	0.000%
2026-09-01	0.4200	0.4200	0.4200	0.4200	-14.286%	1	2,405	-4.762%
2026-08-31	0.5500	0.5500	0.4900	0.4900	-9.259%	6	2,404	-18.367%
2026-08-28	0.5000	0.5400	0.5000	0.5400	-12.903%	3	2,406	-25.926%
2026-08-27	0.6400	0.6500	0.6100	0.6200	-6.061%	17	2,407	-35.484%
2026-08-26	0.6200	0.6700	0.6200	0.6600	-14.286%	4	2,411	-39.394%
2026-08-25	0.7700	0.7700	0.7700	0.7700	+11.594%	1	2,410	-48.052%
2026-08-24	0.7000	0.7300	0.6900	0.6900	+18.966%	5	2,409	-42.029%
2026-08-21	0.8000	0.8000	0.5800	0.5800	+7.407%	43	2,408	-31.034%
2026-08-20	0.5600	0.5600	0.5400	0.5400	-10.000%	3	2,417	-25.926%
2026-08-19	0.6100	0.6100	0.6000	0.6000	+33.333%	82	2,432	-33.333%
2026-08-18	0.5800	0.5800	0.4000	0.4500	-11.765%	156	2,419	-11.111%
2026-08-17	0.5100	0.5100	0.5100	0.5100	+2.000%	2	2,365	-21.569%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-3.846%	4	2,363	-20.000%
2026-08-13	0.5200	0.5400	0.5200	0.5200	-16.129%	5	2,359	-23.077%
2026-08-12	0.6500	0.6500	0.6100	0.6200	-3.125%	22	2,360	-35.484%
2026-08-10	0.6900	0.6900	0.6400	0.6400	-7.246%	50	2,385	-37.500%
2026-08-07	0.6200	0.6900	0.6200	0.6900	+15.000%	26	2,410	-42.029%
2026-08-05	0.5100	0.6000	0.5100	0.6000	+33.333%	27	2,424	-33.333%
2026-08-04	0.4600	0.4600	0.4500	0.4500	0.000%	20	2,449	-11.111%
2026-07-30	0.4900	0.4900	0.4500	0.4500	-16.667%	76	2,440	-11.111%
2026-07-29	0.5000	0.5400	0.5000	0.5400	+5.882%	2	2,428	-25.926%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-7.273%	13	2,426	-21.569%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+12.245%	1	2,413	-27.273%
2026-07-24	0.4900	0.4900	0.4900	0.4900	+8.889%	1	2,412	-18.367%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-16.667%	10	2,412	-11.111%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,422	-25.926%
2026-07-21	0.5100	0.5500	0.5000	0.5500	0.000%	14	2,421	-27.273%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,429	-27.273%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-29.577%	1	2,427	-20.000%
2026-07-16	0.6000	0.7100	0.6000	0.7100	-8.974%	2	2,428	-43.662%
2026-07-15	0.6500	0.8900	0.6500	0.7800	+2.632%	33	2,427	-48.718%
2026-07-14	0.7000	0.7600	0.7000	0.7600	+15.152%	87	2,394	-47.368%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-12.000%	1	2,308	-39.394%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-7.407%	1	2,307	-46.667%
2026-07-07	0.7800	0.9300	0.7700	0.8100	-4.706%	81	2,308	-50.617%
2026-07-06	0.9400	0.9400	0.8500	0.8500	-3.409%	11	2,233	-52.941%
2026-07-02	0.8600	0.9000	0.8600	0.8800	+3.529%	81	2,213	-54.545%
2026-07-01	0.8600	0.8600	0.8500	0.8500	-3.409%	2	2,213	-52.941%
2026-06-29	0.8800	0.8800	0.8800	0.8800	-7.368%	1	2,212	-54.545%
2026-06-26	0.9000	0.9500	0.9000	0.9500	+2.151%	2	2,211	-57.895%
2026-06-25	0.9000	0.9300	0.9000	0.9300	+3.333%	4	2,211	-56.989%
2026-06-24	0.9600	0.9700	0.8800	0.9000	-10.000%	9	2,209	-55.556%
2026-06-23	1.0100	1.1700	1.0000	1.0000	+7.527%	3	2,202	-60.000%
2026-06-22	0.9900	0.9900	0.9300	0.9300	-7.000%	10	2,199	-56.989%
2026-06-18	1.0600	1.0700	1.0000	1.0000	-9.091%	16	2,223	-60.000%
2026-06-17	1.2500	1.2500	1.1000	1.1000	+10.000%	3	2,223	-63.636%
2026-06-11	1.0100	1.0100	1.0000	1.0000	-10.714%	105	2,223	-60.000%
2026-06-10	1.0600	1.1200	1.0000	1.1200	+8.738%	61	2,173	-64.286%
2026-06-09	1.0300	1.0300	1.0300	1.0300	-5.505%	2	2,112	-61.165%
2026-06-08	1.2000	1.2000	1.0900	1.0900	-9.167%	57	2,111	-63.303%
2026-06-05	1.2600	1.2600	1.1500	1.2000	-7.692%	40	2,054	-66.667%
2026-06-04	1.3700	1.3700	1.3000	1.3000	-8.451%	4	2,047	-69.231%
2026-06-02	1.4300	1.4300	1.4100	1.4200	-0.699%	3	2,046	-71.831%
2026-06-01	1.4300	1.4300	1.4300	1.4300	-10.063%	1	1,843	-72.028%
2026-05-29	1.5900	1.5900	1.5900	1.5900	+14.388%	2	1,842	-74.843%
2026-05-28	1.3100	1.3900	1.3100	1.3900	+2.963%	76	1,842	-71.223%
2026-05-27	1.3400	1.3900	1.3200	1.3500	-0.735%	69	1,796	-70.370%
2026-05-26	1.7200	1.7200	1.3600	1.3600	-16.564%	358	1,749	-70.588%
2026-05-22	1.6300	1.6300	1.6300	1.6300	+10.884%	3	1,515	-75.460%
2026-05-21	1.6000	1.6500	1.4400	1.4700	-9.816%	22	1,518	-72.789%
2026-05-20	1.5000	1.6600	1.4600	1.6300	+5.161%	136	1,518	-75.460%
2026-05-19	1.8500	1.8600	1.5500	1.5500	-15.301%	15	1,433	-74.194%
2026-05-18	1.7200	1.8300	1.6300	1.8300	+7.647%	33	1,433	-78.142%
2026-05-15	1.7600	1.9000	1.7000	1.7000	-10.526%	87	1,433	-76.471%
2026-05-14	1.8800	1.9000	1.8800	1.9000	-8.213%	70	1,400	-78.947%
2026-05-13	1.9000	2.0700	1.9000	2.0700	+3.500%	23	1,372	-80.676%
2026-05-12	2.2600	2.2600	1.9500	2.0000	-6.977%	7	1,372	-80.000%
2026-05-11	2.0500	2.1700	2.0500	2.1500	+0.939%	7	1,372	-81.395%
2026-05-08	2.1600	2.1600	2.0300	2.1300	+3.902%	477	1,367	-81.221%
2026-05-07	2.1100	2.3900	2.0300	2.0500	+2.500%	8	1,393	-80.488%
2026-05-06	1.9500	2.1600	1.9500	2.0000	+15.607%	115	1,392	-80.000%
2026-05-05	1.8500	1.8500	1.7300	1.7300	-4.420%	3	1,295	-76.879%
2026-05-04	1.6600	1.8100	1.6600	1.8100	-5.236%	25	1,293	-77.901%
2026-05-01	1.9100	1.9100	1.9100	1.9100	+21.656%	1	1,307	-79.058%
2026-04-29	1.5400	1.5700	1.5400	1.5700	+5.369%	3	1,307	-74.522%
2026-04-28	1.4900	1.4900	1.4900	1.4900	-13.873%	1	1,306	-73.154%
2026-04-27	1.8100	1.8100	1.7300	1.7300	+4.848%	11	1,305	-76.879%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-6.780%	6	1,295	-75.758%
2026-04-23	2.1400	2.1400	1.7700	1.7700	-11.500%	40	1,299	-77.401%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-9.091%	10	1,304	-80.000%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-13.043%	1	1,304	-81.818%
2026-04-20	2.4500	2.5300	2.4500	2.5300	+1.200%	5	1,304	-84.190%
2026-04-17	2.3800	2.5000	2.3800	2.5000	-2.344%	4	1,302	-84.000%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-8.571%	2	1,300	-84.375%
2026-04-15	2.4200	2.8700	2.4200	2.8000	-3.114%	126	1,300	-85.714%
2026-04-14	2.5800	3.0000	2.5800	2.8900	+8.240%	9	1,299	-86.159%
2026-04-13	2.0000	2.6700	2.0000	2.6700	+2.692%	3	1,298	-85.019%
2026-04-10	2.5000	3.0000	2.1500	2.6000	-23.529%	112	1,298	-84.615%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+12.583%	100	1,293	-88.235%
2026-04-08	3.0200	3.0200	3.0200	3.0200	+0.667%	50	1,212	-86.755%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,212	-86.667%
2026-04-02	3.2200	3.3300	3.2000	3.2000	-4.478%	4	1,208	-87.500%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,208	-88.060%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,208	-87.500%
2026-03-30	3.2500	3.3900	3.2500	3.2500	-5.797%	329	1,208	-87.692%
2026-03-27	3.6500	3.6500	3.3100	3.4500	+23.214%	13	997	-88.406%
2026-03-26	3.1100	3.2000	2.6500	2.8000	-0.709%	6	990	-85.714%
2026-03-23	2.3900	3.1900	2.3900	2.8200	-4.407%	35	1,009	-85.816%
2026-03-20	3.0000	3.2500	2.7500	2.9500	+6.115%	59	1,003	-86.441%
2026-03-19	2.6800	2.8500	2.5000	2.7800	-20.571%	4	951	-85.612%
2026-03-18	2.9800	4.0000	2.9800	3.5000	-27.835%	106	950	-88.571%
2026-03-13	4.3700	4.8500	4.3700	4.8500	+3.191%	12	851	-91.753%
2026-03-12	4.7700	5.0700	4.7000	4.7000	-6.931%	59	850	-91.489%
2026-03-11	5.1000	5.2000	5.0500	5.0500	-4.717%	58	823	-92.079%
2026-03-10	5.6000	5.8100	5.3000	5.3000	-5.357%	157	817	-92.453%
2026-03-09	5.5500	5.7500	5.4600	5.6000	-7.438%	151	839	-92.857%
2026-03-06	5.9500	6.0500	5.8000	6.0500	-4.574%	87	753	-93.388%
2026-03-04	6.5000	6.5000	5.6500	6.3400	+3.257%	105	748	-93.691%
2026-03-03	6.2000	6.2000	5.4000	6.1400	-8.358%	93	749	-93.485%
2026-03-02	7.3500	7.6700	6.7000	6.7000	-3.597%	219	768	-94.030%
2026-02-27	6.7300	7.1100	6.7300	6.9500	+9.968%	64	749	-94.245%
2026-02-26	6.5000	6.6500	6.2100	6.3200	-12.222%	40	725	-93.671%
2026-02-25	7.1900	7.5000	6.9300	7.2000	-4.888%	37	704	-94.444%
2026-02-24	6.9800	7.5700	6.9000	7.5700	-1.688%	28	704	-94.716%
2026-02-23	7.1000	8.2000	7.1000	7.7000	+22.611%	59	704	-94.805%
2026-02-20	6.2000	6.5000	6.1000	6.2800	+13.357%	104	698	-93.631%
2026-02-19	5.8000	5.8000	5.5400	5.5400	-4.483%	203	654	-92.780%
2026-02-18	5.7000	5.8000	5.7000	5.8000	+11.538%	3	646	-93.103%
2026-02-13	4.7000	5.2000	4.7000	5.2000	+13.043%	20	647	-92.308%
2026-02-12	4.7700	5.3600	4.5900	4.6000	-20.415%	13	647	-91.304%
2026-02-11	5.7500	5.7800	5.7500	5.7800	+12.233%	9	650	-93.080%
2026-02-10	4.8000	5.1700	4.8000	5.1500	-16.667%	19	657	-92.233%
2026-02-09	6.0000	6.1800	5.5300	6.1800	+13.394%	85	674	-93.528%
2026-02-06	5.8000	5.8000	5.4500	5.4500	+4.207%	3	657	-92.661%
2026-02-05	4.8200	5.4500	4.6500	5.2300	-7.597%	202	659	-92.352%
2026-02-04	6.5000	7.0000	5.6600	5.6600	-7.967%	29	657	-92.933%
2026-02-03	6.5000	6.6000	6.0000	6.1500	+23.000%	318	645	-93.496%
2026-02-02	5.3000	6.0000	4.4500	5.0000	-25.926%	453	608	-92.000%
2026-01-30	11.1000	11.1000	5.7000	6.7500	-27.027%	67	738	-94.074%
2026-01-29	10.5000	11.2000	6.7500	9.2500	+40.152%	321	712	-95.676%
2026-01-28	5.9000	7.0500	5.5000	6.6000	+45.055%	542	533	-93.939%
2026-01-27	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-91.209%

.dark-mode .dnbdsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnbdsR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C800GLD Jan 15 2027 800.00 Call (GLD270115C00800000)option OPRA

GLD20270115C800
GLD Jan 15 2027 800.00 Call (GLD270115C00800000)
option OPRA