Dark

GLD20270115C900
GLD Jan 15 2027 900.00 Call (GLD270115C00900000)
option OPRA

EOD

Sep 17, 2026

0.2300+9.524%(+0.0200)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2500	0.2100	0.2300	+9.524%	71	13,901	0.000%
2026-09-16	0.2500	0.2500	0.2100	0.2100	-12.500%	3	13,905	+9.524%
2026-09-15	0.2100	0.2600	0.2100	0.2400	-7.692%	10	13,904	-4.167%
2026-09-14	0.2500	0.2900	0.2500	0.2600	0.000%	1,123	13,897	-11.538%
2026-09-11	0.2900	0.3200	0.2600	0.2600	-16.129%	2,075	12,945	-11.538%
2026-09-10	0.3500	0.3700	0.2800	0.3100	+6.897%	30	10,943	-25.806%
2026-09-09	0.3300	0.3300	0.2900	0.2900	-14.706%	38	10,927	-20.690%
2026-09-08	0.3000	0.3500	0.3000	0.3400	-32.000%	27	10,901	-32.353%
2026-09-04	0.3600	0.5000	0.3400	0.5000	+31.579%	65	10,878	-54.000%
2026-09-03	0.3700	0.4100	0.3500	0.3800	+22.581%	25	10,878	-39.474%
2026-09-02	0.3000	0.3100	0.2700	0.3100	+3.333%	21	10,864	-25.806%
2026-09-01	0.3100	0.3600	0.2600	0.3000	-3.226%	29	10,845	-23.333%
2026-08-31	0.2900	0.3500	0.2800	0.3100	-6.061%	72	10,821	-25.806%
2026-08-28	0.4200	0.4300	0.3300	0.3300	-26.667%	391	10,783	-30.303%
2026-08-27	0.4400	0.4700	0.3500	0.4500	-4.255%	78	10,626	-48.889%
2026-08-26	0.4200	0.4700	0.4200	0.4700	0.000%	24	10,554	-51.064%
2026-08-25	0.4700	0.4700	0.4600	0.4700	+4.444%	8	10,533	-51.064%
2026-08-24	0.5100	0.5300	0.4500	0.4500	+12.500%	104	10,527	-48.889%
2026-08-21	0.3500	0.4700	0.3500	0.4000	0.000%	208	10,502	-42.500%
2026-08-20	0.3700	0.4400	0.3500	0.4000	-4.762%	66	10,463	-42.500%
2026-08-19	0.4600	0.4600	0.4200	0.4200	+27.273%	28	10,401	-45.238%
2026-08-18	0.3500	0.3500	0.3200	0.3300	-19.512%	151	10,376	-30.303%
2026-08-17	0.2900	0.4200	0.2900	0.4100	+32.258%	417	10,342	-43.902%
2026-08-14	0.3300	0.3500	0.3100	0.3100	-6.061%	12	10,222	-25.806%
2026-08-13	0.3800	0.4000	0.3200	0.3300	-17.500%	406	10,213	-30.303%
2026-08-12	0.4100	0.5000	0.4000	0.4000	-11.111%	336	9,946	-42.500%
2026-08-11	0.3700	0.5900	0.3700	0.4500	-11.765%	132	10,058	-48.889%
2026-08-10	0.3800	0.5100	0.3800	0.5100	+24.390%	3,730	10,035	-54.902%
2026-08-07	0.4500	0.6000	0.3900	0.4100	+5.128%	618	7,806	-43.902%
2026-08-06	0.3700	0.4500	0.3600	0.3900	+11.429%	196	7,923	-41.026%
2026-08-05	0.3900	0.4500	0.2800	0.3500	+9.375%	27	7,955	-34.286%
2026-08-04	0.2600	0.3300	0.2600	0.3200	+18.519%	21	7,940	-28.125%
2026-08-03	0.3000	0.3600	0.2700	0.2700	-6.897%	3	7,919	-14.815%
2026-07-31	0.3000	0.3400	0.2500	0.2900	-17.143%	107	7,920	-20.690%
2026-07-30	0.3200	0.4400	0.3200	0.3500	-5.405%	49	7,917	-34.286%
2026-07-29	0.2900	0.5000	0.2900	0.3700	+23.333%	19	7,913	-37.838%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-26.829%	16	7,899	-23.333%
2026-07-27	0.4100	0.4100	0.4100	0.4100	0.000%	2	7,893	-43.902%
2026-07-24	0.5400	0.5400	0.3900	0.4100	-2.381%	10	7,893	-43.902%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-10.638%	3	7,883	-45.238%
2026-07-21	0.3900	0.4700	0.3900	0.4700	+27.027%	7	7,886	-51.064%
2026-07-20	0.3800	0.4000	0.3700	0.3700	0.000%	10	7,879	-37.838%
2026-07-17	0.5200	0.5200	0.3700	0.3700	-22.917%	71	7,875	-37.838%
2026-07-16	0.4500	0.4800	0.4500	0.4800	-29.412%	2	7,863	-52.083%
2026-07-15	0.5000	0.7500	0.4600	0.6800	+25.926%	11	7,862	-66.176%
2026-07-14	0.6000	0.6000	0.5000	0.5400	+10.204%	83	7,856	-57.407%
2026-07-13	0.6200	0.6200	0.4800	0.4900	0.000%	5	7,776	-53.061%
2026-07-10	0.5500	0.6200	0.4900	0.4900	-2.000%	4	7,775	-53.061%
2026-07-09	0.6600	0.7400	0.5000	0.5000	-29.577%	77	7,776	-54.000%
2026-07-08	0.7300	0.8100	0.6600	0.7100	-5.333%	163	7,828	-67.606%
2026-07-07	0.6500	0.7500	0.6500	0.7500	-12.791%	32	7,910	-69.333%
2026-07-06	0.8300	0.8600	0.7200	0.8600	+7.500%	68	7,890	-73.256%
2026-07-02	0.7600	0.8100	0.7400	0.8000	+6.667%	167	7,866	-71.250%
2026-07-01	0.7000	0.7500	0.6900	0.7500	-1.316%	99	7,866	-69.333%
2026-06-30	0.7500	0.8100	0.7000	0.7600	+5.556%	447	7,895	-69.737%
2026-06-29	0.7500	0.8100	0.7200	0.7200	-11.111%	230	7,535	-68.056%
2026-06-26	0.8200	0.9500	0.7500	0.8100	-1.220%	701	7,424	-71.605%
2026-06-25	0.8400	0.9800	0.7000	0.8200	-7.865%	60	6,765	-71.951%
2026-06-24	1.0200	1.0200	0.8100	0.8900	+5.952%	101	6,795	-74.157%
2026-06-23	0.9300	0.9300	0.8000	0.8400	-1.176%	12	6,751	-72.619%
2026-06-22	0.9100	0.9100	0.8500	0.8500	-7.609%	2	6,741	-72.941%
2026-06-18	0.9500	1.0300	0.8500	0.9200	-8.000%	34	6,748	-75.000%
2026-06-17	1.0000	1.1000	1.0000	1.0000	+1.010%	31	6,748	-77.000%
2026-06-16	1.0000	1.0000	0.9800	0.9900	-11.607%	522	6,748	-76.768%
2026-06-15	0.9000	1.1200	0.9000	1.1200	+31.765%	501	6,237	-79.464%
2026-06-12	0.7600	0.9600	0.7600	0.8500	+16.438%	31	5,775	-72.941%
2026-06-11	0.7800	0.8600	0.7000	0.7300	-13.095%	123	5,752	-68.493%
2026-06-10	0.8100	0.8600	0.8000	0.8400	+1.205%	724	5,790	-72.619%
2026-06-09	0.8800	0.8800	0.8000	0.8300	-3.488%	20	5,386	-72.289%
2026-06-08	0.8800	1.1600	0.8500	0.8600	-20.370%	110	5,384	-73.256%
2026-06-05	1.0500	1.2000	0.9500	1.0800	-11.475%	37	5,386	-78.704%
2026-06-04	1.1700	1.2200	1.0900	1.2200	+8.929%	40	5,366	-81.148%
2026-06-03	1.1000	1.1800	1.1000	1.1200	-11.111%	10	5,368	-79.464%
2026-06-02	1.0900	1.3500	1.0900	1.2600	+3.279%	117	5,366	-81.746%
2026-06-01	1.3000	1.3000	1.0900	1.2200	+9.910%	40	5,179	-81.148%
2026-05-29	1.2900	1.4000	1.1100	1.1100	-7.500%	61	5,173	-79.279%
2026-05-28	1.3700	1.3700	1.2000	1.2000	+3.448%	85	5,290	-80.833%
2026-05-27	1.1500	1.3000	1.1400	1.1600	+3.571%	99	5,215	-80.172%
2026-05-26	1.2800	1.3700	1.1200	1.1200	-13.846%	327	5,506	-79.464%
2026-05-22	1.3300	1.3300	1.3000	1.3000	+8.333%	2	5,254	-82.308%
2026-05-21	1.2500	1.2500	1.1700	1.2000	-7.692%	46	5,252	-80.833%
2026-05-20	1.4000	1.4000	1.2900	1.3000	-7.143%	61	5,252	-82.308%
2026-05-19	1.5000	1.6600	1.3100	1.4000	-3.448%	178	5,372	-83.571%
2026-05-18	1.4700	1.6900	1.3300	1.4500	+14.173%	251	5,372	-84.138%
2026-05-15	1.3500	1.4600	1.2700	1.2700	-16.993%	11	5,372	-81.890%
2026-05-14	1.5700	1.8200	1.5300	1.5300	-6.135%	112	5,373	-84.967%
2026-05-13	1.6000	1.7900	1.5300	1.6300	-1.212%	67	5,261	-85.890%
2026-05-12	1.6300	1.8000	1.4200	1.6500	-5.714%	164	5,261	-86.061%
2026-05-11	1.7500	1.8000	1.6500	1.7500	+2.941%	172	5,261	-86.857%
2026-05-08	1.6800	1.7500	1.5700	1.7000	+6.250%	61	5,217	-86.471%
2026-05-07	1.5400	1.8000	1.5400	1.6000	-1.235%	81	5,167	-85.625%
2026-05-06	1.5800	1.6400	1.5300	1.6200	+23.664%	31	5,133	-85.802%
2026-05-05	1.2800	1.4900	1.2200	1.3100	-4.380%	286	5,129	-82.443%
2026-05-04	1.3300	1.4400	1.2500	1.3700	+1.481%	316	5,083	-83.212%
2026-05-01	1.4000	1.4000	1.3200	1.3500	+2.273%	97	4,799	-82.963%
2026-04-30	1.3200	1.3200	1.3200	1.3200	+11.864%	5	4,799	-82.576%
2026-04-29	1.1200	1.2200	1.1000	1.1800	-1.667%	61	4,799	-80.508%
2026-04-28	1.1800	1.2200	1.1000	1.2000	-1.639%	29	4,816	-80.833%
2026-04-27	1.9100	1.9100	1.1900	1.2200	-2.400%	78	4,800	-81.148%
2026-04-24	1.3600	1.3600	1.2100	1.2500	-10.072%	126	4,774	-81.600%
2026-04-23	1.4200	1.4200	1.2600	1.3900	-5.442%	57	4,734	-83.453%
2026-04-22	1.5000	1.6200	1.2800	1.4700	-3.922%	965	4,682	-84.354%
2026-04-21	1.6100	1.6100	1.5300	1.5300	-7.273%	156	4,554	-84.967%
2026-04-20	1.5400	1.7400	1.5400	1.6500	-11.290%	33	4,554	-86.061%
2026-04-17	1.1300	1.9100	1.1300	1.8600	+12.727%	301	4,555	-87.634%
2026-04-16	2.0500	2.0500	1.6500	1.6500	-8.333%	77	4,504	-86.061%
2026-04-15	1.9400	1.9400	1.8000	1.8000	-7.692%	5	4,533	-87.222%
2026-04-14	1.6800	1.9800	1.6800	1.9500	-6.699%	560	4,535	-88.205%
2026-04-13	1.6500	2.0900	1.6500	2.0900	-5.000%	15	4,693	-88.995%
2026-04-10	1.9900	2.2000	1.5500	2.2000	+12.821%	63	4,688	-89.545%
2026-04-09	1.8800	2.0800	1.8100	1.9500	-2.500%	94	4,686	-88.205%
2026-04-08	2.0100	2.0100	1.9500	2.0000	+4.167%	13	4,704	-88.500%
2026-04-07	2.2500	2.2600	1.9000	1.9200	-10.698%	96	4,706	-88.021%
2026-04-06	2.4100	2.4100	2.1500	2.1500	-4.444%	143	4,748	-89.302%
2026-04-02	2.0500	2.5000	2.0500	2.2500	+2.273%	75	4,799	-89.778%
2026-04-01	2.0500	2.5100	2.0500	2.2000	+0.457%	106	4,799	-89.545%
2026-03-31	2.6500	2.6500	2.1000	2.1900	-2.667%	107	4,735	-89.498%
2026-03-30	2.4100	2.5700	2.2500	2.2500	-15.414%	178	4,735	-89.778%
2026-03-27	2.3900	2.7000	2.1100	2.6600	+18.222%	92	4,716	-91.353%
2026-03-26	2.1700	2.4700	2.0600	2.2500	+2.273%	533	4,681	-89.778%
2026-03-25	2.2700	2.5000	2.1200	2.2000	+3.774%	446	4,758	-89.545%
2026-03-24	2.0500	2.2300	2.0500	2.1200	-2.752%	11	4,692	-89.151%
2026-03-23	2.4000	2.4300	1.9500	2.1800	+9.000%	403	4,686	-89.450%
2026-03-20	2.3000	2.6000	2.0000	2.0000	-4.762%	430	4,381	-88.500%
2026-03-19	2.1000	2.1900	1.4500	2.1000	-12.863%	273	4,251	-89.048%
2026-03-18	2.5000	2.6000	2.2500	2.4100	-13.309%	80	4,280	-90.456%
2026-03-17	2.8500	2.9300	2.6200	2.7800	-5.763%	8	4,296	-91.727%
2026-03-16	2.9000	3.2000	2.8000	2.9500	-7.233%	137	4,294	-92.203%
2026-03-13	3.3600	3.3600	3.1000	3.1800	+2.251%	14	4,295	-92.767%
2026-03-12	3.3000	3.6000	3.1100	3.1100	-9.593%	233	4,296	-92.605%
2026-03-11	3.6000	3.8100	3.4400	3.4400	-8.267%	517	4,289	-93.314%
2026-03-10	4.0000	4.0000	3.7500	3.7500	0.000%	38	3,820	-93.867%
2026-03-09	4.3000	4.3000	3.7500	3.7500	-5.063%	137	3,806	-93.867%
2026-03-06	3.9000	4.2000	3.9000	3.9500	+1.282%	138	3,677	-94.177%
2026-03-05	4.3100	4.4800	3.7500	3.9000	-7.143%	1,142	3,558	-94.103%
2026-03-04	4.5000	4.5400	4.0400	4.2000	0.000%	281	3,138	-94.524%
2026-03-03	4.4500	4.5000	3.5000	4.2000	-9.091%	81	3,121	-94.524%
2026-03-02	5.8000	5.8000	4.4800	4.6200	+0.435%	190	3,087	-95.022%
2026-02-27	4.5000	5.3000	4.4000	4.6000	+9.005%	972	3,055	-95.000%
2026-02-26	4.5500	4.6500	4.0500	4.2200	-12.990%	62	2,394	-94.550%
2026-02-25	4.7500	5.2000	4.7500	4.8500	+2.105%	197	2,394	-95.258%
2026-02-24	4.9000	5.2000	4.2000	4.7500	-11.546%	23	2,394	-95.158%
2026-02-23	4.8500	5.6000	4.7000	5.3700	+11.875%	690	2,391	-95.717%
2026-02-20	4.5000	4.8000	4.3300	4.8000	+14.833%	644	2,131	-95.208%
2026-02-19	4.3300	4.4000	3.9400	4.1800	+10.000%	44	1,866	-94.498%
2026-02-18	3.7000	4.4000	3.5000	3.8000	+13.772%	97	1,856	-93.947%
2026-02-17	4.1500	4.1500	3.0000	3.3400	-11.640%	321	1,870	-93.114%
2026-02-13	3.7000	3.7800	3.6000	3.7800	+16.308%	4	1,899	-93.915%
2026-02-12	3.6500	4.1500	3.1800	3.2500	-19.753%	19	1,899	-92.923%
2026-02-11	3.7000	4.2800	3.7000	4.0500	+12.813%	232	1,896	-94.321%
2026-02-10	4.0500	4.0500	3.5000	3.5900	-16.512%	831	1,701	-93.593%
2026-02-09	4.4500	4.5000	4.2100	4.3000	+2.381%	45	1,308	-94.651%
2026-02-06	4.3000	4.3000	3.8000	4.2000	+16.667%	122	1,293	-94.524%
2026-02-05	3.2500	3.9900	3.2000	3.6000	-13.253%	588	1,250	-93.611%
2026-02-04	4.1500	4.5000	3.8000	4.1500	+1.220%	42	1,449	-94.458%
2026-02-03	3.9900	4.3500	3.5800	4.1000	-1.205%	434	1,445	-94.390%
2026-02-02	4.1000	4.1500	3.0700	4.1500	-16.331%	1,399	1,418	-94.458%
2026-01-30	5.5000	5.5000	3.8000	4.9600	-24.848%	1,326	1,639	-95.363%
2026-01-29	6.0000	8.0000	4.4000	6.6000	+37.500%	718	609	-96.515%
2026-01-28	4.5000	4.8000	3.3800	4.8000	+59.468%	252	185	-95.208%
2026-01-27	3.0100	3.0100	3.0100	3.0100	0.000%	1	1	-92.359%

.dark-mode .F4CCBv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4CCBv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C900GLD Jan 15 2027 900.00 Call (GLD270115C00900000)option OPRA

GLD20270115C900
GLD Jan 15 2027 900.00 Call (GLD270115C00900000)
option OPRA