Dark

GLD20270115C220
GLD Jan 15 2027 220.00 Call (GLD270115C00220000)
option OPRA

Inactive

Jun 10, 2026

164.85-7.022%(-12.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	164.8500	164.8500	164.8500	164.8500	-7.022%	1	112	0.000%
2026-06-09	179.3000	179.3000	177.3000	177.3000	-10.364%	11	111	-7.022%
2026-05-19	197.8000	197.8000	197.8000	197.8000	-8.400%	5	110	-16.658%
2026-05-12	215.9400	215.9400	215.9400	215.9400	-1.698%	1	105	-23.659%
2026-04-23	219.6700	219.6700	219.6700	219.6700	+1.789%	6	105	-24.956%
2026-04-07	215.8100	215.8100	215.8100	215.8100	+4.910%	20	104	-23.613%
2026-03-30	205.7100	205.7100	205.7100	205.7100	+5.438%	1	124	-19.863%
2026-03-23	194.3000	195.1000	194.3000	195.1000	-6.561%	50	124	-15.505%
2026-03-19	208.8000	208.8000	208.8000	208.8000	-18.024%	30	145	-21.049%
2026-02-20	254.7100	254.7100	254.7100	254.7100	+14.776%	1	145	-35.279%
2026-01-30	221.9200	221.9200	221.9200	221.9200	-17.456%	1	145	-25.716%
2026-01-29	268.8500	268.8500	268.8500	268.8500	-1.897%	1	146	-38.683%
2026-01-28	274.0500	274.0500	274.0500	274.0500	+16.123%	1	147	-39.847%
2026-01-22	234.2500	236.0000	234.2500	236.0000	+1.553%	7	147	-30.148%
2026-01-21	232.3900	232.3900	232.3900	232.3900	+17.458%	5	147	-29.063%
2026-01-07	197.8500	197.8500	197.8500	197.8500	-1.494%	2	147	-16.679%
2026-01-06	201.2000	201.2000	200.8500	200.8500	+1.996%	2	145	-17.924%
2026-01-05	196.9200	196.9200	196.9200	196.9200	+5.548%	1	145	-16.286%
2026-01-02	186.5700	186.5700	186.5700	186.5700	+0.685%	1	145	-11.642%
2025-12-31	185.9000	185.9000	185.3000	185.3000	-9.100%	3	144	-11.036%
2025-12-26	203.8500	203.8500	203.8500	203.8500	+1.418%	1	144	-19.132%
2025-12-23	201.0000	201.0000	201.0000	201.0000	+7.171%	1	143	-17.985%
2025-12-17	187.5500	187.5500	187.5500	187.5500	+1.411%	1	144	-12.103%
2025-12-16	184.9400	184.9400	184.9400	184.9400	+4.309%	1	145	-10.863%
2025-12-09	177.3000	177.3000	177.3000	177.3000	+1.152%	9	145	-7.022%
2025-12-05	175.2800	175.2800	175.2800	175.2800	+10.636%	9	154	-5.950%
2025-10-29	158.4300	158.4300	158.4300	158.4300	+0.911%	1	145	+4.052%
2025-10-27	157.0000	157.0000	157.0000	157.0000	-5.535%	1	145	+5.000%
2025-10-21	166.2000	166.2000	166.2000	166.2000	-8.485%	5	145	-0.812%
2025-10-16	181.6100	181.6100	181.6100	181.6100	+17.913%	1	145	-9.229%
2025-10-09	154.0200	154.0200	154.0200	154.0200	+8.771%	1	146	+7.032%
2025-09-29	141.6000	141.6000	141.6000	141.6000	+6.386%	2	146	+16.419%
2025-09-24	133.1000	133.1000	133.1000	133.1000	+5.476%	2	148	+23.854%
2025-09-19	126.1900	126.1900	126.1900	126.1900	+1.227%	5	147	+30.636%
2025-09-09	124.6600	124.6600	124.6600	124.6600	+8.892%	2	147	+32.240%
2025-09-02	114.4800	114.4800	114.4800	114.4800	+14.997%	1	147	+43.999%
2025-08-15	99.5500	99.5500	99.5500	99.5500	-2.764%	1	147	+65.595%
2025-08-04	102.7100	102.7100	102.3800	102.3800	+1.719%	3	147	+61.018%
2025-07-16	101.1000	101.1000	100.6500	100.6500	+2.683%	2	151	+63.785%
2025-07-10	98.0200	98.0200	98.0200	98.0200	+0.297%	1	150	+68.180%
2025-07-09	97.7300	97.7300	97.7300	97.7300	+3.582%	1	151	+68.679%
2025-06-27	95.1500	95.1500	94.3500	94.3500	-3.528%	11	150	+74.722%
2025-06-26	97.8600	97.8600	97.8000	97.8000	-1.172%	2	145	+68.558%
2025-06-24	98.9600	98.9600	98.9600	98.9600	-4.828%	2	143	+66.582%
2025-06-23	103.9800	103.9800	103.9800	103.9800	-5.041%	1	145	+58.540%
2025-06-13	109.5000	109.5000	109.5000	109.5000	+3.791%	2	144	+50.548%
2025-06-12	105.0000	105.5000	105.0000	105.5000	+4.249%	21	144	+56.256%
2025-06-11	101.2000	101.2000	101.2000	101.2000	-4.221%	1	145	+62.895%
2025-06-02	105.6600	105.6600	105.6600	105.6600	+7.509%	1	145	+56.019%
2025-05-30	98.2800	98.2800	98.2800	98.2800	-6.141%	2	145	+67.735%
2025-05-23	104.7100	104.7100	104.7100	104.7100	+18.276%	4	146	+57.435%
2025-05-14	90.1300	90.8600	88.5300	88.5300	-18.563%	5	146	+86.208%
2025-05-06	106.9000	108.7100	106.9000	108.7100	+7.762%	17	144	+51.642%
2025-05-05	100.8800	100.8800	100.8800	100.8800	+7.835%	1	144	+63.412%
2025-05-01	93.0000	93.5500	92.0300	93.5500	-5.486%	3	143	+76.216%
2025-04-30	99.2100	99.2100	98.9800	98.9800	-4.126%	2	142	+66.549%
2025-04-24	103.2400	103.2400	103.2400	103.2400	+0.233%	1	142	+59.676%
2025-04-17	103.0000	103.0000	103.0000	103.0000	+9.110%	1	142	+60.049%
2025-04-11	94.1500	94.4000	94.1500	94.4000	+6.534%	20	142	+74.629%
2025-04-10	89.5000	89.5000	88.6100	88.6100	+9.247%	31	148	+86.040%
2025-04-09	81.1100	81.1100	81.1100	81.1100	+5.338%	3	117	+103.243%
2025-04-08	77.0000	77.0000	77.0000	77.0000	+6.648%	1	120	+114.091%
2025-04-07	72.2000	72.2000	72.2000	72.2000	-3.347%	1	121	+128.324%
2025-04-04	74.9000	74.9000	74.7000	74.7000	-8.925%	60	121	+120.683%
2025-04-03	82.6800	83.1400	82.0200	82.0200	-2.334%	3	91	+100.988%
2025-04-01	85.4900	85.4900	83.9800	83.9800	+11.232%	4	93	+96.297%
2025-03-26	75.5000	75.5000	75.5000	75.5000	+3.142%	1	91	+118.344%
2025-03-21	73.2000	73.2000	73.2000	73.2000	-4.687%	22	92	+125.205%
2025-03-18	76.8000	76.8000	76.8000	76.8000	+5.205%	1	92	+114.648%
2025-03-14	73.0000	73.0000	73.0000	73.0000	+9.973%	2	91	+125.822%
2025-03-12	66.7200	66.7200	66.3800	66.3800	+0.272%	2	92	+148.343%
2025-03-11	66.2400	66.6800	66.1600	66.2000	+4.154%	14	91	+149.018%
2025-03-10	63.2400	63.8000	63.2400	63.5600	-5.134%	36	85	+159.361%
2025-03-06	66.3800	67.0000	66.3800	67.0000	+0.752%	3	92	+146.045%
2025-03-04	66.5000	66.5000	66.5000	66.5000	+2.386%	1	92	+147.895%
2025-02-27	63.8500	64.9500	63.8000	64.9500	-3.506%	9	93	+153.811%
2025-02-26	67.2000	67.5100	67.1300	67.3100	-5.184%	6	99	+144.912%
2025-02-24	70.9900	70.9900	70.9900	70.9900	+4.937%	5	102	+132.216%
2025-02-19	69.0500	69.0500	67.6500	67.6500	+0.297%	3	97	+143.681%
2025-02-13	66.3800	67.4500	66.3800	67.4500	+4.736%	2	99	+144.403%
2025-02-12	64.4000	64.4000	64.4000	64.4000	-1.904%	1	99	+155.978%
2025-02-10	65.6500	65.6500	65.6500	65.6500	+10.671%	20	98	+151.104%
2025-02-06	59.3200	59.3200	59.3200	59.3200	-5.088%	5	82	+177.900%
2025-02-05	62.5000	62.5000	62.5000	62.5000	+9.745%	1	82	+163.760%
2025-01-28	56.9500	56.9500	56.9500	56.9500	+4.495%	1	83	+189.464%
2025-01-27	54.5000	54.5000	54.5000	54.5000	-5.052%	1	83	+202.477%
2025-01-24	57.4000	57.4000	57.4000	57.4000	+3.685%	10	82	+187.195%
2025-01-22	55.3600	55.3600	55.3600	55.3600	+10.720%	1	77	+197.778%
2025-01-15	50.0000	50.0000	50.0000	50.0000	+4.822%	1	77	+229.700%
2025-01-06	47.7000	47.7000	47.7000	47.7000	+1.188%	10	67	+245.597%
2025-01-03	47.1400	47.1400	47.1400	47.1400	+5.933%	2	67	+249.703%
2024-12-31	44.5000	44.5000	44.5000	44.5000	-5.800%	1	69	+270.449%
2024-12-26	46.2100	47.2400	45.5300	47.2400	+9.733%	12	69	+248.963%
2024-12-19	43.0500	43.0500	43.0500	43.0500	-6.818%	1	61	+282.927%
2024-12-18	46.2000	46.2000	46.2000	46.2000	-10.465%	1	61	+256.818%
2024-12-11	51.6000	51.6000	51.6000	51.6000	+0.194%	1	60	+219.477%
2024-12-09	51.5000	51.5000	51.5000	51.5000	+5.317%	1	62	+220.097%
2024-12-03	48.9000	48.9000	48.9000	48.9000	+2.301%	2	61	+237.117%
2024-11-26	47.8000	47.8000	47.8000	47.8000	-1.646%	1	59	+244.874%
2024-11-25	48.6000	48.6000	48.6000	48.6000	-6.358%	20	58	+239.198%
2024-11-21	51.9000	51.9000	51.9000	51.9000	+19.723%	1	37	+217.630%
2024-11-14	43.3500	43.3500	43.3500	43.3500	-2.672%	1	37	+280.277%
2024-11-13	44.5400	44.5400	44.5400	44.5400	-10.759%	1	36	+270.117%
2024-11-06	49.0000	52.3500	49.0000	49.9100	-9.665%	6	35	+230.295%
2024-11-04	55.2500	55.2500	55.2500	55.2500	-5.797%	1	34	+198.371%
2024-10-30	58.6500	58.6500	58.6500	58.6500	+8.250%	2	33	+181.074%
2024-10-24	54.1800	54.1800	54.1800	54.1800	-1.937%	1	31	+204.264%
2024-10-22	54.8300	55.2500	54.8300	55.2500	+3.678%	6	31	+198.371%
2024-10-18	53.2900	53.2900	53.2900	53.2900	+8.247%	20	37	+209.345%
2024-10-16	49.2300	49.2300	49.2300	49.2300	+1.296%	5	47	+234.857%
2024-10-15	48.6000	48.6000	48.6000	48.6000	-1.260%	2	52	+239.198%
2024-10-14	49.2200	49.2200	49.2200	49.2200	+0.654%	1	52	+234.925%
2024-10-11	48.9000	48.9000	48.9000	48.9000	+3.624%	2	52	+237.117%
2024-10-10	46.0000	47.1900	45.8900	47.1900	+2.609%	17	51	+249.332%
2024-10-09	45.9900	45.9900	45.9900	45.9900	-9.182%	1	40	+258.447%
2024-10-04	47.3500	50.6400	47.3500	50.6400	+2.990%	12	39	+225.533%
2024-10-01	49.1700	49.1700	49.1700	49.1700	+4.617%	6	41	+235.265%
2024-09-30	46.7800	47.9500	46.7200	47.0000	-4.121%	11	35	+250.745%
2024-09-26	49.0200	49.0200	49.0200	49.0200	+2.125%	1	24	+236.291%
2024-09-24	47.1300	48.1200	47.1300	48.0000	+1.116%	3	23	+243.438%
2024-09-23	47.4700	47.4700	47.4700	47.4700	+10.114%	2	20	+247.272%
2024-09-19	42.8900	43.1100	42.8000	43.1100	+9.974%	13	18	+282.394%
2024-09-18	41.8000	43.0000	39.2000	39.2000	-7.765%	6	8	+320.536%
2024-09-16	43.0000	43.0000	42.5000	42.5000	0.000%	2	2	+287.882%

.dark-mode .YLPfxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLPfxc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C220GLD Jan 15 2027 220.00 Call (GLD270115C00220000)option OPRA

GLD20270115C220
GLD Jan 15 2027 220.00 Call (GLD270115C00220000)
option OPRA