Dark

GLD20270115C225
GLD Jan 15 2027 225.00 Call (GLD270115C00225000)
option OPRA

EOD

Jul 24, 2026

152.53+2.013%(+3.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	152.8000	152.8000	152.5300	152.5300	+2.013%	2	244	0.000%
2026-06-24	149.5200	149.5200	149.5200	149.5200	-17.438%	1	244	+2.013%
2026-06-15	181.1000	181.1000	181.1000	181.1000	-14.712%	19	244	-15.776%
2026-05-12	212.3400	212.3400	212.3400	212.3400	-0.915%	1	247	-28.167%
2026-05-07	214.3000	214.3000	214.3000	214.3000	+4.715%	1	247	-28.824%
2026-05-01	204.6500	204.6500	204.6500	204.6500	+7.796%	1	248	-25.468%
2026-03-24	189.8500	189.8500	189.8500	189.8500	-18.284%	11	259	-19.658%
2026-03-18	232.3300	232.3300	232.3300	232.3300	-6.356%	1	248	-34.348%
2026-01-27	248.1000	248.1000	248.1000	248.1000	+5.958%	1	250	-38.521%
2026-01-22	231.1900	234.1500	231.1900	234.1500	+12.985%	2	250	-34.858%
2026-01-15	207.2400	207.2400	207.2400	207.2400	+14.935%	4	250	-26.399%
2025-12-31	180.3100	180.3100	180.3100	180.3100	-1.151%	1	246	-15.407%
2025-12-29	182.4100	182.4100	182.4100	182.4100	+3.642%	1	246	-16.381%
2025-12-05	176.0000	176.0000	176.0000	176.0000	+11.266%	1	246	-13.335%
2025-11-21	158.1100	158.1800	158.0900	158.1800	+4.575%	5	246	-3.572%
2025-10-29	151.2600	151.2600	151.2600	151.2600	-8.004%	1	250	+0.840%
2025-10-23	165.0900	165.0900	164.4200	164.4200	+9.701%	6	250	-7.231%
2025-10-07	149.8800	149.8800	149.8800	149.8800	+2.015%	2	258	+1.768%
2025-10-06	146.9200	146.9200	146.9200	146.9200	+4.273%	2	258	+3.818%
2025-10-02	140.9000	140.9000	140.9000	140.9000	+0.092%	1	260	+8.254%
2025-10-01	141.0000	141.0000	140.7700	140.7700	+3.106%	2	261	+8.354%
2025-09-29	136.5300	136.5300	136.5300	136.5300	+3.330%	2	261	+11.719%
2025-09-26	131.8500	132.1300	131.8500	132.1300	-0.091%	2	259	+15.439%
2025-09-23	132.0000	133.1800	131.7600	132.2500	+10.948%	13	261	+15.335%
2025-09-08	119.2000	119.2000	119.2000	119.2000	+22.244%	2	268	+27.961%
2025-08-22	97.5100	97.5100	97.5100	97.5100	+2.848%	1	270	+56.425%
2025-08-21	94.8100	94.8100	94.8100	94.8100	+0.434%	2	270	+60.880%
2025-08-18	94.4000	94.4000	94.4000	94.4000	-3.457%	3	272	+61.578%
2025-08-04	97.7800	97.7800	97.7800	97.7800	-4.241%	1	272	+55.993%
2025-07-23	102.1100	102.1100	102.1100	102.1100	+5.030%	1	273	+49.378%
2025-07-11	98.5800	98.5800	97.2200	97.2200	+1.271%	2	274	+56.892%
2025-07-01	98.2500	98.2500	96.0000	96.0000	+6.952%	2	279	+58.885%
2025-06-27	89.2500	89.7600	89.2500	89.7600	-10.642%	4	277	+69.931%
2025-06-23	100.4500	100.4500	100.4500	100.4500	-0.318%	1	278	+51.847%
2025-06-18	100.8500	100.8500	100.7700	100.7700	-4.763%	3	278	+51.364%
2025-06-13	105.8100	105.8100	105.8100	105.8100	+5.399%	2	278	+44.155%
2025-06-12	100.3900	100.3900	100.3900	100.3900	+3.923%	3	278	+51.937%
2025-06-11	96.6000	96.6000	96.6000	96.6000	+0.909%	15	281	+57.899%
2025-06-10	95.7300	95.7300	95.7300	95.7300	-0.509%	1	281	+59.334%
2025-06-06	96.2200	96.2200	96.2200	96.2200	+2.416%	20	281	+58.522%
2025-05-30	93.9500	93.9500	93.9500	93.9500	-2.135%	2	291	+62.352%
2025-05-29	96.0000	96.0000	96.0000	96.0000	+0.366%	1	292	+58.885%
2025-05-28	95.2500	95.6500	95.2500	95.6500	-3.090%	3	292	+59.467%
2025-05-23	98.7000	98.7000	98.7000	98.7000	+11.211%	2	289	+54.539%
2025-05-19	88.7500	88.7500	88.7500	88.7500	-2.096%	1	289	+71.865%
2025-05-13	90.6500	90.6500	90.6500	90.6500	+1.854%	1	290	+68.263%
2025-05-12	89.0000	89.0000	89.0000	89.0000	+2.193%	2	290	+71.382%
2025-05-01	87.2000	87.6000	86.4600	87.0900	-6.556%	43	291	+75.141%
2025-04-30	94.8200	95.1300	93.1900	93.2000	-6.725%	142	310	+63.659%
2025-04-28	99.9200	99.9200	99.9200	99.9200	+7.015%	1	227	+52.652%
2025-04-25	93.3700	93.3700	93.3700	93.3700	-5.256%	2	227	+63.361%
2025-04-24	98.5500	98.5500	98.5500	98.5500	+9.330%	1	228	+54.774%
2025-04-15	90.1400	90.1400	90.1400	90.1400	+15.787%	1	228	+69.215%
2025-04-09	77.8500	77.8500	77.8500	77.8500	+7.975%	1	229	+95.928%
2025-04-07	72.1000	72.1000	72.1000	72.1000	+2.125%	2	228	+111.553%
2025-04-04	70.6000	70.6000	70.6000	70.6000	-9.903%	10	228	+116.048%
2025-04-03	78.3600	78.3600	78.3600	78.3600	-1.310%	1	233	+94.653%
2025-04-01	79.4000	79.4000	79.4000	79.4000	+14.327%	3	233	+92.103%
2025-03-17	69.4500	69.4500	69.4500	69.4500	0.000%	2	236	+119.626%
2025-03-14	69.4500	69.4500	69.4500	69.4500	+4.045%	2	236	+119.626%
2025-03-13	67.1300	67.1300	66.7500	66.7500	+6.087%	2	235	+128.509%
2025-03-11	62.9200	62.9200	62.9200	62.9200	+5.677%	8	235	+142.419%
2025-03-10	59.3300	59.8900	59.2900	59.5400	-7.575%	55	236	+156.181%
2025-03-04	64.4200	64.4200	64.4200	64.4200	+4.307%	1	231	+136.774%
2025-03-03	61.7600	61.7600	61.7600	61.7600	+5.663%	20	231	+146.972%
2025-02-28	58.4500	58.4500	58.4500	58.4500	-5.726%	2	231	+160.958%
2025-02-27	59.5800	62.0000	59.5500	62.0000	-2.038%	113	231	+146.016%
2025-02-26	62.9200	64.0800	62.9200	63.2900	+0.142%	7	125	+141.002%
2025-02-25	66.7600	66.7600	63.1500	63.2000	-4.242%	28	130	+141.345%
2025-02-24	63.7400	66.0000	63.7400	66.0000	+1.538%	2	130	+131.106%
2025-02-21	66.2000	66.2000	65.0000	65.0000	-1.813%	10	131	+134.662%
2025-02-19	66.2000	66.2000	66.2000	66.2000	+5.079%	1	134	+130.408%
2025-02-18	63.0000	63.0000	63.0000	63.0000	+7.234%	1	133	+142.111%
2025-02-14	58.7500	58.7500	58.7500	58.7500	-3.213%	2	135	+159.626%
2025-02-12	60.7000	60.7000	60.7000	60.7000	+0.613%	1	135	+151.285%
2025-02-11	60.3300	60.3300	60.3300	60.3300	-1.276%	30	134	+152.826%
2025-02-10	61.1100	61.1100	61.1100	61.1100	+3.664%	1	104	+149.599%
2025-02-07	58.9500	58.9500	58.9500	58.9500	-1.750%	2	105	+158.745%
2025-02-05	60.0000	60.0000	60.0000	60.0000	+6.990%	1	104	+154.217%
2025-02-03	56.0800	56.0800	56.0800	56.0800	+11.270%	1	103	+171.986%
2025-01-27	50.4000	50.4000	50.4000	50.4000	-0.198%	1	102	+202.639%
2025-01-21	49.7400	51.2000	49.7400	50.5000	+4.124%	7	101	+202.040%
2025-01-17	47.9000	49.0000	47.9000	48.5000	-4.621%	14	106	+214.495%
2025-01-16	50.8500	50.8500	50.8500	50.8500	+13.937%	1	106	+199.961%
2025-01-14	47.5900	47.5900	44.6300	44.6300	-6.042%	4	105	+241.766%
2025-01-13	45.8800	47.5000	45.8800	47.5000	-3.239%	2	104	+221.116%
2025-01-10	49.8000	49.8000	49.0900	49.0900	+10.988%	12	102	+210.715%
2025-01-08	46.3000	46.3000	44.2300	44.2300	-0.629%	2	96	+244.856%
2025-01-07	45.0200	45.0200	44.5100	44.5100	+1.159%	3	96	+242.687%
2025-01-06	43.7000	44.0000	43.7000	44.0000	-2.547%	8	97	+246.659%
2025-01-03	45.1500	45.1500	45.1500	45.1500	+9.455%	4	96	+237.829%
2024-12-31	42.1000	42.1000	41.2500	41.2500	-1.316%	17	81	+269.770%
2024-12-30	41.8000	41.8000	41.8000	41.8000	-1.924%	1	81	+264.904%
2024-12-20	44.9500	44.9500	42.5500	42.6200	-0.070%	9	80	+257.884%
2024-12-19	40.9500	42.6500	40.9500	42.6500	-5.933%	11	85	+257.632%
2024-12-16	45.3400	45.3400	45.3400	45.3400	-5.443%	5	70	+236.414%
2024-12-12	47.9500	47.9500	47.9500	47.9500	-1.134%	1	70	+218.102%
2024-12-11	48.6000	48.6000	48.5000	48.5000	+6.711%	7	69	+214.495%
2024-12-09	45.4500	45.4500	45.4500	45.4500	+0.664%	1	69	+235.600%
2024-12-04	45.0000	45.1500	45.0000	45.1500	+0.400%	11	68	+237.829%
2024-12-02	43.7700	44.9700	43.7700	44.9700	+1.056%	4	67	+239.182%
2024-11-25	44.5000	44.5000	44.5000	44.5000	+2.252%	10	63	+242.764%
2024-11-18	44.0000	44.0000	43.5200	43.5200	+13.481%	15	53	+250.483%
2024-11-14	37.9600	38.3500	37.9600	38.3500	-10.082%	2	38	+297.731%
2024-11-12	43.0000	43.0000	42.6500	42.6500	-14.700%	2	37	+257.632%
2024-11-07	50.0000	50.0000	50.0000	50.0000	+4.384%	1	36	+205.060%
2024-11-06	47.9000	47.9000	47.9000	47.9000	-5.523%	1	35	+218.434%
2024-11-04	50.7000	50.7000	50.7000	50.7000	-3.429%	4	34	+200.848%
2024-11-01	52.5000	52.5000	52.5000	52.5000	-3.581%	2	38	+190.533%
2024-10-31	54.4500	54.4500	54.4500	54.4500	+2.755%	2	37	+180.129%
2024-10-29	52.9900	52.9900	52.9900	52.9900	+2.456%	1	35	+187.847%
2024-10-28	51.7900	53.4500	51.7000	51.7200	-0.443%	6	36	+194.915%
2024-10-25	53.0300	53.0300	51.4300	51.9500	+0.290%	12	33	+193.609%
2024-10-24	51.8000	51.8000	51.8000	51.8000	+0.583%	1	29	+194.459%
2024-10-21	51.6000	51.6000	51.5000	51.5000	+5.728%	4	28	+196.175%
2024-10-18	48.0000	48.7100	48.0000	48.7100	+10.303%	8	26	+213.139%
2024-10-14	44.1600	44.1600	44.1600	44.1600	+0.455%	6	28	+245.403%
2024-10-10	44.3000	44.3000	43.9300	43.9600	+1.127%	5	34	+246.975%
2024-10-08	43.4700	43.4700	43.4700	43.4700	+2.888%	1	31	+250.886%
2024-10-03	42.2500	42.2500	42.2500	42.2500	-4.821%	1	30	+261.018%
2024-09-30	42.6700	44.3900	42.6700	44.3900	-0.023%	13	29	+243.613%
2024-09-27	44.4000	44.4000	44.4000	44.4000	-1.965%	2	19	+243.536%
2024-09-25	43.1000	45.2900	43.1000	45.2900	+9.370%	6	18	+236.785%
2024-09-23	41.4100	41.4100	41.4100	41.4100	+9.695%	1	13	+268.341%
2024-09-19	37.5000	37.7500	37.5000	37.7500	+1.725%	2	12	+304.053%
2024-09-18	38.1500	38.4000	36.8600	37.1100	0.000%	12	12	+311.021%

.dark-mode .cB590Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cB590Y{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C225GLD Jan 15 2027 225.00 Call (GLD270115C00225000)option OPRA

GLD20270115C225
GLD Jan 15 2027 225.00 Call (GLD270115C00225000)
option OPRA