Dark

GLD20270115C265
GLD Jan 15 2027 265.00 Call (GLD270115C00265000)
option OPRA

EOD

Jul 24, 2026

114.70+4.606%(+5.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	114.2500	114.7000	114.2500	114.7000	+4.606%	4	3,296	0.000%
2026-06-24	111.7800	112.3700	109.6500	109.6500	-9.268%	135	3,294	+4.606%
2026-06-23	120.8500	120.8500	120.8500	120.8500	-5.260%	1	3,295	-5.089%
2026-06-22	127.2500	127.7100	126.9000	127.5600	-9.628%	143	3,294	-10.082%
2026-06-17	141.1000	141.1500	141.1000	141.1500	+0.277%	33	3,238	-18.739%
2026-06-16	140.6900	141.7400	139.6100	140.7600	+16.331%	20	3,238	-18.514%
2026-06-11	121.0000	121.0000	121.0000	121.0000	-30.460%	1	3,234	-5.207%
2026-05-06	174.0000	174.0000	174.0000	174.0000	-0.143%	1	3,233	-34.080%
2026-04-06	174.2500	174.2500	174.2500	174.2500	+9.227%	1	3,233	-34.175%
2026-03-27	159.5300	159.5300	159.5300	159.5300	-0.294%	1	3,233	-28.101%
2026-03-20	169.9500	169.9500	160.0000	160.0000	-5.309%	2	3,233	-28.313%
2026-03-19	168.6900	168.9700	168.6900	168.9700	-11.497%	2	3,233	-32.118%
2026-03-18	190.9000	190.9200	190.9000	190.9200	-15.147%	2	3,233	-39.922%
2026-02-23	225.0000	225.0000	225.0000	225.0000	+7.168%	5	3,233	-49.022%
2026-02-20	209.9500	209.9500	209.9500	209.9500	+1.893%	2	3,233	-45.368%
2026-02-19	206.0500	206.0500	206.0500	206.0500	+8.992%	5	3,233	-44.334%
2026-02-05	189.0500	189.0500	189.0500	189.0500	-4.380%	60	3,233	-39.328%
2026-02-03	197.7100	197.7100	197.7100	197.7100	+13.470%	1	3,241	-41.986%
2026-02-02	171.9000	175.0000	171.9000	174.2400	-4.463%	11	3,241	-34.171%
2026-01-30	204.5000	206.1000	182.3800	182.3800	-17.854%	672	3,242	-37.109%
2026-01-29	241.8500	241.8500	221.3600	222.0200	-4.128%	219	3,312	-48.338%
2026-01-28	229.1500	231.5800	228.5000	231.5800	+7.287%	659	3,317	-50.471%
2026-01-27	215.8500	215.8500	215.8500	215.8500	+13.159%	2	3,350	-46.861%
2026-01-21	190.7500	190.7500	190.7500	190.7500	+4.036%	1	3,348	-39.869%
2026-01-20	181.0900	183.3500	181.0900	183.3500	+8.286%	32	3,349	-37.442%
2026-01-15	169.3200	169.3200	169.3200	169.3200	+0.130%	5	3,331	-32.258%
2026-01-13	169.1000	169.1000	169.1000	169.1000	+9.429%	30	3,326	-32.170%
2026-01-08	154.5300	154.5300	154.5300	154.5300	+0.403%	1	3,326	-25.775%
2026-01-05	153.9100	153.9100	153.9100	153.9100	+4.701%	1	3,326	-25.476%
2026-01-02	147.0000	147.0000	147.0000	147.0000	-5.950%	4	3,326	-21.973%
2025-12-24	156.3000	156.3000	156.3000	156.3000	+17.802%	4	3,326	-26.615%
2025-12-09	132.6800	132.6800	132.6800	132.6800	-2.117%	1	3,326	-13.551%
2025-12-05	135.5500	135.5500	135.5500	135.5500	+1.612%	5	3,325	-15.382%
2025-12-04	133.4000	133.4000	133.4000	133.4000	+17.018%	4	3,324	-14.018%
2025-11-07	114.0000	114.0000	114.0000	114.0000	+0.114%	8	3,324	+0.614%
2025-11-06	113.8700	113.8700	113.8700	113.8700	+0.026%	1	3,332	+0.729%
2025-11-05	113.1400	113.8400	113.1400	113.8400	-1.904%	2	3,332	+0.755%
2025-10-31	116.0500	116.0500	116.0500	116.0500	+6.079%	1	3,333	-1.163%
2025-10-29	109.4000	109.4000	109.4000	109.4000	-3.417%	1	3,333	+4.845%
2025-10-27	113.2700	113.2700	113.2700	113.2700	-10.986%	1	3,333	+1.262%
2025-10-23	127.3500	127.3500	127.2500	127.2500	+5.165%	76	3,333	-9.862%
2025-10-22	121.0000	121.0000	121.0000	121.0000	-8.375%	1	3,368	-5.207%
2025-10-17	132.0600	132.0600	132.0600	132.0600	-4.993%	1	3,368	-13.146%
2025-10-16	139.0000	139.0000	139.0000	139.0000	+5.064%	1	3,368	-17.482%
2025-10-15	132.0500	132.3000	130.0000	132.3000	+7.912%	4	3,369	-13.303%
2025-10-13	122.6000	122.6000	122.6000	122.6000	+6.794%	2	3,369	-6.444%
2025-10-10	114.8000	114.8000	114.8000	114.8000	+2.637%	1	3,369	-0.087%
2025-10-09	114.6000	114.6000	111.8500	111.8500	-3.160%	2	3,369	+2.548%
2025-10-08	115.5000	115.5000	115.5000	115.5000	+2.969%	1	3,369	-0.693%
2025-10-07	112.1700	112.1700	112.1700	112.1700	+1.118%	1	3,369	+2.256%
2025-10-06	110.9300	110.9300	110.9300	110.9300	+6.694%	10	3,369	+3.399%
2025-10-03	103.9700	103.9700	103.9700	103.9700	-0.125%	1	3,379	+10.320%
2025-10-02	104.1000	104.1000	104.1000	104.1000	+11.123%	1	3,379	+10.183%
2025-09-24	93.6800	93.6800	93.6800	93.6800	-1.389%	2	3,379	+22.438%
2025-09-23	94.7000	95.4700	94.7000	95.0000	+10.375%	18	3,378	+20.737%
2025-09-19	86.0700	86.0700	86.0700	86.0700	+1.069%	1	3,378	+33.264%
2025-09-17	85.1600	85.1600	85.1600	85.1600	+2.850%	2	3,378	+34.688%
2025-09-11	82.8000	82.8000	82.8000	82.8000	-1.977%	2	3,378	+38.527%
2025-09-10	84.4700	84.4700	84.4700	84.4700	+3.517%	1	3,378	+35.788%
2025-09-09	84.4100	84.4100	81.6000	81.6000	+6.458%	107	3,378	+40.564%
2025-09-04	75.2000	76.7200	75.2000	76.6500	-1.919%	4	3,389	+49.641%
2025-09-03	78.6200	79.0000	78.1500	78.1500	+2.829%	4	3,389	+46.769%
2025-09-02	72.0300	76.0000	72.0300	76.0000	+12.843%	9	3,392	+50.921%
2025-08-29	67.5900	68.2500	67.3500	67.3500	+3.615%	8	3,401	+70.304%
2025-08-28	64.9000	65.0000	64.8800	65.0000	+1.404%	16	3,401	+76.462%
2025-08-25	63.1500	64.1000	62.6900	64.1000	+6.496%	101	3,417	+78.939%
2025-08-14	60.1900	60.1900	60.1900	60.1900	-4.627%	2	3,416	+90.563%
2025-08-06	63.1100	63.1100	63.1100	63.1100	+0.430%	2	3,418	+81.746%
2025-08-04	62.8400	62.8400	62.8400	62.8400	+2.596%	1	3,418	+82.527%
2025-08-01	60.3000	61.2500	60.3000	61.2500	+7.137%	2	3,418	+87.265%
2025-07-30	58.0500	58.0500	57.1700	57.1700	-3.511%	2	3,418	+100.630%
2025-07-29	59.2500	59.2500	59.2500	59.2500	-1.562%	1	3,417	+93.586%
2025-07-28	59.7200	60.1900	58.3500	60.1900	-0.496%	4	3,417	+90.563%
2025-07-25	60.4900	60.4900	60.4900	60.4900	-12.206%	1	3,416	+89.618%
2025-07-22	67.2500	69.0000	67.2500	68.9000	+5.191%	9	3,418	+66.473%
2025-07-21	63.7000	65.5000	63.7000	65.5000	+9.623%	2	3,416	+75.115%
2025-07-15	59.7500	59.7500	59.7500	59.7500	-1.888%	2	3,416	+91.967%
2025-07-03	60.9000	60.9000	60.9000	60.9000	+3.748%	2	3,416	+88.342%
2025-06-30	58.7000	58.7000	58.7000	58.7000	+3.291%	1	3,421	+95.400%
2025-06-27	56.3800	56.8300	56.0000	56.8300	-6.836%	16	3,421	+101.830%
2025-06-24	60.5900	61.3500	60.5900	61.0000	-7.716%	47	3,422	+88.033%
2025-06-23	65.9000	66.1000	65.9000	66.1000	-0.527%	16	3,422	+73.525%
2025-06-20	66.4500	66.4500	66.4500	66.4500	-5.004%	2	3,436	+72.611%
2025-06-13	72.0000	72.0000	69.9500	69.9500	+3.737%	6	3,436	+63.974%
2025-06-12	67.2500	67.4300	67.2500	67.4300	+6.039%	7	3,439	+70.102%
2025-06-11	63.5900	63.5900	63.5900	63.5900	-3.359%	18	3,446	+80.374%
2025-06-02	65.8000	65.8000	65.8000	65.8000	+5.196%	3	3,446	+74.316%
2025-05-27	62.9500	62.9500	62.5500	62.5500	-5.585%	7	3,449	+83.373%
2025-05-23	66.7000	66.7000	66.2500	66.2500	+3.386%	62	3,444	+73.132%
2025-05-21	64.0800	64.0800	64.0800	64.0800	+4.365%	10	3,444	+78.995%
2025-05-20	58.4300	61.4000	58.4300	61.4000	+7.719%	4	3,435	+86.808%
2025-05-19	57.0000	57.0000	57.0000	57.0000	+5.556%	1	3,437	+101.228%
2025-05-16	54.0000	54.0000	54.0000	54.0000	-3.571%	2	3,438	+112.407%
2025-05-15	56.0000	56.0000	56.0000	56.0000	+5.362%	3	3,438	+104.821%
2025-05-14	53.1500	53.1500	53.1500	53.1500	-7.886%	1	3,438	+115.804%
2025-05-13	57.7000	57.7000	57.7000	57.7000	+0.962%	1	3,438	+98.787%
2025-05-12	59.2600	59.2600	56.5500	57.1500	-13.801%	3	3,438	+100.700%
2025-05-09	66.6500	66.6500	66.3000	66.3000	+1.843%	12	3,439	+73.002%
2025-05-05	65.0300	65.1000	65.0300	65.1000	+11.702%	2	3,439	+76.190%
2025-05-02	58.2800	58.2800	58.2800	58.2800	+6.060%	8	3,438	+96.809%
2025-05-01	54.7700	54.9500	54.7700	54.9500	-12.916%	20	3,436	+108.735%
2025-04-30	62.6400	63.1000	62.6400	63.1000	-3.369%	27	3,426	+81.775%
2025-04-28	65.7500	65.7500	65.3000	65.3000	-1.508%	2	3,410	+75.651%
2025-04-24	66.3000	66.3000	66.3000	66.3000	+4.065%	1	3,413	+73.002%
2025-04-23	61.3500	63.7100	61.3500	63.7100	-8.594%	12	3,413	+80.035%
2025-04-22	72.7200	73.5300	68.5500	69.7000	-5.235%	17	3,411	+64.562%
2025-04-21	72.0000	74.8000	72.0000	73.5500	+14.922%	26	3,412	+55.948%
2025-04-17	64.0000	64.0000	64.0000	64.0000	-1.538%	1	3,410	+79.219%
2025-04-16	64.0300	65.0000	64.0300	65.0000	+15.350%	2	3,410	+76.462%
2025-04-15	56.3500	56.3500	56.3500	56.3500	-1.054%	10	3,410	+103.549%
2025-04-14	57.3300	57.4100	56.6100	56.9500	-3.064%	8	3,410	+101.405%
2025-04-11	59.9000	59.9000	58.7500	58.7500	+6.818%	10	3,407	+95.234%
2025-04-10	52.0000	55.0000	52.0000	55.0000	+12.682%	34	3,407	+108.545%
2025-04-09	45.0000	50.1000	43.2500	48.8100	+16.131%	71	3,394	+134.993%
2025-04-08	42.0300	42.0300	42.0300	42.0300	+7.769%	1	3,352	+172.900%
2025-04-07	41.2400	41.2400	39.0000	39.0000	-3.941%	16	3,351	+194.103%
2025-04-04	44.3000	44.3000	40.6000	40.6000	-17.747%	4	3,345	+182.512%
2025-04-03	47.5500	49.3600	47.5500	49.3600	-1.280%	5	3,345	+132.374%
2025-04-02	49.0000	50.0000	49.0000	50.0000	+4.167%	2	3,344	+129.400%
2025-04-01	48.0000	48.0000	48.0000	48.0000	-2.041%	1	3,344	+138.958%
2025-03-31	48.0000	49.0000	48.0000	49.0000	+7.692%	6	3,344	+134.082%
2025-03-28	45.5000	45.5000	45.5000	45.5000	+5.814%	2	3,344	+152.088%
2025-03-27	43.0000	43.0000	43.0000	43.0000	+1.343%	1	3,345	+166.744%
2025-03-26	42.6000	42.6000	40.7400	42.4300	+2.093%	87	3,346	+170.328%
2025-03-25	41.5600	41.5600	41.5600	41.5600	-0.048%	2	3,340	+175.987%
2025-03-24	42.0600	42.0600	39.9000	41.5800	-2.326%	3	3,342	+175.854%
2025-03-20	42.5700	42.5700	42.5700	42.5700	-4.294%	1	3,342	+169.439%
2025-03-19	41.5000	44.5000	41.5000	44.4800	+3.394%	44	3,341	+157.869%
2025-03-18	41.0000	43.0200	41.0000	43.0200	+5.441%	2	3,350	+166.620%
2025-03-17	41.2500	41.2500	40.8000	40.8000	-1.211%	2	3,350	+181.127%
2025-03-14	41.2800	41.3000	40.4600	41.3000	+12.534%	44	3,349	+177.724%
2025-03-12	36.7000	36.7000	36.7000	36.7000	+5.916%	1	3,328	+212.534%
2025-03-10	34.5000	34.6500	33.8000	34.6500	-3.750%	5	3,329	+231.025%
2025-03-07	36.0000	36.0000	36.0000	36.0000	+1.494%	8	3,328	+218.611%
2025-03-06	36.5500	36.5500	35.4700	35.4700	-2.822%	14	3,328	+223.372%
2025-03-05	36.5700	36.5700	36.5000	36.5000	+0.275%	2	3,340	+214.247%
2025-03-04	34.6000	36.4000	34.6000	36.4000	+7.565%	38	3,339	+215.110%
2025-03-03	34.5500	34.5500	33.4000	33.8400	+4.123%	21	3,339	+238.948%
2025-02-28	31.6700	32.5000	29.2500	32.5000	-1.515%	60	3,326	+252.923%
2025-02-27	32.6000	34.0000	32.6000	33.0000	-5.579%	33	3,310	+247.576%
2025-02-26	36.9500	37.5500	34.9500	34.9500	-5.541%	6	3,307	+228.183%
2025-02-25	36.2500	37.0000	34.1200	37.0000	-4.884%	13	3,305	+210.000%
2025-02-24	36.5600	39.2900	35.8500	38.9000	-1.519%	5	3,304	+194.859%
2025-02-20	37.0000	39.5000	37.0000	39.5000	+7.542%	11	3,304	+190.380%
2025-02-19	36.7300	36.7300	36.7300	36.7300	-0.783%	1	3,301	+212.279%
2025-02-18	35.5000	37.5000	35.5000	37.0200	+11.978%	14	3,301	+209.833%
2025-02-14	33.9500	34.0200	32.1300	33.0600	-2.907%	3,018	1,802	+246.945%
2025-02-13	34.5000	34.9500	33.9500	34.0500	+0.740%	13	1,802	+236.858%
2025-02-12	33.8200	34.1000	33.7100	33.8000	+0.896%	7	1,807	+239.349%
2025-02-11	34.5000	34.5000	33.5000	33.5000	+0.540%	5	1,807	+242.388%
2025-02-10	34.5000	34.8000	33.1300	33.3200	+6.454%	62	1,809	+244.238%
2025-02-07	31.2000	31.9000	30.1500	31.3000	-0.635%	16	1,755	+266.454%
2025-02-06	32.8000	32.8000	31.5000	31.5000	-0.474%	5	1,756	+264.127%
2025-02-05	32.0000	33.7900	31.6500	31.6500	+2.527%	8	1,755	+262.401%
2025-02-04	31.0000	31.4500	30.8700	30.8700	-1.688%	7	1,756	+271.558%
2025-02-03	30.0000	31.4000	30.0000	31.4000	+7.608%	5	1,755	+265.287%
2025-01-31	29.0500	29.1800	29.0500	29.1800	+5.153%	8	1,754	+293.077%
2025-01-30	29.1500	29.1500	27.7500	27.7500	+5.916%	31	1,753	+313.333%
2025-01-27	28.1000	28.1000	26.2000	26.2000	-5.552%	3	1,750	+337.786%
2025-01-24	27.6100	27.7400	27.6100	27.7400	+3.315%	12	1,750	+313.482%
2025-01-23	28.7100	28.7100	26.8500	26.8500	+8.925%	8	1,746	+327.188%
2025-01-15	25.6500	25.6500	24.6500	24.6500	+2.708%	4	1,742	+365.314%
2025-01-14	25.1200	25.1200	24.0000	24.0000	-1.639%	1,702	1,741	+377.917%
2025-01-08	24.4000	24.4000	24.4000	24.4000	+0.619%	1	84	+370.082%
2025-01-07	24.2500	24.2500	24.2500	24.2500	+7.778%	1	84	+372.990%
2025-01-06	21.9700	22.5000	21.4300	22.5000	-3.846%	7	82	+409.778%
2025-01-03	22.6400	23.4000	22.6400	23.4000	+11.695%	30	82	+390.171%
2024-12-30	21.9500	21.9500	20.9500	20.9500	-15.113%	5	77	+447.494%
2024-12-12	24.6200	24.6800	24.6200	24.6800	+0.899%	6	72	+364.749%
2024-12-09	24.4600	24.4600	24.4600	24.4600	-0.891%	1	71	+368.929%
2024-12-04	24.6800	24.6800	24.6800	24.6800	+3.134%	2	70	+364.749%
2024-12-02	23.9300	23.9300	23.9300	23.9300	-4.280%	1	68	+379.315%
2024-11-27	24.4900	25.0000	24.4900	25.0000	-1.575%	5	63	+358.800%
2024-11-26	23.9100	25.4000	23.7700	25.4000	+10.243%	13	63	+351.575%
2024-11-18	23.0400	23.0400	23.0400	23.0400	+4.490%	5	50	+397.830%
2024-11-13	22.0500	22.0500	22.0500	22.0500	-4.130%	4	45	+420.181%
2024-11-11	23.0000	23.0000	23.0000	23.0000	-2.128%	1	41	+398.696%
2024-11-06	27.2000	27.2000	23.5000	23.5000	-18.118%	3	40	+388.085%
2024-11-01	28.9300	28.9300	28.7000	28.7000	+2.537%	8	41	+299.652%
2024-10-28	27.9900	27.9900	27.9900	27.9900	-2.779%	1	39	+309.789%
2024-10-24	28.7900	28.7900	28.7900	28.7900	+2.638%	1	39	+298.402%
2024-10-23	28.0500	28.0500	28.0500	28.0500	-3.509%	2	38	+308.913%
2024-10-22	28.0400	30.6500	28.0400	29.0700	+1.466%	4	38	+294.565%
2024-10-21	28.9900	28.9900	28.6500	28.6500	+2.139%	4	38	+300.349%
2024-10-17	28.0500	28.0500	28.0500	28.0500	+12.245%	1	37	+308.913%
2024-10-14	24.9900	24.9900	24.9900	24.9900	+4.561%	3	36	+358.984%
2024-10-10	23.9000	23.9000	23.9000	23.9000	+1.702%	1	36	+379.916%
2024-10-08	24.0000	24.0000	23.5000	23.5000	-5.547%	16	35	+388.085%
2024-10-01	24.8800	24.8800	24.8800	24.8800	+5.827%	2	19	+361.013%
2024-09-30	23.5100	23.5100	23.5100	23.5100	-6.521%	1	17	+387.877%
2024-09-26	25.1500	25.1500	25.1500	25.1500	+3.669%	2	16	+356.064%
2024-09-24	24.2600	24.2600	24.2600	24.2600	+10.373%	13	15	+372.795%
2024-09-20	20.4500	21.9800	20.4500	21.9800	+12.718%	8	2	+421.838%
2024-09-18	19.8000	19.8000	19.5000	19.5000	-3.465%	2	3	+488.205%
2024-09-17	20.2000	20.2000	20.2000	20.2000	0.000%	1	1	+467.822%

.dark-mode .VtbgRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VtbgRY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C265GLD Jan 15 2027 265.00 Call (GLD270115C00265000)option OPRA

GLD20270115C265
GLD Jan 15 2027 265.00 Call (GLD270115C00265000)
option OPRA