Dark

GLD20270115C270
GLD Jan 15 2027 270.00 Call (GLD270115C00270000)
option OPRA

EOD

Jul 20, 2026

105.50-3.211%(-3.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	105.5000	105.5000	105.5000	105.5000	-3.211%	9	632	0.000%
2026-07-15	109.0000	109.0000	109.0000	109.0000	+0.851%	1	641	-3.211%
2026-06-25	108.0800	108.0800	108.0800	108.0800	+2.591%	1	641	-2.387%
2026-06-24	105.3500	105.3500	105.3500	105.3500	-16.056%	1	641	+0.142%
2026-06-18	125.5000	125.5000	125.5000	125.5000	-26.350%	1	642	-15.936%
2026-05-07	171.0000	171.0000	170.4000	170.4000	+8.535%	26	642	-38.087%
2026-05-05	157.6100	157.6100	157.0000	157.0000	-2.654%	5	642	-32.803%
2026-04-28	161.2800	161.2800	161.2800	161.2800	-10.100%	4	643	-34.586%
2026-04-08	179.4000	179.4000	179.4000	179.4000	+8.333%	1	645	-41.193%
2026-04-07	165.6000	165.6000	165.6000	165.6000	+12.462%	1	646	-36.292%
2026-03-24	147.2200	147.2500	147.2000	147.2500	+2.044%	13	647	-28.353%
2026-03-23	146.3000	146.3000	144.2000	144.3000	-10.953%	115	647	-26.888%
2026-03-19	162.0500	162.0500	162.0500	162.0500	-18.772%	1	695	-34.897%
2026-03-13	199.5000	199.5000	199.5000	199.5000	-9.318%	4	696	-47.118%
2026-02-27	220.0000	220.0000	220.0000	220.0000	+6.926%	1	700	-52.045%
2026-02-20	205.7500	205.7500	205.7500	205.7500	+10.068%	1	701	-48.724%
2026-02-17	186.5000	186.9300	186.5000	186.9300	+11.800%	2	702	-43.562%
2026-02-02	167.2000	167.2000	167.2000	167.2000	-5.194%	1	706	-36.902%
2026-01-30	207.4400	207.4400	176.3600	176.3600	-20.408%	11	705	-40.179%
2026-01-29	221.8500	222.7800	221.5800	221.5800	-5.125%	3	714	-52.387%
2026-01-28	233.5500	233.5500	233.5500	233.5500	+12.257%	1	720	-54.828%
2026-01-27	208.0400	208.0500	208.0400	208.0500	+1.905%	5	721	-49.291%
2026-01-26	208.0000	208.0000	204.1600	204.1600	+3.425%	15	726	-48.325%
2026-01-23	197.4000	197.4000	197.4000	197.4000	+20.476%	26	712	-46.555%
2026-01-12	163.8500	163.8500	163.8500	163.8500	+22.003%	9	686	-35.612%
2025-12-11	134.3000	134.3000	134.3000	134.3000	+14.620%	5	686	-21.445%
2025-11-21	117.9800	117.9800	117.1700	117.1700	-0.170%	3	686	-9.960%
2025-11-19	117.3700	117.3700	117.3700	117.3700	-0.111%	1	686	-10.113%
2025-11-14	115.8000	117.5000	115.8000	117.5000	-5.849%	6	687	-10.213%
2025-11-13	124.8000	124.8000	124.8000	124.8000	-2.857%	1	687	-15.465%
2025-11-12	128.4700	128.4700	128.4700	128.4700	+5.563%	2	687	-17.880%
2025-11-11	121.7000	121.7000	121.7000	121.7000	+12.063%	1	689	-13.311%
2025-11-07	108.6000	108.6000	108.6000	108.6000	-3.979%	1	690	-2.855%
2025-10-31	113.1000	113.1000	113.1000	113.1000	-5.671%	1	691	-6.720%
2025-10-24	119.9000	119.9000	119.9000	119.9000	-1.721%	1	690	-12.010%
2025-10-23	122.0000	122.0000	122.0000	122.0000	+6.290%	1	691	-13.525%
2025-10-22	114.2100	115.1200	114.2100	114.7800	-3.262%	3	690	-8.085%
2025-10-21	126.0000	126.0000	118.6500	118.6500	-8.906%	16	690	-11.083%
2025-10-17	131.5800	131.5800	130.2500	130.2500	-3.454%	6	704	-19.002%
2025-10-16	132.5900	134.9100	132.5900	134.9100	+6.396%	8	700	-21.800%
2025-10-15	125.0500	128.0000	125.0500	126.8000	+6.358%	31	703	-16.798%
2025-10-13	119.2100	119.2200	119.2100	119.2200	+8.382%	2	677	-11.508%
2025-10-09	110.4000	110.4000	110.0000	110.0000	-3.593%	2	675	-4.091%
2025-10-08	113.0000	115.0300	113.0000	114.1000	+9.955%	38	675	-7.537%
2025-10-06	103.7700	103.7700	103.7700	103.7700	+4.365%	1	653	+1.667%
2025-10-03	99.5000	99.5000	99.3400	99.4300	+4.663%	5	654	+6.105%
2025-10-02	95.7500	95.7500	95.0000	95.0000	-2.962%	11	657	+11.053%
2025-10-01	98.9500	98.9500	97.9000	97.9000	-0.760%	11	658	+7.763%
2025-09-30	96.2000	98.6500	96.2000	98.6500	+2.835%	11	651	+6.944%
2025-09-29	95.9300	95.9300	95.9300	95.9300	+11.521%	1	642	+9.976%
2025-09-25	86.0200	86.0200	86.0200	86.0200	-0.566%	1	642	+22.646%
2025-09-24	86.5100	86.5100	86.5100	86.5100	-2.138%	2	643	+21.951%
2025-09-22	87.0000	88.4000	87.0000	88.4000	+6.506%	12	645	+19.344%
2025-09-19	80.9900	83.0000	80.9900	83.0000	0.000%	8	633	+27.108%
2025-09-16	83.0000	83.0000	83.0000	83.0000	+2.444%	1	637	+27.108%
2025-09-15	81.0200	81.0200	81.0200	81.0200	+2.105%	1	638	+30.215%
2025-09-12	79.3500	79.3500	79.3500	79.3500	+0.634%	10	637	+32.955%
2025-09-11	78.8500	78.8500	78.8500	78.8500	-0.240%	1	647	+33.798%
2025-09-10	79.0400	79.0400	79.0400	79.0400	-2.130%	1	647	+33.477%
2025-09-09	80.7600	80.7600	80.7600	80.7600	+8.548%	2	646	+30.634%
2025-09-05	74.4000	74.4000	74.4000	74.4000	+3.766%	1	646	+41.801%
2025-09-04	71.7000	71.7000	71.7000	71.7000	-5.184%	6	647	+47.141%
2025-09-03	74.0500	75.6200	74.0500	75.6200	+6.253%	4	653	+39.513%
2025-09-02	67.8200	71.1700	67.8200	71.1700	+11.030%	29	655	+48.237%
2025-08-29	62.4500	64.1000	62.4500	64.1000	+4.075%	10	663	+64.587%
2025-08-28	61.4000	61.5900	61.4000	61.5900	+2.821%	3	663	+71.294%
2025-08-27	59.3000	59.9000	59.3000	59.9000	+1.525%	3	664	+76.127%
2025-08-26	59.0000	59.0000	59.0000	59.0000	+5.451%	1	668	+78.814%
2025-08-18	55.9500	55.9500	55.9500	55.9500	+0.036%	1	668	+88.561%
2025-08-15	55.9300	55.9300	55.9300	55.9300	-4.016%	2	667	+88.629%
2025-08-13	58.2700	58.2700	58.2700	58.2700	+3.133%	1	665	+81.054%
2025-08-12	56.5000	56.5000	56.5000	56.5000	-7.301%	2	664	+86.726%
2025-08-07	60.9500	60.9500	60.9500	60.9500	+3.445%	1	666	+73.093%
2025-08-06	58.9200	58.9200	58.9200	58.9200	-2.612%	1	666	+79.056%
2025-08-05	59.0000	60.5000	59.0000	60.5000	+1.989%	5	665	+74.380%
2025-08-04	59.2000	59.5000	59.2000	59.3200	+4.070%	7	662	+77.849%
2025-08-01	55.4000	57.0000	55.4000	57.0000	+7.324%	3	656	+85.088%
2025-07-31	53.5000	53.5200	53.1100	53.1100	-1.648%	3	659	+98.644%
2025-07-30	54.0000	54.0000	54.0000	54.0000	-5.013%	3	659	+95.370%
2025-07-25	57.0000	57.0000	56.8500	56.8500	-5.313%	2	656	+85.576%
2025-07-24	59.0500	60.6400	58.9000	60.0400	-3.859%	13	654	+75.716%
2025-07-22	62.4500	62.4500	62.4500	62.4500	+1.134%	1	653	+68.935%
2025-07-21	59.8500	61.7500	59.8500	61.7500	+7.205%	2	654	+70.850%
2025-07-18	57.6000	57.6000	57.6000	57.6000	+0.261%	1	656	+83.160%
2025-07-17	57.7000	57.7000	57.4500	57.4500	-1.979%	6	657	+83.638%
2025-07-14	59.4200	59.4200	58.6100	58.6100	+6.467%	2	654	+80.003%
2025-07-10	55.0500	55.0500	55.0500	55.0500	+2.323%	1	652	+91.644%
2025-07-08	53.8000	53.8000	53.8000	53.8000	-6.920%	1	652	+96.097%
2025-07-03	57.6900	57.9800	57.6900	57.8000	-0.773%	6	646	+82.526%
2025-07-02	58.2500	58.2500	58.2500	58.2500	+7.512%	1	646	+81.116%
2025-06-27	52.8400	54.1800	52.4400	54.1800	-6.263%	4	645	+94.721%
2025-06-26	57.8000	57.8000	57.8000	57.8000	-9.758%	1	644	+82.526%
2025-06-16	64.4600	64.4600	64.0500	64.0500	+2.300%	2	644	+64.715%
2025-06-12	62.8600	63.7900	62.6100	62.6100	+4.524%	3	646	+68.503%
2025-06-11	59.9000	59.9000	59.9000	59.9000	+0.842%	1	649	+76.127%
2025-06-06	59.4000	59.4000	59.4000	59.4000	-3.415%	6	650	+77.609%
2025-06-05	62.0000	62.0000	61.5000	61.5000	-0.886%	2	647	+71.545%
2025-06-04	62.0500	62.0500	62.0500	62.0500	+9.339%	1	646	+70.024%
2025-05-30	55.4900	56.7500	55.4900	56.7500	-3.190%	8	646	+85.903%
2025-05-29	58.6200	58.6200	58.6200	58.6200	-1.793%	1	648	+79.973%
2025-05-27	57.9400	59.6900	57.9400	59.6900	+1.358%	4	649	+76.747%
2025-05-22	59.0000	59.0000	58.8900	58.8900	-2.095%	2	646	+79.148%
2025-05-21	60.1500	60.1500	60.1500	60.1500	+12.958%	2	644	+75.395%
2025-05-19	53.7000	53.7000	53.2500	53.2500	+0.472%	10	643	+98.122%
2025-05-16	49.2000	53.0000	49.2000	53.0000	+6.769%	12	634	+99.057%
2025-05-14	49.6400	49.6400	49.6400	49.6400	-10.864%	1	638	+112.530%
2025-05-12	55.6900	55.6900	55.6900	55.6900	-10.710%	1	638	+89.442%
2025-05-09	62.7000	62.7000	62.3000	62.3700	+3.777%	12	637	+69.152%
2025-05-08	60.7900	60.7900	60.1000	60.1000	-10.791%	2	637	+75.541%
2025-05-07	67.3700	67.3700	67.3700	67.3700	+1.004%	1	636	+56.598%
2025-05-06	65.5000	66.7000	65.5000	66.7000	+21.163%	4	635	+58.171%
2025-05-02	55.2500	55.2500	55.0500	55.0500	+3.868%	8	639	+91.644%
2025-05-01	52.3900	53.9500	51.0200	53.0000	-11.887%	110	643	+99.057%
2025-04-30	59.0200	60.1500	59.0200	60.1500	+1.588%	10	695	+75.395%
2025-04-29	59.1300	59.2100	59.1300	59.2100	-5.626%	2	692	+78.179%
2025-04-28	62.7400	62.7400	62.7400	62.7400	+6.664%	1	691	+68.154%
2025-04-25	57.1500	58.8200	57.1500	58.8200	-6.218%	4	692	+79.361%
2025-04-24	62.9000	62.9000	62.3200	62.7200	+5.678%	5	693	+68.208%
2025-04-23	57.1500	59.3500	57.1500	59.3500	-11.826%	2	692	+77.759%
2025-04-22	69.0000	70.5300	66.0000	67.3100	-1.015%	80	694	+56.737%
2025-04-21	68.6000	69.7700	67.5500	68.0000	+7.834%	10	767	+55.147%
2025-04-16	61.6400	63.7000	60.9200	63.0600	+16.778%	22	772	+67.301%
2025-04-15	55.0200	55.0200	54.0000	54.0000	+12.150%	4	754	+95.370%
2025-04-10	46.3000	48.1500	46.3000	48.1500	+6.550%	4	755	+119.107%
2025-04-09	43.4300	45.1900	43.4300	45.1900	+21.806%	3	759	+133.459%
2025-04-07	36.7900	37.1000	35.0000	37.1000	-9.490%	4	758	+184.367%
2025-04-04	40.0000	40.9900	37.9500	40.9900	-7.094%	30	756	+157.380%
2025-04-03	44.9500	45.0300	42.2800	44.1200	-1.518%	14	761	+139.121%
2025-04-01	44.8000	44.8000	44.8000	44.8000	+2.870%	8	760	+135.491%
2025-03-31	44.6000	47.7000	43.5500	43.5500	+1.991%	6	752	+142.250%
2025-03-28	42.7000	42.7000	42.7000	42.7000	+4.785%	2	750	+147.073%
2025-03-27	40.9200	40.9200	40.7500	40.7500	+5.844%	3	751	+158.896%
2025-03-26	38.5500	38.5500	38.5000	38.5000	-0.285%	9	748	+174.026%
2025-03-25	38.6100	38.6100	38.6100	38.6100	+0.286%	2	741	+173.245%
2025-03-21	38.5000	38.5000	38.5000	38.5000	-4.110%	2	741	+174.026%
2025-03-19	40.1500	40.1500	40.1500	40.1500	-1.448%	1	740	+162.765%
2025-03-18	40.0600	40.7400	40.0600	40.7400	+7.721%	5	741	+158.959%
2025-03-17	37.7500	37.8500	37.7500	37.8200	+2.216%	3	742	+178.953%
2025-03-14	36.7000	37.0000	36.7000	37.0000	+0.543%	260	742	+185.135%
2025-03-13	35.0000	37.6000	35.0000	36.8000	+11.515%	19	609	+186.685%
2025-03-12	33.0000	33.0000	33.0000	33.0000	+3.125%	2	609	+219.697%
2025-03-11	31.7500	32.0000	31.5500	32.0000	+2.894%	4	609	+229.688%
2025-03-10	31.0000	31.9400	30.7000	31.1000	-4.012%	23	613	+239.228%
2025-03-06	32.5000	34.0000	32.3000	32.4000	-5.457%	55	647	+225.617%
2025-03-05	34.2700	34.2700	34.2700	34.2700	+4.514%	2	647	+207.849%
2025-03-04	32.5000	34.5000	32.5000	32.7900	+2.469%	50	647	+221.744%
2025-03-03	31.4000	32.0000	31.4000	32.0000	+10.041%	3	638	+229.688%
2025-02-28	29.3300	29.3300	29.0800	29.0800	-4.342%	4	637	+262.792%
2025-02-26	30.4000	30.4000	30.4000	30.4000	-11.756%	1	637	+247.039%
2025-02-25	35.2600	35.5000	32.2500	34.4500	-5.771%	96	598	+206.241%
2025-02-24	35.0800	36.5600	34.0500	36.5600	+7.529%	8	598	+188.567%
2025-02-21	35.0900	35.7000	34.0000	34.0000	-3.683%	536	596	+210.294%
2025-02-20	34.4000	36.0000	34.0500	35.3000	-0.703%	182	407	+198.867%
2025-02-19	34.5500	35.5500	33.1700	35.5500	+2.894%	10	236	+196.765%
2025-02-18	31.7100	34.5700	31.7000	34.5500	+10.032%	27	228	+205.355%
2025-02-14	33.0000	33.1000	30.6000	31.4000	-3.681%	190	131	+235.987%
2025-02-13	34.6900	34.6900	32.6000	32.6000	+2.194%	3	128	+223.620%
2025-02-12	31.1000	31.9000	31.0200	31.9000	0.000%	4	128	+230.721%
2025-02-11	32.9500	32.9500	31.9000	31.9000	+1.270%	19	126	+230.721%
2025-02-10	31.8000	31.9000	31.4000	31.5000	+5.000%	12	107	+234.921%
2025-02-07	30.0000	30.0000	30.0000	30.0000	+4.239%	2	106	+251.667%
2025-02-06	28.7800	28.7800	28.7800	28.7800	-1.100%	2	105	+266.574%
2025-02-05	30.0500	31.2700	29.1000	29.1000	+2.465%	12	103	+262.543%
2025-02-04	28.4000	28.4000	28.4000	28.4000	+0.176%	1	99	+271.479%
2025-02-03	27.9700	28.3500	27.9700	28.3500	+4.806%	3	99	+272.134%
2025-01-31	26.6000	27.0500	26.6000	27.0500	+2.075%	10	97	+290.018%
2025-01-30	25.3900	26.5000	25.3900	26.5000	+0.189%	7	98	+298.113%
2025-01-28	26.2000	26.4500	26.2000	26.4500	+6.653%	2	98	+298.866%
2025-01-24	24.1000	24.8000	24.1000	24.8000	-0.800%	8	97	+325.403%
2025-01-22	25.0000	25.0000	25.0000	25.0000	+2.881%	5	93	+322.000%
2025-01-21	24.3000	24.3000	24.3000	24.3000	+2.966%	1	93	+334.156%
2025-01-17	23.6000	23.6000	23.6000	23.6000	+1.114%	2	92	+347.034%
2025-01-15	23.3400	23.3400	23.3400	23.3400	-3.434%	1	92	+352.014%
2025-01-10	24.1500	24.1700	24.1500	24.1700	+7.661%	4	91	+336.492%
2024-12-20	21.6200	22.4500	20.4300	22.4500	+0.223%	29	90	+369.933%
2024-12-13	22.5500	22.7500	22.4000	22.4000	+6.413%	12	67	+370.982%
2024-12-09	21.0500	21.0500	21.0500	21.0500	+0.238%	1	61	+401.188%
2024-12-06	21.0000	21.0000	21.0000	21.0000	-2.098%	4	61	+402.381%
2024-12-05	22.0000	22.0000	21.4500	21.4500	-6.739%	11	61	+391.841%
2024-12-04	23.0000	23.0000	23.0000	23.0000	+1.456%	3	51	+358.696%
2024-11-26	20.4500	22.6700	20.4500	22.6700	+20.649%	2	48	+365.373%
2024-11-15	19.2300	19.2300	18.7900	18.7900	-6.050%	4	47	+461.469%
2024-11-13	20.3000	20.3000	20.0000	20.0000	-4.535%	2	47	+427.500%
2024-11-12	20.9500	20.9500	20.9500	20.9500	-2.240%	1	45	+403.580%
2024-11-11	22.1500	22.1500	20.0000	21.4300	-13.239%	21	44	+392.301%
2024-11-06	24.7000	24.8000	24.7000	24.7000	-12.721%	4	43	+327.126%
2024-11-04	28.7000	28.7000	27.4000	28.3000	+3.247%	6	39	+272.792%
2024-11-01	28.0000	28.0000	27.4100	27.4100	-2.107%	8	33	+284.896%
2024-10-31	28.0000	28.0000	28.0000	28.0000	-7.285%	1	29	+276.786%
2024-10-30	30.2000	30.2000	30.2000	30.2000	+3.780%	1	29	+249.338%
2024-10-29	27.2000	29.1000	27.2000	29.1000	+11.966%	5	29	+262.543%
2024-10-28	25.9900	25.9900	25.9900	25.9900	+1.089%	1	29	+305.925%
2024-10-23	27.8500	27.8500	25.7100	25.7100	-6.339%	5	30	+310.346%
2024-10-22	27.4200	28.6500	27.3000	27.4500	+2.235%	8	26	+284.335%
2024-10-21	27.0000	27.0000	26.8000	26.8500	-0.371%	4	21	+292.924%
2024-10-18	26.9500	26.9500	26.9500	26.9500	+15.715%	4	19	+291.466%
2024-10-14	23.1800	23.2900	23.1800	23.2900	+1.926%	10	19	+352.984%
2024-10-08	22.8500	22.8500	22.8500	22.8500	-0.652%	1	16	+361.707%
2024-10-07	22.8600	23.0000	22.5500	23.0000	+3.278%	6	15	+358.696%
2024-10-02	21.9500	22.2700	21.9500	22.2700	+2.579%	2	10	+373.731%
2024-09-30	21.7100	21.7100	21.7100	21.7100	+14.263%	1	9	+385.951%
2024-09-17	20.0000	20.0000	19.0000	19.0000	0.000%	8	8	+455.263%

.dark-mode .S2HgmT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2HgmT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C270GLD Jan 15 2027 270.00 Call (GLD270115C00270000)option OPRA

GLD20270115C270
GLD Jan 15 2027 270.00 Call (GLD270115C00270000)
option OPRA