Dark

GLD20270115C290
GLD Jan 15 2027 290.00 Call (GLD270115C00290000)
option OPRA

EOD

Jul 20, 2026

86.60+1.133%(+0.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	86.6000	86.6000	86.6000	86.6000	+1.133%	9	397	0.000%
2026-07-16	85.6300	85.6300	85.6300	85.6300	-11.767%	2	406	+1.133%
2026-07-02	96.0700	97.0500	96.0700	97.0500	-9.426%	17	404	-10.768%
2026-06-18	107.1500	107.1500	107.1500	107.1500	-9.272%	1	404	-19.179%
2026-06-08	118.1000	118.1000	118.1000	118.1000	-27.988%	5	404	-26.672%
2026-04-20	164.0000	164.0000	164.0000	164.0000	+1.079%	1	399	-47.195%
2026-04-15	162.2500	162.2500	162.2500	162.2500	+7.664%	1	400	-46.626%
2026-04-07	150.7000	150.7000	150.7000	150.7000	+16.822%	11	401	-42.535%
2026-03-23	133.1600	133.1600	129.0000	129.0000	-9.790%	6	401	-32.868%
2026-03-19	143.0000	143.0000	143.0000	143.0000	-15.768%	10	407	-39.441%
2026-03-18	170.0000	170.4200	169.7500	169.7700	-9.994%	8	408	-48.990%
2026-03-09	188.6200	188.6200	188.6200	188.6200	-2.219%	1	406	-54.088%
2026-03-06	192.6000	192.9000	192.6000	192.9000	+14.821%	20	406	-55.106%
2026-02-17	168.0000	168.0000	168.0000	168.0000	-10.160%	2	406	-48.452%
2026-02-09	187.0000	187.0000	187.0000	187.0000	+19.887%	1	406	-53.690%
2026-02-02	155.9800	155.9800	155.9800	155.9800	-8.301%	20	407	-44.480%
2026-01-30	189.4800	189.4800	168.3400	170.1000	-19.231%	12	427	-49.089%
2026-01-29	218.0000	218.0000	210.6000	210.6000	-2.242%	6	426	-58.879%
2026-01-28	215.4300	215.4300	215.4300	215.4300	+14.700%	6	432	-59.801%
2026-01-26	188.4900	188.4900	187.8200	187.8200	+7.326%	5	438	-53.892%
2026-01-23	175.0000	175.0000	175.0000	175.0000	+4.540%	1	435	-50.514%
2026-01-21	168.8100	168.8100	167.4000	167.4000	+6.050%	4	435	-48.268%
2026-01-20	157.9600	157.9600	157.8500	157.8500	+8.937%	7	438	-45.138%
2026-01-16	144.2700	144.9000	144.2700	144.9000	-1.227%	3	442	-40.235%
2026-01-15	146.0000	146.8000	146.0000	146.7000	+1.487%	6	442	-40.968%
2026-01-13	145.8000	146.1000	144.5500	144.5500	-0.653%	3	437	-40.090%
2026-01-12	145.5000	145.5000	145.5000	145.5000	+6.828%	1	436	-40.481%
2026-01-09	136.7900	136.7900	136.2000	136.2000	+0.665%	4	437	-36.417%
2026-01-06	135.3000	135.3000	135.3000	135.3000	+10.902%	3	440	-35.994%
2026-01-02	122.0000	122.0000	122.0000	122.0000	-0.245%	1	440	-29.016%
2025-12-30	122.3000	122.3000	122.3000	122.3000	-8.581%	1	439	-29.191%
2025-12-24	133.4800	133.7800	133.4800	133.7800	-0.075%	2	440	-35.267%
2025-12-23	133.8800	133.8800	133.8800	133.8800	+10.189%	1	440	-35.315%
2025-12-17	121.5000	121.5000	121.5000	121.5000	+2.809%	1	441	-28.724%
2025-12-16	118.1800	118.1800	118.1800	118.1800	-0.186%	1	440	-26.722%
2025-12-15	119.1000	119.1000	117.8700	118.4000	+0.441%	4	441	-26.858%
2025-12-12	117.8800	117.8800	117.8800	117.8800	+6.679%	1	445	-26.535%
2025-12-10	110.5000	110.5000	110.5000	110.5000	-0.397%	1	444	-21.629%
2025-12-03	110.9400	110.9400	110.9400	110.9400	+1.780%	1	445	-21.940%
2025-12-02	109.0000	109.0000	109.0000	109.0000	-1.402%	7	445	-20.550%
2025-11-28	110.5500	110.5500	110.5500	110.5500	+3.696%	1	450	-21.664%
2025-11-26	106.6100	106.6100	106.6100	106.6100	+9.738%	1	448	-18.769%
2025-11-21	97.1500	97.1500	97.1500	97.1500	-4.333%	1	448	-10.859%
2025-11-20	101.5500	101.5500	101.5500	101.5500	+2.576%	1	449	-14.722%
2025-11-17	99.0000	99.0000	99.0000	99.0000	-2.097%	4	448	-12.525%
2025-11-14	101.1200	101.1200	101.1200	101.1200	-8.489%	4	452	-14.359%
2025-11-13	110.5000	110.5000	110.5000	110.5000	+1.778%	2	452	-21.629%
2025-11-12	108.5700	108.5700	108.5700	108.5700	+9.446%	1	450	-20.236%
2025-11-10	99.2000	99.2000	99.2000	99.2000	+6.438%	1	449	-12.702%
2025-11-03	95.5000	95.5000	93.2000	93.2000	+3.856%	21	471	-7.082%
2025-10-29	89.7400	89.7400	89.7400	89.7400	+0.045%	3	471	-3.499%
2025-10-28	88.9000	89.7000	88.9000	89.7000	-2.806%	2	471	-3.456%
2025-10-27	92.0000	92.2900	90.6000	92.2900	-10.676%	32	448	-6.165%
2025-10-24	102.2300	103.3200	102.2300	103.3200	-1.101%	6	448	-16.183%
2025-10-23	104.4700	104.4700	104.4700	104.4700	+3.436%	1	448	-17.105%
2025-10-22	98.2500	101.0000	98.0000	101.0000	+1.000%	13	447	-14.257%
2025-10-21	104.1500	104.1500	100.0000	100.0000	-10.515%	7	444	-13.400%
2025-10-17	109.2500	111.7500	109.2500	111.7500	-4.077%	4	447	-22.506%
2025-10-16	116.5000	116.5000	116.5000	116.5000	+6.412%	2	451	-25.665%
2025-10-15	108.8300	109.4800	107.4500	109.4800	+17.974%	6	451	-20.899%
2025-10-09	93.4500	93.4500	92.8000	92.8000	-4.083%	4	452	-6.681%
2025-10-08	96.1300	96.7500	96.1300	96.7500	+10.256%	3	455	-10.491%
2025-10-06	87.6000	87.7500	87.6000	87.7500	+6.557%	3	455	-1.311%
2025-10-03	82.3500	82.3500	82.3500	82.3500	+5.780%	1	454	+5.161%
2025-10-02	78.6600	78.6600	77.8500	77.8500	-4.314%	7	453	+11.240%
2025-10-01	81.0000	81.3600	81.0000	81.3600	+1.866%	3	459	+6.441%
2025-09-30	79.6600	79.8700	79.6600	79.8700	+1.719%	9	462	+8.426%
2025-09-29	78.5200	78.5200	78.5200	78.5200	+4.735%	2	453	+10.290%
2025-09-26	74.9700	74.9700	74.9700	74.9700	+4.532%	1	454	+15.513%
2025-09-25	71.7200	71.7200	71.7200	71.7200	-3.251%	1	454	+20.747%
2025-09-23	72.2500	74.1300	72.2500	74.1300	+4.335%	13	457	+16.822%
2025-09-22	68.5500	71.0500	68.5500	71.0500	+11.890%	13	468	+21.886%
2025-09-19	63.5000	63.5000	63.5000	63.5000	-0.781%	10	481	+36.378%
2025-09-17	64.0000	64.0000	64.0000	64.0000	-3.976%	1	481	+35.313%
2025-09-16	67.0000	67.0000	66.2000	66.6500	+0.710%	8	481	+29.932%
2025-09-15	64.1300	66.1800	64.1000	66.1800	+6.742%	29	483	+30.855%
2025-09-11	62.0000	62.0000	62.0000	62.0000	-1.587%	1	503	+39.677%
2025-09-10	63.5000	63.5000	63.0000	63.0000	+1.613%	20	504	+37.460%
2025-09-09	65.0000	65.0000	62.0000	62.0000	-1.195%	2	524	+39.677%
2025-09-08	62.7500	62.7500	62.7500	62.7500	+5.303%	11	526	+38.008%
2025-09-05	59.0000	60.3500	58.7000	59.5900	+3.617%	10	526	+45.326%
2025-09-04	57.5100	57.5100	57.5100	57.5100	+0.842%	1	519	+50.583%
2025-09-02	52.2000	57.0300	52.2000	57.0300	+16.388%	23	518	+51.850%
2025-08-29	49.0000	49.0000	49.0000	49.0000	+3.858%	1	506	+76.735%
2025-08-28	46.9300	47.1800	46.9300	47.1800	+3.692%	8	506	+83.552%
2025-08-27	45.2300	45.5000	45.2300	45.5000	+1.111%	2	503	+90.330%
2025-08-26	44.1000	45.0000	44.1000	45.0000	+2.110%	6	504	+92.444%
2025-08-25	44.0700	44.0700	44.0700	44.0700	+1.078%	1	508	+96.506%
2025-08-22	40.6000	44.0200	40.6000	43.6000	+2.251%	9	507	+98.624%
2025-08-20	42.6400	42.6400	42.6400	42.6400	+4.203%	1	516	+103.096%
2025-08-19	40.9200	40.9200	40.9200	40.9200	-0.559%	3	515	+111.632%
2025-08-18	41.1500	41.1500	41.1500	41.1500	-1.907%	2	518	+110.450%
2025-08-14	42.5000	42.5000	41.5000	41.9500	-1.986%	25	516	+106.436%
2025-08-13	43.0500	43.0500	42.8000	42.8000	+1.542%	3	491	+102.336%
2025-08-12	41.7500	42.1500	41.7500	42.1500	-2.543%	7	488	+105.457%
2025-08-11	42.6300	43.5000	42.4000	43.2500	-8.562%	14	481	+100.231%
2025-08-08	46.4300	47.3000	46.4000	47.3000	+2.603%	13	477	+83.087%
2025-08-07	46.1400	46.1500	46.1000	46.1000	+3.946%	7	468	+87.852%
2025-08-06	44.3500	44.3500	44.3500	44.3500	-2.205%	1	461	+95.265%
2025-08-04	45.3500	45.3500	45.3500	45.3500	+13.375%	1	462	+90.959%
2025-07-30	40.0000	40.0000	40.0000	40.0000	-2.913%	1	461	+116.500%
2025-07-29	41.2000	41.2000	41.2000	41.2000	-3.985%	1	461	+110.194%
2025-07-25	42.9100	42.9100	42.9100	42.9100	-6.697%	2	462	+101.818%
2025-07-24	44.6500	46.2100	44.6500	45.9900	-3.887%	125	462	+88.302%
2025-07-23	47.8500	47.8500	47.8500	47.8500	-2.147%	2	462	+80.982%
2025-07-22	48.9000	48.9000	48.9000	48.9000	+5.844%	1	462	+77.096%
2025-07-21	46.2000	46.2000	46.2000	46.2000	+4.643%	1	461	+87.446%
2025-07-18	44.6000	44.6000	44.0500	44.1500	-0.339%	23	462	+96.149%
2025-07-16	43.5000	44.3000	43.5000	44.3000	+3.893%	4	462	+95.485%
2025-07-15	43.7000	43.7000	42.6400	42.6400	-4.630%	12	464	+103.096%
2025-07-14	44.7300	44.7300	44.7100	44.7100	-1.084%	9	452	+93.693%
2025-07-11	45.1500	45.2000	45.1500	45.2000	+13.568%	3	452	+91.593%
2025-07-09	39.8000	39.8000	39.8000	39.8000	-9.545%	2	453	+117.588%
2025-07-03	42.2500	44.0000	42.2500	44.0000	+0.503%	54	486	+96.818%
2025-07-02	43.7800	43.7800	43.7800	43.7800	+10.138%	1	486	+97.807%
2025-06-30	39.7500	39.7500	39.7500	39.7500	+1.017%	1	498	+117.862%
2025-06-27	40.4200	40.5600	38.7200	39.3500	-11.234%	36	499	+120.076%
2025-06-24	43.3500	44.3300	43.3500	44.3300	-7.895%	5	510	+95.353%
2025-06-23	48.1000	49.0000	48.1000	48.1300	-0.145%	61	511	+79.929%
2025-06-20	48.2000	48.2000	48.2000	48.2000	-1.452%	2	520	+79.668%
2025-06-18	49.3200	49.3200	48.7500	48.9100	-2.180%	4	515	+77.060%
2025-06-16	50.2000	50.2000	50.0000	50.0000	-3.846%	63	515	+73.200%
2025-06-13	52.8600	52.8600	52.0000	52.0000	+5.627%	10	452	+66.538%
2025-06-12	49.2000	49.2300	49.2000	49.2300	+9.400%	13	455	+75.909%
2025-06-06	45.0000	45.0000	45.0000	45.0000	-7.938%	4	466	+92.444%
2025-06-05	48.8800	48.8800	48.8800	48.8800	-0.245%	3	464	+77.169%
2025-06-04	48.7500	49.1700	48.6500	49.0000	+4.100%	12	461	+76.735%
2025-06-03	47.9100	47.9100	47.0700	47.0700	-4.909%	31	467	+83.981%
2025-06-02	50.0600	50.0600	49.5000	49.5000	+12.859%	18	496	+74.949%
2025-05-30	44.8000	44.8000	43.7200	43.8600	-6.978%	232	509	+97.446%
2025-05-29	47.1500	47.1500	47.1500	47.1500	+4.430%	50	526	+83.669%
2025-05-28	44.7000	45.3000	44.7000	45.1500	+0.111%	23	476	+91.805%
2025-05-27	46.6000	46.6000	44.8000	45.1000	-10.605%	20	453	+92.018%
2025-05-23	50.7700	50.7700	50.4500	50.4500	+9.555%	24	431	+71.655%
2025-05-21	46.0500	46.0500	46.0500	46.0500	+7.043%	2	431	+88.056%
2025-05-20	43.0200	43.0200	43.0200	43.0200	+4.927%	1	433	+101.302%
2025-05-19	40.2500	41.0000	40.2500	41.0000	+4.725%	6	434	+111.220%
2025-05-16	37.4600	39.1500	37.4600	39.1500	-5.206%	6	438	+121.201%
2025-05-15	39.9500	41.4000	39.9000	41.3000	+7.748%	9	436	+109.685%
2025-05-14	39.3500	39.3500	37.6500	38.3300	-6.054%	10	428	+125.933%
2025-05-12	42.5000	42.5000	40.8000	40.8000	-17.073%	5	423	+112.255%
2025-05-08	49.2000	49.2000	49.2000	49.2000	-5.385%	5	419	+76.016%
2025-05-06	51.8600	52.0000	51.8600	52.0000	+4.104%	6	419	+66.538%
2025-05-05	49.9500	49.9500	49.9500	49.9500	+21.238%	1	420	+73.373%
2025-05-01	40.4700	41.2000	40.4700	41.2000	-11.645%	7	419	+110.194%
2025-04-30	46.6300	46.6300	46.6300	46.6300	-0.787%	5	412	+85.717%
2025-04-29	47.0000	47.0000	47.0000	47.0000	+3.251%	1	407	+84.255%
2025-04-25	45.5200	45.5200	45.5200	45.5200	-8.631%	2	406	+90.246%
2025-04-24	48.7000	49.8200	48.7000	49.8200	+9.495%	14	407	+73.826%
2025-04-23	47.0000	47.0000	44.0000	45.5000	-17.944%	9	396	+90.330%
2025-04-22	53.0500	55.6000	53.0500	55.4500	+1.650%	4	403	+56.177%
2025-04-21	54.5500	54.5500	54.5500	54.5500	+11.100%	1	405	+58.753%
2025-04-17	47.7200	50.0000	46.6500	49.1000	-1.524%	224	312	+76.375%
2025-04-16	47.5000	50.7500	47.5000	49.8600	+18.432%	8	312	+73.686%
2025-04-15	42.1000	42.1000	42.1000	42.1000	+5.250%	2	309	+105.701%
2025-04-14	39.0000	40.0000	39.0000	40.0000	-8.467%	3	309	+116.500%
2025-04-11	43.5200	44.0000	43.5200	43.7000	+13.506%	12	311	+98.169%
2025-04-10	38.0000	39.5000	37.7600	38.5000	+12.082%	26	312	+124.935%
2025-04-09	32.4700	35.0000	32.0000	34.3500	+27.034%	14	306	+152.111%
2025-04-07	27.0000	27.0400	26.0000	27.0400	+0.148%	13	295	+220.266%
2025-04-04	32.5000	32.5000	27.0000	27.0000	-17.933%	6	284	+220.741%
2025-04-03	30.3800	35.0000	30.2600	32.9000	-1.996%	19	282	+163.222%
2025-04-02	33.5700	33.5700	33.5700	33.5700	-2.413%	4	268	+157.968%
2025-04-01	35.4500	35.4500	34.4000	34.4000	-0.290%	3	268	+151.744%
2025-03-31	32.9300	34.5000	32.8500	34.5000	+29.359%	19	266	+151.014%
2025-03-24	27.1000	27.1000	24.9000	26.6700	-5.660%	105	258	+224.709%
2025-03-21	28.2700	28.2700	28.2700	28.2700	-1.908%	4	256	+206.332%
2025-03-19	30.8200	30.8200	28.8200	28.8200	-3.933%	45	254	+200.486%
2025-03-18	29.5700	30.0000	29.1800	30.0000	+6.572%	5	232	+188.667%
2025-03-17	29.1500	29.1500	28.1500	28.1500	+2.812%	102	228	+207.638%
2025-03-14	27.3800	27.3800	27.3800	27.3800	+19.043%	2	127	+216.289%
2025-03-11	23.0000	23.0000	23.0000	23.0000	-6.732%	1	127	+276.522%
2025-03-07	24.4100	24.6700	24.0900	24.6600	+5.792%	60	128	+251.176%
2025-03-06	23.0700	23.3100	23.0700	23.3100	+2.102%	15	98	+271.514%
2025-03-03	22.6000	22.8300	22.6000	22.8300	-3.955%	6	83	+279.325%
2025-02-25	23.7700	23.7700	23.7700	23.7700	-1.777%	14	78	+264.325%
2025-02-18	24.2000	24.2000	24.2000	24.2000	+5.217%	3	78	+257.851%
2025-02-14	24.0000	24.0000	23.0000	23.0000	+4.545%	22	70	+276.522%
2025-02-07	22.0000	22.0000	22.0000	22.0000	+10.220%	2	70	+293.636%
2025-02-04	21.2500	21.2500	19.9600	19.9600	-2.061%	9	70	+333.868%
2025-02-03	19.5000	20.3800	19.5000	20.3800	+8.404%	16	66	+324.926%
2025-01-21	18.8000	18.8000	18.8000	18.8000	+21.290%	1	66	+360.638%
2025-01-14	15.5000	15.5000	15.5000	15.5000	+0.715%	12	67	+458.710%
2025-01-08	15.5400	15.5400	15.3900	15.3900	-4.410%	16	69	+462.703%
2025-01-06	16.1000	16.1000	16.1000	16.1000	+1.834%	1	69	+437.888%
2025-01-03	15.8100	15.8100	15.8100	15.8100	+1.672%	2	69	+447.755%
2024-12-31	15.5500	15.5500	15.5500	15.5500	-2.447%	2	68	+456.913%
2024-12-27	15.8000	15.9400	15.8000	15.9400	-1.605%	32	68	+443.287%
2024-12-26	16.2000	16.2000	16.2000	16.2000	+4.516%	15	53	+434.568%
2024-12-23	15.8200	15.8200	15.5000	15.5000	+1.109%	2	48	+458.710%
2024-12-19	15.3300	15.3300	15.3300	15.3300	-8.750%	2	47	+464.905%
2024-12-13	16.8000	16.8000	16.8000	16.8000	-2.496%	2	45	+415.476%
2024-12-03	17.2300	17.2300	17.2300	17.2300	+0.349%	3	44	+402.612%
2024-11-29	17.1700	17.1700	17.1700	17.1700	+7.313%	2	41	+404.368%
2024-11-27	16.0000	16.0000	16.0000	16.0000	-15.789%	1	39	+441.250%
2024-11-22	19.0000	19.0000	19.0000	19.0000	+18.676%	24	39	+355.789%
2024-11-20	16.0100	16.0100	16.0100	16.0100	+8.912%	1	27	+440.912%
2024-11-14	15.1500	15.1500	14.7000	14.7000	-19.891%	4	27	+489.116%
2024-11-06	17.0000	18.3500	16.0000	18.3500	-16.018%	26	25	+371.935%
2024-10-30	21.8500	21.8500	21.8500	21.8500	+14.099%	2	29	+296.339%
2024-10-24	19.3800	19.3800	19.1500	19.1500	-6.585%	2	29	+352.219%
2024-10-23	20.5000	20.5000	20.5000	20.5000	+13.889%	1	28	+322.439%
2024-09-25	18.0000	18.0000	18.0000	18.0000	+33.333%	25	27	+381.111%
2024-09-19	13.5000	13.5000	13.5000	13.5000	+22.727%	1	2	+541.481%
2024-09-18	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+687.273%

.dark-mode .TY50WZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TY50WZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C290GLD Jan 15 2027 290.00 Call (GLD270115C00290000)option OPRA

GLD20270115C290
GLD Jan 15 2027 290.00 Call (GLD270115C00290000)
option OPRA