Dark

GLD20270115C300
GLD Jan 15 2027 300.00 Call (GLD270115C00300000)
option OPRA

EOD

Jul 24, 2026

82.20+0.859%(+0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	82.2000	82.2000	82.2000	82.2000	+0.859%	10	3,080	0.000%
2026-07-23	81.5000	81.5000	81.5000	81.5000	-9.313%	1	3,080	+0.859%
2026-07-22	90.0000	90.0000	89.8700	89.8700	+15.737%	7	3,080	-8.535%
2026-07-20	77.6500	77.6500	77.6500	77.6500	-0.449%	4	3,073	+5.860%
2026-07-17	76.4400	78.0000	76.3500	78.0000	+3.489%	16	3,073	+5.385%
2026-07-16	77.1000	77.1000	75.3000	75.3700	-9.682%	80	3,073	+9.062%
2026-07-15	83.4000	83.4500	83.4000	83.4500	-1.824%	2	3,134	-1.498%
2026-07-14	84.7000	85.0000	84.7000	85.0000	+10.749%	2	3,133	-3.294%
2026-07-13	76.7500	76.7500	76.7500	76.7500	-10.485%	1	3,133	+7.101%
2026-07-10	86.3100	86.3100	85.7400	85.7400	-3.173%	2	3,132	-4.129%
2026-07-09	87.8400	88.9400	87.8400	88.5500	-0.773%	19	3,135	-7.171%
2026-07-07	89.2400	89.2400	89.2400	89.2400	-2.149%	1	3,138	-7.889%
2026-07-06	91.2000	91.2000	91.2000	91.2000	+4.828%	1	3,138	-9.868%
2026-07-02	88.7400	88.7400	87.0000	87.0000	+1.576%	7	3,138	-5.517%
2026-07-01	85.6500	85.6500	85.6500	85.6500	+7.398%	1	3,138	-4.028%
2026-06-30	80.0000	80.0100	79.2500	79.7500	-0.200%	12	3,138	+3.072%
2026-06-29	79.8500	80.5400	79.8500	79.9100	-2.549%	22	3,144	+2.866%
2026-06-25	81.9800	82.0000	81.6000	82.0000	+4.967%	14	3,135	+0.244%
2026-06-24	78.1500	81.0000	78.1200	78.1200	-12.715%	10	3,147	+5.223%
2026-06-23	88.8500	90.8000	88.8500	89.5000	-5.789%	14	3,144	-8.156%
2026-06-22	95.4100	95.4100	95.0000	95.0000	-5.142%	2	3,143	-13.474%
2026-06-17	109.6000	109.6000	99.8500	100.1500	-5.839%	5	3,144	-17.923%
2026-06-15	109.3000	109.3000	106.0000	106.3600	+8.531%	6	3,144	-22.715%
2026-06-12	95.3500	98.0000	95.2000	98.0000	+12.527%	3	3,145	-16.122%
2026-06-10	91.1200	91.1200	87.0900	87.0900	-14.743%	77	3,145	-5.615%
2026-06-09	102.3700	102.3700	102.1500	102.1500	-6.155%	11	3,174	-19.530%
2026-06-08	108.8500	108.8500	108.8500	108.8500	+1.284%	5	3,174	-24.483%
2026-06-05	112.5000	112.7000	106.1500	107.4700	-12.980%	47	3,170	-23.514%
2026-06-04	123.5000	123.5000	123.5000	123.5000	+1.271%	1	3,179	-33.441%
2026-06-02	122.4700	123.4500	121.9500	121.9500	-0.147%	11	3,180	-32.595%
2026-06-01	120.0000	122.1300	120.0000	122.1300	-2.817%	27	3,191	-32.695%
2026-05-29	125.6700	125.6700	125.6700	125.6700	+2.171%	3	3,201	-34.591%
2026-05-28	123.0000	123.0000	123.0000	123.0000	+4.237%	5	3,201	-33.171%
2026-05-27	118.4000	118.4000	117.0000	118.0000	-4.065%	10	3,206	-30.339%
2026-05-26	123.8000	124.1100	123.0000	123.0000	-1.434%	4	3,203	-33.171%
2026-05-22	124.7900	124.7900	124.7900	124.7900	-2.033%	1	3,204	-34.129%
2026-05-21	123.5000	128.0000	123.5000	127.3800	+2.726%	4	3,205	-35.469%
2026-05-19	123.1700	124.0000	123.1700	124.0000	-2.798%	2	3,205	-33.710%
2026-05-18	127.5700	127.5700	127.5700	127.5700	-8.223%	1	3,205	-35.565%
2026-05-14	139.0000	139.0000	139.0000	139.0000	-1.418%	2	3,205	-40.863%
2026-05-13	139.9000	141.0000	139.9000	141.0000	-1.756%	5	3,213	-41.702%
2026-05-12	143.5200	143.5200	143.5200	143.5200	-1.157%	2	3,213	-42.726%
2026-05-11	145.2000	145.2000	145.2000	145.2000	+0.624%	10	3,213	-43.388%
2026-05-08	142.6500	144.4000	142.2000	144.3000	+1.029%	12	3,216	-43.035%
2026-05-07	142.8300	142.8300	142.8300	142.8300	+1.334%	1	3,220	-42.449%
2026-05-06	144.0200	144.0200	140.9500	140.9500	+8.884%	9	3,220	-41.681%
2026-05-05	131.0100	131.0100	129.4500	129.4500	+1.569%	3	3,215	-36.501%
2026-05-04	127.4500	127.4500	127.4500	127.4500	-5.523%	265	3,215	-35.504%
2026-04-30	135.9900	135.9900	134.9000	134.9000	+4.981%	6	3,215	-39.066%
2026-04-29	127.3000	128.5000	127.3000	128.5000	-2.281%	3	3,221	-36.031%
2026-04-28	132.5000	132.7000	131.5000	131.5000	-6.539%	3	3,222	-37.490%
2026-04-27	139.9500	140.7000	139.9500	140.7000	-1.985%	2	3,221	-41.578%
2026-04-24	143.9200	144.0900	143.5500	143.5500	+1.020%	11	3,221	-42.738%
2026-04-23	142.1000	142.1000	142.1000	142.1000	-2.804%	1	3,229	-42.153%
2026-04-22	146.2000	146.2000	146.2000	146.2000	+1.457%	1	3,230	-43.776%
2026-04-21	147.0000	147.0000	144.1000	144.1000	-6.215%	7	3,232	-42.956%
2026-04-20	153.6500	153.6500	153.6500	153.6500	-3.304%	1	3,232	-46.502%
2026-04-17	156.5000	158.9500	156.5000	158.9000	+4.850%	5	3,233	-48.269%
2026-04-16	152.9200	152.9200	151.5500	151.5500	-0.688%	11	3,233	-45.760%
2026-04-15	153.7200	153.7200	152.4100	152.6000	-0.092%	5	3,233	-46.134%
2026-04-14	152.7400	152.7400	152.7400	152.7400	+5.178%	5	3,232	-46.183%
2026-04-13	145.2200	145.2200	145.2200	145.2200	-5.085%	2	3,232	-43.396%
2026-04-09	153.0000	153.0000	153.0000	153.0000	+3.378%	1	3,233	-46.275%
2026-04-08	152.6700	152.6700	147.5000	148.0000	+1.210%	14	3,232	-44.459%
2026-04-07	141.4500	146.2300	141.4500	146.2300	+2.654%	7	3,238	-43.787%
2026-04-06	144.0000	144.6500	141.9500	142.4500	-1.179%	24	3,238	-42.296%
2026-04-02	144.1500	144.1500	144.1500	144.1500	-4.536%	1	3,229	-42.976%
2026-04-01	148.5300	151.0000	148.5300	151.0000	+5.007%	2	3,229	-45.563%
2026-03-31	141.0000	143.8000	141.0000	143.8000	+10.897%	12	3,230	-42.837%
2026-03-30	133.6000	133.6000	129.2300	129.6700	-0.636%	10	3,220	-36.608%
2026-03-27	122.3000	131.9200	122.0000	130.5000	+11.634%	7	3,215	-37.011%
2026-03-26	125.0000	125.0000	116.0000	116.9000	-12.105%	20	3,211	-29.683%
2026-03-25	132.8400	133.3500	132.8400	133.0000	+9.330%	17	3,207	-38.195%
2026-03-24	119.0000	121.6500	119.0000	121.6500	+0.562%	8	3,208	-32.429%
2026-03-23	119.4100	128.2500	115.0500	120.9700	-4.815%	58	3,209	-32.049%
2026-03-20	132.9500	133.3000	127.0900	127.0900	-6.241%	38	3,211	-35.321%
2026-03-19	132.0000	137.9000	131.0000	135.5500	-14.095%	14	3,215	-39.358%
2026-03-18	158.9500	158.9500	157.7900	157.7900	-7.100%	18	3,217	-47.905%
2026-03-17	170.5000	170.5000	169.8500	169.8500	-2.637%	2	3,214	-51.604%
2026-03-13	179.0000	179.0000	174.4500	174.4500	-2.378%	12	3,213	-52.880%
2026-03-12	178.7000	178.7000	178.7000	178.7000	-5.048%	7	3,222	-54.001%
2026-03-10	189.9700	189.9700	188.2000	188.2000	+3.617%	2	3,233	-56.323%
2026-03-09	180.2700	181.6300	179.0000	181.6300	-0.340%	128	3,233	-54.743%
2026-03-06	182.2000	182.2500	182.2000	182.2500	-0.274%	2	3,245	-54.897%
2026-03-04	187.2300	187.2300	182.7500	182.7500	+1.331%	11	3,246	-55.021%
2026-03-03	176.7000	180.7100	176.7000	180.3500	-9.649%	9	3,249	-54.422%
2026-03-02	204.0000	204.0000	198.6000	199.6100	+2.892%	8	3,244	-58.820%
2026-02-27	192.2300	194.0000	192.2300	194.0000	+3.027%	6	3,250	-57.629%
2026-02-26	187.0000	188.3000	186.8500	188.3000	-0.612%	44	3,256	-56.346%
2026-02-25	188.0000	190.5000	188.0000	189.4600	+1.316%	7	3,278	-56.614%
2026-02-24	183.4000	187.0000	183.4000	187.0000	-0.875%	9	3,278	-56.043%
2026-02-23	188.6500	188.6500	188.6500	188.6500	+5.391%	1	3,277	-56.427%
2026-02-20	173.1300	179.0000	173.1300	179.0000	+10.932%	6	3,278	-54.078%
2026-02-17	161.4500	161.4500	161.3600	161.3600	-7.142%	2	3,280	-49.058%
2026-02-13	173.7700	173.7700	173.7700	173.7700	+3.929%	2	3,280	-52.696%
2026-02-12	176.8000	176.8000	167.2000	167.2000	-6.634%	2	3,280	-50.837%
2026-02-11	179.5000	179.5000	178.0300	179.0800	+2.695%	6	3,280	-54.099%
2026-02-10	178.3400	178.3400	173.9800	174.3800	-0.240%	6	3,276	-52.862%
2026-02-09	174.8000	174.8000	174.8000	174.8000	+3.924%	1	3,277	-52.975%
2026-02-06	167.4500	168.2000	167.4500	168.2000	+8.376%	3	3,277	-51.130%
2026-02-05	160.0000	160.0000	155.2000	155.2000	-6.669%	6	3,277	-47.036%
2026-02-04	171.4000	173.3300	166.2900	166.2900	-1.177%	5	3,278	-50.568%
2026-02-03	163.8000	168.4500	163.8000	168.2700	+19.527%	14	3,278	-51.150%
2026-02-02	149.6000	149.6000	139.7500	140.7800	-11.515%	16	3,290	-41.611%
2026-01-30	178.0000	179.1500	147.8500	159.1000	-21.818%	62	3,289	-48.334%
2026-01-29	220.0000	220.0000	185.8800	203.5000	-1.643%	16	3,290	-59.607%
2026-01-28	194.5100	206.9000	194.5100	206.9000	+13.122%	19	3,350	-60.271%
2026-01-27	175.5400	182.9000	175.5400	182.9000	+3.031%	52	3,360	-55.057%
2026-01-26	178.7500	180.0000	177.5200	177.5200	+5.178%	12	3,388	-53.695%
2026-01-23	169.0000	169.0900	168.5000	168.7800	+5.547%	7	3,393	-51.298%
2026-01-22	155.9500	160.0700	155.9500	159.9100	+3.642%	12	3,393	-48.596%
2026-01-21	157.1000	158.7600	150.3000	154.2900	+3.620%	58	3,400	-46.724%
2026-01-20	148.3500	149.9000	148.0000	148.9000	+10.772%	23	3,409	-44.795%
2026-01-16	136.7000	136.7000	133.9000	134.4200	-1.538%	38	3,419	-38.848%
2026-01-15	136.0000	136.7600	136.0000	136.5200	-1.628%	3	3,419	-39.789%
2026-01-14	138.6000	138.7800	136.8500	138.7800	+2.724%	5	3,418	-40.770%
2026-01-13	137.4500	137.4500	135.0500	135.1000	+0.371%	8	3,417	-39.156%
2026-01-12	136.2200	136.2200	134.6000	134.6000	+5.859%	5	3,420	-38.930%
2026-01-09	126.0000	128.5700	125.3800	127.1500	+2.872%	25	3,418	-35.352%
2026-01-07	122.0000	124.4000	122.0000	123.6000	-2.715%	11	3,419	-33.495%
2026-01-06	125.0300	127.0500	125.0300	127.0500	+4.233%	6	3,415	-35.301%
2026-01-05	117.9500	122.5800	117.9500	121.8900	+9.132%	58	3,416	-32.562%
2026-01-02	112.6500	112.6500	110.7000	111.6900	+0.694%	20	3,421	-26.403%
2025-12-31	112.0000	112.0000	110.9200	110.9200	-0.252%	16	3,427	-25.893%
2025-12-30	116.0500	116.0500	111.2000	111.2000	+0.180%	23	3,427	-26.079%
2025-12-29	114.4400	116.1000	111.0000	111.0000	-14.286%	40	3,430	-25.946%
2025-12-26	128.7500	131.0000	127.9600	129.5000	+4.393%	15	3,416	-36.525%
2025-12-24	124.0500	124.0500	124.0500	124.0500	-1.171%	8	3,420	-33.736%
2025-12-23	121.5500	125.5200	121.4000	125.5200	+3.993%	19	3,420	-34.512%
2025-12-22	118.0000	121.2500	118.0000	120.7000	+7.194%	14	3,422	-31.897%
2025-12-19	113.5000	113.5000	112.6000	112.6000	+0.178%	3	3,424	-26.998%
2025-12-18	111.2500	115.2500	111.2500	112.4000	0.000%	24	3,424	-26.868%
2025-12-17	112.0000	112.4800	111.5000	112.4000	+2.182%	16	3,422	-26.868%
2025-12-16	110.0000	110.0000	110.0000	110.0000	+0.045%	1	3,429	-25.273%
2025-12-15	109.9500	109.9500	109.9500	109.9500	+1.683%	8	3,429	-25.239%
2025-12-12	112.4000	113.0700	108.1300	108.1300	+1.435%	21	3,437	-23.980%
2025-12-11	104.2800	107.3400	104.2800	106.6000	+3.045%	23	3,441	-22.889%
2025-12-10	99.9500	103.4500	99.9500	103.4500	+2.426%	11	3,439	-20.541%
2025-12-09	101.7900	101.7900	101.0000	101.0000	+1.599%	32	3,440	-18.614%
2025-12-08	100.0000	100.0000	98.8000	99.4100	-1.281%	12	3,441	-17.312%
2025-12-05	103.8900	104.8400	100.7000	100.7000	-0.651%	11	3,437	-18.371%
2025-12-03	102.8400	103.0000	101.3600	101.3600	+1.360%	7	3,436	-18.903%
2025-12-02	98.8000	100.0000	98.8000	100.0000	-3.966%	4	3,436	-17.800%
2025-12-01	103.6500	104.2900	103.6500	104.1300	+1.938%	12	3,435	-21.060%
2025-11-28	101.0000	102.1500	100.5000	102.1500	+4.065%	57	3,433	-19.530%
2025-11-26	95.8000	99.0000	95.8000	98.1600	+2.893%	40	3,406	-16.259%
2025-11-25	94.3000	95.7100	94.3000	95.4000	+0.147%	11	3,406	-13.836%
2025-11-24	91.7000	95.2600	91.7000	95.2600	+3.996%	4	3,401	-13.710%
2025-11-21	90.0000	91.6000	89.9200	91.6000	+0.439%	21	3,399	-10.262%
2025-11-20	91.2000	91.2000	91.2000	91.2000	-0.142%	2	3,399	-9.868%
2025-11-19	91.3300	91.3300	91.3300	91.3300	+0.828%	1	3,399	-9.997%
2025-11-18	91.4500	91.4500	88.8000	90.5800	+6.103%	4	3,399	-9.251%
2025-11-17	89.8000	91.0000	85.3700	85.3700	-7.907%	11	3,398	-3.713%
2025-11-14	89.3500	93.6500	89.3500	92.7000	-5.888%	14	3,394	-11.327%
2025-11-13	101.4300	101.4300	97.9500	98.5000	-3.996%	9	3,393	-16.548%
2025-11-12	98.6500	104.6500	98.6500	102.6000	+7.435%	47	3,396	-19.883%
2025-11-11	95.6500	95.6500	93.6000	95.5000	+2.019%	47	3,384	-13.927%
2025-11-10	91.2000	93.9500	91.2000	93.6100	+10.781%	31	3,398	-12.189%
2025-11-07	82.8500	84.5000	82.8500	84.5000	+1.563%	10	3,416	-2.722%
2025-11-06	82.8000	83.2000	82.2000	83.2000	+0.848%	26	3,418	-1.202%
2025-11-05	82.5000	82.5000	82.5000	82.5000	+4.154%	1	3,407	-0.364%
2025-11-04	78.9700	80.7800	78.8000	79.2100	-6.812%	5	3,407	+3.775%
2025-11-03	85.0000	87.1100	84.9600	85.0000	-0.515%	23	3,405	-3.294%
2025-10-31	87.0000	87.0000	85.4400	85.4400	-0.836%	7	3,405	-3.792%
2025-10-30	84.7000	86.1600	84.6700	86.1600	+6.978%	6	3,403	-4.596%
2025-10-29	84.9900	86.3000	80.5400	80.5400	+0.675%	20	3,406	+2.061%
2025-10-28	78.3100	80.9000	77.3300	80.0000	-3.498%	50	3,389	+2.750%
2025-10-27	86.6000	86.6000	82.1000	82.9000	-10.860%	69	3,342	-0.844%
2025-10-24	93.5500	94.8300	93.0000	93.0000	-3.306%	17	3,342	-11.613%
2025-10-23	96.0600	96.1800	95.8800	96.1800	+4.113%	24	3,341	-14.535%
2025-10-22	87.9500	92.3800	85.5100	92.3800	-2.243%	80	3,340	-11.020%
2025-10-21	101.1000	102.6000	91.3000	94.5000	-17.826%	94	3,311	-13.016%
2025-10-20	108.0000	115.0000	108.0000	115.0000	+12.524%	38	3,308	-28.522%
2025-10-17	110.1000	110.1000	100.2000	102.2000	-8.135%	75	3,309	-19.569%
2025-10-16	104.5500	111.2500	104.5500	111.2500	+10.236%	50	3,302	-26.112%
2025-10-15	99.7000	101.0200	99.7000	100.9200	+4.754%	18	3,311	-18.549%
2025-10-14	94.5000	96.6200	94.4000	96.3400	+5.117%	57	3,316	-14.677%
2025-10-13	90.5900	92.8500	90.5900	91.6500	+7.520%	37	3,312	-10.311%
2025-10-10	82.4200	86.5000	82.4200	85.2400	+3.863%	37	3,318	-3.566%
2025-10-09	86.6100	86.6100	79.0800	82.0700	-6.611%	94	3,317	+0.158%
2025-10-08	86.0000	88.5400	85.5400	87.8800	+7.040%	49	3,341	-6.463%
2025-10-07	80.6900	82.5700	80.2000	82.1000	+2.947%	189	3,355	+0.122%
2025-10-06	77.7500	79.9800	77.7500	79.7500	+7.668%	77	3,355	+3.072%
2025-10-03	73.1500	74.0700	72.6000	74.0700	+3.421%	17	3,376	+10.976%
2025-10-02	74.2500	74.2500	69.0000	71.6200	-1.553%	28	3,378	+14.772%
2025-10-01	73.8500	74.6000	72.0000	72.7500	+0.692%	62	3,375	+12.990%
2025-09-30	69.2500	72.6000	69.2500	72.2500	+3.259%	29	3,368	+13.772%
2025-09-29	69.5800	70.7500	69.3700	69.9700	+5.839%	61	3,361	+17.479%
2025-09-26	65.0000	66.2600	65.0000	66.1100	+4.937%	17	3,398	+24.338%
2025-09-25	63.0100	63.0100	61.9500	63.0000	+1.107%	5	3,408	+30.476%
2025-09-24	64.5000	64.5000	61.4500	62.3100	-3.545%	33	3,413	+31.921%
2025-09-23	66.5700	66.5700	63.9500	64.6000	+1.001%	51	3,395	+27.245%
2025-09-22	61.0500	65.6000	60.8500	63.9600	+8.868%	85	3,412	+28.518%
2025-09-19	54.6000	58.7500	54.6000	58.7500	+6.431%	64	3,385	+39.915%
2025-09-18	54.7000	55.6000	54.5000	55.2000	-3.158%	42	3,400	+48.913%
2025-09-17	58.5000	59.0000	55.2800	57.0000	-3.879%	27	3,404	+44.211%
2025-09-16	59.4000	59.6800	58.0000	59.3000	+1.733%	34	3,399	+38.617%
2025-09-15	56.5000	58.8000	56.4100	58.2900	+5.217%	55	3,398	+41.019%
2025-09-12	55.5000	56.0700	55.0500	55.4000	+1.651%	11	3,419	+48.375%
2025-09-11	53.8000	54.9500	53.3700	54.5000	-1.447%	32	3,420	+50.826%
2025-09-10	56.2200	56.2200	54.5000	55.3000	+0.912%	24	3,423	+48.644%
2025-09-09	57.0000	58.0000	54.8000	54.8000	-1.172%	34	3,442	+50.000%
2025-09-08	54.2000	56.2000	54.2000	55.4500	+6.840%	55	3,420	+48.242%
2025-09-05	51.3800	52.3400	50.6800	51.9000	+5.082%	21	3,433	+58.382%
2025-09-04	49.5900	50.1000	48.5800	49.3900	-4.004%	38	3,434	+66.430%
2025-09-03	50.0000	51.4800	50.0000	51.4500	+4.044%	83	3,418	+59.767%
2025-09-02	44.1000	49.4500	44.1000	49.4500	+14.866%	107	3,365	+66.229%
2025-08-29	40.0000	43.0500	40.0000	43.0500	+5.000%	121	3,350	+90.941%
2025-08-28	39.4500	41.0000	39.4500	41.0000	+5.263%	22	3,350	+100.488%
2025-08-27	38.5000	38.9500	38.1000	38.9500	0.000%	8	3,365	+111.040%
2025-08-26	37.9500	38.9500	37.8000	38.9500	+4.005%	21	3,359	+111.040%
2025-08-25	37.4500	37.5300	37.3000	37.4500	-0.133%	5	3,363	+119.493%
2025-08-22	37.3500	37.6000	36.6000	37.5000	+5.485%	20	3,362	+119.200%
2025-08-21	34.6000	35.5500	34.6000	35.5500	-2.066%	6	3,366	+131.224%
2025-08-20	35.4500	36.3000	35.4500	36.3000	+7.651%	19	3,366	+126.446%
2025-08-19	35.1600	35.1600	33.6300	33.7200	-5.810%	67	3,365	+143.772%
2025-08-18	36.0000	36.0000	35.0000	35.8000	+0.477%	61	3,417	+129.609%
2025-08-15	35.4600	35.7800	35.2500	35.6300	+0.935%	17	3,359	+130.704%
2025-08-14	35.8000	35.9000	35.3000	35.3000	-3.552%	40	3,357	+132.861%
2025-08-13	36.4800	37.2000	36.4800	36.6000	+3.653%	14	3,367	+124.590%
2025-08-12	35.7000	35.7000	35.3100	35.3100	-4.696%	3	3,366	+132.795%
2025-08-11	36.7000	37.0700	35.7500	37.0500	-6.203%	40	3,365	+121.862%
2025-08-08	38.8000	39.7800	38.8000	39.5000	+1.282%	14	3,326	+108.101%
2025-08-07	39.0000	39.5000	38.5000	39.0000	+2.902%	30	3,333	+110.769%
2025-08-06	38.4000	38.4000	37.9000	37.9000	-2.821%	2	3,342	+116.887%
2025-08-05	38.4000	39.0000	38.0000	39.0000	+1.961%	32	3,340	+110.769%
2025-08-04	37.4000	38.5500	37.4000	38.2500	+2.878%	459	3,345	+114.902%
2025-08-01	36.6000	37.1800	36.2000	37.1800	+10.000%	207	3,563	+121.087%
2025-07-31	34.0000	34.2000	33.8000	33.8000	+3.586%	39	3,368	+143.195%
2025-07-30	34.9500	34.9500	32.5000	32.6300	-10.135%	54	3,333	+151.915%
2025-07-29	34.9000	36.6000	34.5000	36.3100	+3.743%	30	3,286	+126.384%
2025-07-28	35.3400	35.5000	35.0000	35.0000	-8.735%	615	3,297	+134.857%
2025-07-25	37.0000	38.3500	35.7500	38.3500	-1.918%	16	2,684	+114.342%
2025-07-24	39.1500	39.5100	38.2300	39.1000	-4.167%	62	2,677	+110.230%
2025-07-23	42.4300	42.6500	40.0700	40.8000	-5.116%	29	2,719	+101.471%
2025-07-22	42.2700	43.4000	42.2700	43.0000	+5.911%	68	2,727	+91.163%
2025-07-21	38.9000	40.7000	38.9000	40.6000	+7.835%	62	2,752	+102.463%
2025-07-18	37.8100	37.8900	37.4500	37.6500	+2.449%	23	2,793	+118.327%
2025-07-17	35.8500	36.8000	35.4000	36.7500	-2.183%	21	2,791	+123.673%
2025-07-16	36.1300	38.9500	36.1300	37.5700	+4.072%	13	2,786	+118.792%
2025-07-15	37.3400	37.3400	35.8000	36.1000	-3.424%	10	2,786	+127.701%
2025-07-14	38.1500	38.1700	37.3800	37.3800	-2.656%	46	2,790	+119.904%
2025-07-11	38.5000	39.0000	37.9400	38.4000	+7.233%	95	2,770	+114.063%
2025-07-10	35.5000	36.6500	35.5000	35.8100	+1.101%	6	2,817	+129.545%
2025-07-09	34.6000	35.8800	34.6000	35.4200	+2.281%	18	2,816	+132.072%
2025-07-08	37.5500	37.5500	34.0000	34.6300	-8.868%	36	2,802	+137.366%
2025-07-07	37.0000	38.2000	36.0000	38.0000	+2.151%	26	2,785	+116.316%
2025-07-03	37.5500	37.6100	37.2000	37.2000	-3.502%	51	2,736	+120.968%
2025-07-02	37.5500	38.6000	37.5500	38.5500	+1.447%	7	2,736	+113.230%
2025-07-01	38.2500	38.6000	37.7000	38.0000	+5.673%	112	2,747	+116.316%
2025-06-30	34.7500	37.2100	34.5500	35.9600	+6.706%	31	2,740	+128.587%
2025-06-27	34.2500	35.4300	33.0500	33.7000	-11.316%	269	2,734	+143.917%
2025-06-26	38.0000	38.0000	37.0000	38.0000	-2.188%	19	2,688	+116.316%
2025-06-25	37.9000	39.3800	37.5000	38.8500	+2.507%	20	2,674	+111.583%
2025-06-24	38.0000	39.0000	37.0000	37.9000	-9.762%	62	2,656	+116.887%
2025-06-23	41.7400	44.5000	41.4000	42.0000	+0.334%	91	2,623	+95.714%
2025-06-20	41.8300	42.5000	41.1100	41.8600	-1.274%	36	2,645	+96.369%
2025-06-18	43.4500	43.9500	42.4000	42.4000	-2.079%	10	2,632	+93.868%
2025-06-17	43.5000	43.5000	42.3500	43.3000	+0.092%	459	2,632	+89.838%
2025-06-16	44.1400	44.3500	42.3500	43.2600	-6.262%	6	3,081	+90.014%
2025-06-13	46.0000	46.2000	44.6500	46.1500	+6.829%	40	3,083	+78.115%
2025-06-12	42.7000	43.5000	42.5000	43.2000	+6.404%	36	3,100	+90.278%
2025-06-11	39.3600	40.6000	39.2900	40.6000	+3.255%	60	3,113	+102.463%
2025-06-10	40.5000	40.5000	39.2000	39.3200	-2.189%	26	3,112	+109.054%
2025-06-09	38.5300	40.2000	38.5300	40.2000	+2.551%	15	3,104	+104.478%
2025-06-06	40.6500	40.6500	38.9900	39.2000	-5.085%	304	3,097	+109.694%
2025-06-05	43.0000	43.0000	40.3000	41.3000	-3.279%	35	3,076	+99.031%
2025-06-04	43.3500	43.3500	42.7000	42.7000	-0.117%	4	3,068	+92.506%
2025-06-03	41.0000	42.7500	41.0000	42.7500	-0.581%	107	3,069	+92.281%
2025-06-02	41.6000	43.6500	41.6000	43.0000	+7.366%	60	3,113	+91.163%
2025-05-30	39.0000	40.0500	37.0000	40.0500	-1.111%	138	3,115	+105.243%
2025-05-29	39.8500	40.8100	39.8500	40.5000	+5.195%	7	3,081	+102.963%
2025-05-28	39.0000	39.8500	38.4000	38.5000	-1.660%	16	3,078	+113.506%
2025-05-27	40.1500	41.6000	38.7000	39.1500	-11.943%	194	3,063	+109.962%
2025-05-23	41.7700	45.6400	41.7700	44.4600	+14.000%	272	2,988	+84.885%
2025-05-22	41.6000	41.6000	39.0000	39.0000	-6.115%	137	2,988	+110.769%
2025-05-21	40.5500	41.5400	40.5000	41.5400	+4.635%	27	2,870	+97.882%
2025-05-20	36.6500	39.7000	36.6500	39.7000	+9.972%	40	2,862	+107.053%
2025-05-19	35.4500	36.1000	35.0000	36.1000	+11.420%	607	2,844	+127.701%
2025-05-16	33.0000	33.3300	32.1000	32.4000	-10.000%	392	2,766	+153.704%
2025-05-15	34.0000	36.0000	34.0000	36.0000	+10.769%	37	2,716	+128.333%
2025-05-14	35.1000	35.1000	32.2500	32.5000	-11.202%	130	2,685	+152.923%
2025-05-13	35.6500	37.0600	35.6500	36.6000	+0.549%	35	2,647	+124.590%
2025-05-12	36.0000	37.2000	35.1500	36.4000	-13.313%	77	2,636	+125.824%
2025-05-09	42.3500	43.1500	41.9900	41.9900	+3.679%	28	2,605	+95.761%
2025-05-08	45.2000	45.2500	39.8000	40.5000	-12.527%	50	2,603	+102.963%
2025-05-07	46.6200	47.4000	45.6500	46.3000	-6.370%	24	2,616	+77.538%
2025-05-06	47.0000	49.4500	45.8000	49.4500	+13.548%	18	2,616	+66.229%
2025-05-05	41.5000	43.7700	41.5000	43.5500	+20.972%	9	2,620	+88.749%
2025-05-02	37.9900	37.9900	35.2500	36.0000	+2.389%	64	2,620	+128.333%
2025-05-01	36.0000	36.0000	34.0000	35.1600	-12.100%	158	2,607	+133.788%
2025-04-30	41.3500	42.0000	40.0000	40.0000	-5.749%	20	2,552	+105.500%
2025-04-29	40.9900	42.4400	40.9900	42.4400	-4.350%	7	2,542	+93.685%
2025-04-28	39.5000	44.3700	39.4200	44.3700	+10.925%	75	2,539	+85.260%
2025-04-25	42.0000	42.0000	38.5000	40.0000	-7.664%	238	2,593	+105.500%
2025-04-24	43.2500	43.6000	41.9000	43.3200	+5.659%	17	2,529	+89.751%
2025-04-23	41.0000	42.0000	39.0000	41.0000	-15.289%	101	2,529	+100.488%
2025-04-22	54.2500	54.2500	45.9500	48.4000	-3.777%	28	2,532	+69.835%
2025-04-21	50.8500	51.6500	45.7000	50.3000	+18.353%	76	2,536	+63.419%
2025-04-17	43.0000	43.4000	39.7300	42.5000	-2.545%	166	2,440	+93.412%
2025-04-16	41.0000	45.0000	41.0000	43.6100	+18.926%	37	2,440	+88.489%
2025-04-15	35.1500	38.0000	35.1500	36.6700	+2.430%	35	2,437	+124.161%
2025-04-14	36.2500	36.2500	33.5000	35.8000	-6.649%	35	2,430	+129.609%
2025-04-11	36.7000	39.5000	36.7000	38.3500	+14.409%	126	2,411	+114.342%
2025-04-10	30.9000	34.0000	30.9000	33.5200	+13.859%	91	2,386	+145.227%
2025-04-09	29.1000	30.0800	26.3400	29.4400	+24.746%	130	2,355	+179.212%
2025-04-08	23.4500	23.9600	23.0500	23.6000	+4.889%	20	2,281	+248.305%
2025-04-07	21.4000	25.1000	21.4000	22.5000	-11.937%	30	2,279	+265.333%
2025-04-04	27.2000	27.7500	23.7500	25.5500	-8.587%	204	2,273	+221.722%
2025-04-03	27.0000	29.8000	27.0000	27.9500	-6.833%	46	2,231	+194.097%
2025-04-02	28.3700	30.0000	28.3700	30.0000	+4.167%	12	2,192	+174.000%
2025-04-01	30.0000	30.0000	28.8000	28.8000	-2.373%	34	2,191	+185.417%
2025-03-31	28.0000	30.1500	28.0000	29.5000	+13.462%	105	2,161	+178.644%
2025-03-28	27.0000	27.8000	26.0000	26.0000	+2.161%	22	2,075	+216.154%
2025-03-27	24.6800	26.1300	24.6800	25.4500	+7.793%	7	2,073	+222.986%
2025-03-26	23.2000	24.1500	23.2000	23.6100	+0.340%	3	2,074	+248.158%
2025-03-25	23.5300	23.5300	23.5300	23.5300	+1.729%	10	2,076	+249.341%
2025-03-24	22.7500	24.0500	22.7500	23.1300	-5.592%	30	2,066	+255.383%
2025-03-21	24.2800	24.5000	24.0000	24.5000	-3.657%	32	2,075	+235.510%
2025-03-20	25.0000	26.1000	24.9000	25.4300	-4.721%	24	2,071	+223.240%
2025-03-19	25.0500	26.6900	25.0500	26.6900	+6.888%	29	2,071	+207.981%
2025-03-18	25.0500	26.8300	24.9700	24.9700	+6.255%	16	2,058	+229.195%
2025-03-17	23.9600	23.9600	23.2400	23.5000	-2.083%	4	2,052	+249.787%
2025-03-14	23.5000	24.0000	23.5000	24.0000	+4.348%	8	2,051	+242.500%
2025-03-13	21.0000	23.0000	21.0000	23.0000	+10.577%	21	2,087	+257.391%
2025-03-12	20.5000	21.0000	20.5000	20.8000	+13.043%	55	2,087	+295.192%
2025-03-10	19.2900	19.5200	18.2000	18.4000	-7.954%	25	2,060	+346.739%
2025-03-07	19.2300	19.9900	19.2300	19.9900	+2.408%	108	2,058	+311.206%
2025-03-05	20.3100	20.3100	19.5200	19.5200	+1.508%	12	2,058	+321.107%
2025-03-04	20.0000	20.0000	18.8000	19.2300	+0.681%	8	2,057	+327.457%
2025-03-03	19.8800	19.8800	19.1000	19.1000	+11.305%	11	2,056	+330.366%
2025-02-28	18.1700	18.1700	17.0000	17.1600	-15.468%	90	2,055	+379.021%
2025-02-27	19.5500	20.3000	18.6500	20.3000	+0.346%	16	2,072	+304.926%
2025-02-26	19.0000	20.4400	19.0000	20.2300	+2.690%	16	2,086	+306.327%
2025-02-25	20.2200	20.2200	19.4900	19.7000	-15.086%	38	2,086	+317.259%
2025-02-24	21.3000	23.2000	21.0000	23.2000	+9.434%	202	2,098	+254.310%
2025-02-21	21.7500	22.0000	20.3500	21.2000	-6.402%	162	1,917	+287.736%
2025-02-20	22.0000	22.6500	21.6900	22.6500	+7.857%	11	1,903	+262.914%
2025-02-19	22.0000	22.0000	19.2500	21.0000	-2.007%	23	1,903	+291.429%
2025-02-18	21.8000	21.8000	21.0000	21.4300	+15.463%	65	1,903	+283.574%
2025-02-14	20.0000	20.1000	18.5600	18.5600	-3.333%	230	1,876	+342.888%
2025-02-13	19.5000	19.5000	19.2000	19.2000	+3.784%	59	1,891	+328.125%
2025-02-12	18.5500	19.5000	18.5000	18.5000	-2.887%	128	1,891	+344.324%
2025-02-11	19.5000	19.5000	19.0500	19.0500	-0.262%	133	1,779	+331.496%
2025-02-10	19.0000	20.5000	18.2000	19.1000	+9.456%	41	1,678	+330.366%
2025-02-06	17.4500	17.4500	17.4500	17.4500	-0.286%	5	1,682	+371.060%
2025-02-05	17.0000	18.9500	17.0000	17.5000	+2.941%	117	1,677	+369.714%
2025-02-04	17.8500	17.8500	17.0000	17.0000	+4.294%	20	1,572	+383.529%
2025-02-03	17.0000	17.4500	16.3000	16.3000	-4.956%	14	1,565	+404.294%
2025-01-31	16.6700	17.1500	16.3500	17.1500	+7.187%	26	1,562	+379.300%
2025-01-30	16.0000	16.8000	16.0000	16.0000	+6.667%	4	1,551	+413.750%
2025-01-29	15.1200	15.1200	15.0000	15.0000	-1.704%	3	1,552	+448.000%
2025-01-28	15.2600	15.2600	15.2600	15.2600	+4.164%	1	1,551	+438.663%
2025-01-27	15.5000	15.5000	13.5500	14.6500	-1.678%	27	1,551	+461.092%
2025-01-23	16.0000	16.0000	14.9000	14.9000	-7.797%	53	1,550	+451.678%
2025-01-22	15.4000	16.1600	15.4000	16.1600	+7.733%	36	1,502	+408.663%
2025-01-21	15.1500	15.1500	15.0000	15.0000	+6.383%	7	1,503	+448.000%
2025-01-17	15.3000	15.3000	14.1000	14.1000	+3.676%	24	1,494	+482.979%
2025-01-16	13.6000	13.6000	13.6000	13.6000	-4.225%	1	1,494	+504.412%
2025-01-14	14.2000	14.2000	14.2000	14.2000	-0.699%	3	1,494	+478.873%
2025-01-13	14.3000	14.3000	14.3000	14.3000	0.000%	3	1,494	+474.825%
2025-01-10	14.1900	14.3000	14.1900	14.3000	-1.379%	6	1,494	+474.825%
2025-01-08	14.5000	14.5000	14.5000	14.5000	+15.538%	1	1,491	+466.897%
2025-01-07	12.5500	12.5500	12.5500	12.5500	+1.210%	4	1,491	+554.980%
2025-01-06	12.4000	12.4000	12.4000	12.4000	-10.145%	1,000	1,491	+562.903%
2025-01-03	13.8000	13.8000	13.8000	13.8000	+6.154%	40	504	+495.652%
2025-01-02	13.0000	13.0000	13.0000	13.0000	-6.475%	44	484	+532.308%
2024-12-31	13.7500	13.9000	13.7500	13.9000	+11.647%	12	458	+491.367%
2024-12-30	12.4500	12.4500	12.4500	12.4500	-11.702%	10	458	+560.241%
2024-12-26	14.1500	14.1500	14.1000	14.1000	+2.545%	20	458	+482.979%

.dark-mode .CFVzTK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFVzTK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C300GLD Jan 15 2027 300.00 Call (GLD270115C00300000)option OPRA

GLD20270115C300
GLD Jan 15 2027 300.00 Call (GLD270115C00300000)
option OPRA