Dark

GLD20270115C305
GLD Jan 15 2027 305.00 Call (GLD270115C00305000)
option OPRA

Inactive

Jul 17, 2026

74.03-7.934%(-6.38)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	72.8000	74.2500	72.8000	74.0300	-7.934%	75	457	0.000%
2026-07-14	80.1000	80.4200	80.1000	80.4100	+9.327%	3	463	-7.934%
2026-07-13	73.5500	73.5500	73.5500	73.5500	-8.781%	1	464	+0.653%
2026-07-08	76.4500	80.6300	76.3300	80.6300	-1.551%	101	465	-8.186%
2026-07-01	81.9000	81.9000	81.9000	81.9000	+8.262%	1	484	-9.609%
2026-06-30	75.6500	75.6500	75.6500	75.6500	-5.497%	4	484	-2.141%
2026-06-26	80.0500	80.0500	80.0500	80.0500	-1.827%	3	486	-7.520%
2026-06-11	81.6200	81.6200	81.5300	81.5400	-29.188%	3	489	-9.210%
2026-06-01	115.1500	115.1500	115.1500	115.1500	+1.759%	1	490	-35.710%
2026-05-27	113.1600	113.1600	113.1600	113.1600	-4.563%	1	491	-34.579%
2026-05-19	117.6700	118.5700	117.6700	118.5700	-4.070%	2	492	-37.564%
2026-05-15	123.6000	123.6000	123.6000	123.6000	-8.322%	1	494	-40.105%
2026-05-12	134.8200	134.8200	134.8200	134.8200	-3.479%	1	494	-45.090%
2026-05-07	139.6800	139.6800	139.6800	139.6800	+9.553%	3	494	-47.000%
2026-03-27	127.5000	127.5000	127.5000	127.5000	+7.161%	2	494	-41.937%
2026-03-23	119.4000	119.4000	118.9800	118.9800	-28.130%	22	496	-37.779%
2026-03-16	165.5500	165.5500	165.5500	165.5500	-2.618%	3	496	-55.282%
2026-03-13	170.0000	170.0000	170.0000	170.0000	-5.791%	1	499	-56.453%
2026-03-04	180.4500	180.4500	180.4500	180.4500	+5.243%	2	500	-58.975%
2026-03-03	171.4600	171.4600	171.4600	171.4600	-5.998%	1	502	-56.824%
2026-02-26	182.3000	182.4000	182.3000	182.4000	+9.992%	4	502	-59.413%
2026-02-18	165.8300	165.8300	165.8300	165.8300	+6.780%	1	504	-55.358%
2026-02-05	155.3000	155.3000	155.3000	155.3000	-7.028%	1	505	-52.331%
2026-02-04	166.7000	167.0400	166.7000	167.0400	+2.510%	2	506	-55.681%
2026-02-03	162.9500	162.9500	162.9500	162.9500	+14.754%	1	507	-54.569%
2026-02-02	142.0000	142.0000	142.0000	142.0000	-15.727%	1	507	-47.866%
2026-01-30	175.0000	175.0000	168.5000	168.5000	-15.750%	2	507	-56.065%
2026-01-28	190.3000	200.0000	190.3000	200.0000	+16.212%	7	510	-62.985%
2026-01-26	172.1000	172.1000	172.1000	172.1000	+4.920%	1	509	-56.984%
2026-01-23	164.0300	164.0300	164.0300	164.0300	+3.398%	1	510	-54.868%
2026-01-22	153.7500	158.6900	153.7500	158.6400	+7.553%	14	511	-53.335%
2026-01-21	153.0000	153.0000	147.5000	147.5000	+2.587%	8	524	-49.810%
2026-01-20	142.0000	143.7800	142.0000	143.7800	+11.544%	8	522	-48.512%
2026-01-16	128.9000	128.9000	128.9000	128.9000	-2.393%	2	520	-42.568%
2026-01-15	132.0600	132.0600	132.0600	132.0600	+0.365%	1	520	-43.942%
2026-01-12	131.5800	131.5800	131.5800	131.5800	+7.614%	3	521	-43.738%
2026-01-09	122.2700	122.2700	122.2700	122.2700	+3.619%	5	521	-39.454%
2026-01-07	118.0000	118.0000	118.0000	118.0000	-2.399%	3	523	-37.263%
2026-01-06	120.9000	120.9000	120.9000	120.9000	+2.894%	2	523	-38.768%
2026-01-05	118.0000	118.0000	117.1800	117.5000	+10.401%	13	525	-36.996%
2026-01-02	106.4300	106.4300	106.4300	106.4300	+1.507%	1	536	-30.443%
2025-12-31	106.4200	106.9200	104.8500	104.8500	-4.638%	3	536	-29.394%
2025-12-30	109.9500	109.9500	109.9500	109.9500	-6.783%	1	536	-32.669%
2025-12-23	117.9500	117.9500	117.9500	117.9500	+2.565%	1	535	-37.236%
2025-12-22	115.0000	115.0000	115.0000	115.0000	+12.195%	2	536	-35.626%
2025-12-12	102.7300	102.7300	102.5000	102.5000	+6.053%	4	536	-27.776%
2025-12-09	96.6500	96.6500	96.6500	96.6500	-0.340%	1	538	-23.404%
2025-12-05	96.9800	96.9800	96.9800	96.9800	+0.445%	2	538	-23.665%
2025-12-03	100.0000	100.0000	96.5500	96.5500	+1.632%	2	538	-23.325%
2025-12-02	95.0000	95.0000	95.0000	95.0000	-4.666%	3	538	-22.074%
2025-12-01	99.6500	99.6500	99.6500	99.6500	+3.694%	1	535	-25.710%
2025-11-28	96.1000	96.1000	96.1000	96.1000	+11.227%	1	536	-22.966%
2025-11-18	85.8800	86.4000	85.8800	86.4000	-0.461%	2	536	-14.317%
2025-11-17	85.8000	86.8000	85.8000	86.8000	+1.059%	2	538	-14.712%
2025-11-14	84.5000	85.8900	84.5000	85.8900	-11.609%	2	537	-13.808%
2025-11-12	97.1700	97.1700	97.1700	97.1700	+6.839%	1	539	-23.814%
2025-11-11	90.9500	90.9500	90.9500	90.9500	+1.056%	1	537	-18.604%
2025-11-10	87.4000	90.0000	87.4000	90.0000	+14.708%	2	537	-17.744%
2025-11-06	79.0000	79.0000	78.4600	78.4600	-1.925%	3	538	-5.646%
2025-10-29	80.0000	80.0000	80.0000	80.0000	+9.619%	1	540	-7.463%
2025-10-28	72.9800	72.9800	72.9800	72.9800	-9.566%	1	540	+1.439%
2025-10-27	82.5500	82.5500	77.6000	80.7000	-10.433%	41	544	-8.265%
2025-10-24	89.6300	90.9500	89.6300	90.1000	-1.777%	13	544	-17.836%
2025-10-23	91.7800	91.7800	91.7300	91.7300	+5.279%	4	534	-19.296%
2025-10-22	84.5000	87.1300	81.6000	87.1300	-0.876%	13	542	-15.035%
2025-10-21	95.8500	95.8500	87.9000	87.9000	-19.557%	12	553	-15.779%
2025-10-20	104.5000	109.2700	102.0300	109.2700	+10.620%	48	553	-32.250%
2025-10-17	102.8800	102.8800	96.0100	98.7800	-6.458%	37	573	-25.056%
2025-10-16	101.1500	105.6000	101.1500	105.6000	+15.158%	26	581	-29.896%
2025-10-14	91.7000	91.7000	91.7000	91.7000	+4.205%	2	594	-19.269%
2025-10-13	88.0000	89.2000	87.1200	88.0000	+13.256%	7	596	-15.875%
2025-10-10	77.7000	77.7000	77.7000	77.7000	+2.642%	1	597	-4.723%
2025-10-09	81.0000	81.2900	75.7000	75.7000	-10.382%	17	598	-2.206%
2025-10-08	84.4200	84.4700	84.4200	84.4700	+9.375%	3	613	-12.359%
2025-10-07	77.5500	77.8100	77.2300	77.2300	+2.768%	4	619	-4.143%
2025-10-06	73.6000	75.1500	73.6000	75.1500	+8.052%	29	619	-1.490%
2025-10-03	69.3800	70.0000	68.8200	69.5500	+3.806%	13	648	+6.441%
2025-10-02	66.2900	67.0000	66.2900	67.0000	-2.460%	3	653	+10.493%
2025-10-01	69.9000	70.3000	68.6900	68.6900	+1.462%	4	653	+7.774%
2025-09-30	66.0000	68.0200	66.0000	67.7000	+8.685%	30	650	+9.350%
2025-09-26	61.7500	62.2900	61.7500	62.2900	+6.460%	11	679	+18.847%
2025-09-25	58.5100	58.5100	58.5100	58.5100	+1.019%	1	670	+26.525%
2025-09-22	57.9200	57.9200	57.9200	57.9200	+8.241%	1	671	+27.814%
2025-09-17	54.8900	55.9000	53.5100	53.5100	-2.301%	7	672	+38.348%
2025-09-15	53.2000	54.7700	53.2000	54.7700	+5.469%	14	673	+35.165%
2025-09-12	52.1500	52.1500	51.8400	51.9300	+2.204%	41	667	+42.557%
2025-09-11	50.1000	50.8100	50.0000	50.8100	-3.330%	5	692	+45.700%
2025-09-10	52.5600	52.5600	52.5600	52.5600	+3.059%	1	695	+40.849%
2025-09-09	54.2000	54.2000	51.0000	51.0000	-1.772%	12	695	+45.157%
2025-09-08	50.0000	52.3500	50.0000	51.9200	+7.897%	5	685	+42.585%
2025-09-05	48.3600	48.3600	48.1200	48.1200	+6.272%	2	690	+53.845%
2025-09-04	45.6500	45.6500	45.2500	45.2800	-5.272%	5	691	+63.494%
2025-09-03	46.5500	48.0000	46.5500	47.8000	+3.913%	5	689	+54.874%
2025-09-02	42.0000	46.0000	42.0000	46.0000	+17.108%	11	690	+60.935%
2025-08-29	38.2500	39.2800	38.2500	39.2800	+4.053%	8	692	+88.467%
2025-08-28	36.9000	37.7500	36.9000	37.7500	+4.282%	2	692	+96.106%
2025-08-27	36.2800	36.2800	36.2000	36.2000	+3.517%	3	690	+104.503%
2025-08-26	34.9700	34.9700	34.9700	34.9700	+1.069%	4	697	+111.696%
2025-08-25	34.7500	34.7500	34.6000	34.6000	+0.581%	6	697	+113.960%
2025-08-22	33.1500	35.0400	33.0100	34.4000	+5.424%	8	691	+115.203%
2025-08-21	32.6300	32.6300	32.6300	32.6300	+3.587%	2	690	+126.877%
2025-08-19	31.7000	31.7000	31.3500	31.5000	-3.077%	12	688	+135.016%
2025-08-18	32.7900	32.7900	31.8600	32.5000	-1.605%	7	684	+127.785%
2025-08-15	33.0300	33.0300	33.0300	33.0300	+0.091%	4	680	+124.130%
2025-08-14	32.6000	33.5200	32.6000	33.0000	-2.855%	22	676	+124.333%
2025-08-13	34.2900	34.2900	33.9700	33.9700	+1.464%	10	665	+117.928%
2025-08-12	32.5000	34.1500	32.5000	33.4800	-0.268%	7	655	+121.117%
2025-08-11	33.7000	34.0000	33.1500	33.5700	-6.281%	10	650	+120.524%
2025-08-07	35.8200	35.8200	35.8200	35.8200	+2.197%	1	644	+106.672%
2025-08-06	35.0000	35.7000	35.0000	35.0500	-2.639%	16	643	+111.213%
2025-08-05	35.8200	36.0000	35.8200	36.0000	+2.857%	2	649	+105.639%
2025-08-04	35.5500	35.5800	35.0000	35.0000	+4.509%	7	651	+111.514%
2025-08-01	33.5000	33.5000	33.4900	33.4900	+9.017%	5	648	+121.051%
2025-07-31	31.5000	31.5000	30.2000	30.7200	+0.458%	11	644	+140.983%
2025-07-30	30.6100	30.6100	30.5800	30.5800	-5.471%	4	652	+142.086%
2025-07-29	32.3000	32.3500	32.0800	32.3500	-6.096%	9	649	+128.841%
2025-07-28	33.4400	34.5000	31.7900	34.4500	+1.145%	12	654	+114.891%
2025-07-25	34.0600	34.0600	34.0600	34.0600	-5.912%	1	645	+117.352%
2025-07-24	36.3500	36.8600	35.6900	36.2000	-2.136%	33	644	+104.503%
2025-07-23	38.5800	39.5000	36.9900	36.9900	-5.154%	10	670	+100.135%
2025-07-22	39.5500	40.0500	39.0000	39.0000	+3.393%	74	670	+89.821%
2025-07-21	37.0500	37.7200	37.0500	37.7200	+9.017%	3	601	+96.262%
2025-07-18	35.2400	35.2900	34.6000	34.6000	+2.915%	5	600	+113.960%
2025-07-17	33.6200	33.6200	33.6200	33.6200	-3.668%	1	601	+120.196%
2025-07-16	33.0000	34.9000	32.8800	34.9000	+2.738%	10	601	+112.120%
2025-07-15	34.3000	34.3000	33.3000	33.9700	-2.665%	19	591	+117.928%
2025-07-14	35.4500	35.6100	34.9000	34.9000	-1.690%	93	590	+112.120%
2025-07-11	35.5000	35.5000	35.5000	35.5000	+7.576%	1	589	+108.535%
2025-07-10	32.9500	33.0500	32.5600	33.0000	+0.640%	10	588	+124.333%
2025-07-09	31.4500	32.7900	31.4500	32.7900	+0.892%	14	586	+125.770%
2025-07-08	31.6500	32.5000	31.6500	32.5000	-7.355%	8	576	+127.785%
2025-07-07	35.1000	35.1000	35.0800	35.0800	-3.094%	2	572	+111.032%
2025-07-02	35.7000	36.2000	35.7000	36.2000	+3.429%	2	570	+104.503%
2025-07-01	36.0000	36.0500	35.0000	35.0000	+0.575%	114	582	+111.514%
2025-06-30	32.0500	34.8000	31.1500	34.8000	+9.159%	11	468	+112.730%
2025-06-27	31.5000	35.7000	30.7600	31.8800	-11.198%	68	460	+132.215%
2025-06-26	34.8500	37.1500	34.0000	35.9000	-1.859%	138	396	+106.212%
2025-06-25	34.7500	36.5800	34.7500	36.5800	+4.514%	8	274	+102.378%
2025-06-24	35.0000	35.1000	34.5000	35.0000	-13.899%	15	269	+111.514%
2025-06-23	40.4000	40.6500	40.4000	40.6500	+0.919%	3	258	+82.116%
2025-06-18	40.2800	40.2800	40.2800	40.2800	+0.199%	1	256	+83.788%
2025-06-16	41.5000	41.5000	40.2000	40.2000	-7.735%	11	256	+84.154%
2025-06-13	43.5700	43.5700	43.5700	43.5700	+9.335%	2	266	+69.910%
2025-06-12	40.2700	40.2700	39.8500	39.8500	+6.693%	3	267	+85.772%
2025-06-11	37.5000	37.5000	37.3500	37.3500	+3.377%	2	266	+98.206%
2025-06-10	36.1300	36.1300	36.1300	36.1300	-0.742%	3	264	+104.899%
2025-06-09	36.4000	36.4000	36.4000	36.4000	-3.397%	10	267	+103.379%
2025-06-06	38.0000	38.0000	37.6800	37.6800	-2.711%	4	277	+96.470%
2025-06-03	38.8500	38.8500	38.6700	38.7300	-3.175%	11	275	+91.144%
2025-06-02	40.0000	40.0000	40.0000	40.0000	+14.449%	2	276	+85.075%
2025-05-30	34.9500	34.9500	34.9500	34.9500	-7.294%	2	278	+111.817%
2025-05-29	37.4700	37.9500	36.6300	37.7000	+4.722%	6	277	+96.366%
2025-05-28	36.8300	36.8300	36.0000	36.0000	-3.743%	19	273	+105.639%
2025-05-27	40.0000	40.0000	34.0000	37.4000	-11.479%	17	254	+97.941%
2025-05-23	42.2500	42.2500	42.2500	42.2500	+15.123%	2	239	+75.219%
2025-05-22	37.3100	37.3100	36.7000	36.7000	-5.922%	9	239	+101.717%
2025-05-21	38.4300	39.0100	38.0000	39.0100	+12.583%	7	234	+89.772%
2025-05-19	34.6500	34.6500	34.6500	34.6500	+12.136%	2	228	+113.651%
2025-05-14	30.9000	30.9000	30.9000	30.9000	-9.251%	1	226	+139.579%
2025-05-13	34.0500	34.0500	34.0500	34.0500	+0.147%	10	227	+117.416%
2025-05-12	33.8700	34.0000	33.8700	34.0000	-15.612%	11	237	+117.735%
2025-05-09	40.2900	40.2900	40.2900	40.2900	+4.028%	20	228	+83.743%
2025-05-08	41.2500	41.2500	38.7300	38.7300	-10.966%	4	223	+91.144%
2025-05-07	43.5000	43.5000	43.5000	43.5000	-3.867%	1	223	+70.184%
2025-05-06	43.0000	45.2500	43.0000	45.2500	+13.551%	9	223	+63.602%
2025-05-05	39.8500	39.8500	39.8500	39.8500	+18.601%	6	225	+85.772%
2025-05-01	32.8700	33.6000	32.5000	33.6000	-9.556%	6	219	+120.327%
2025-04-30	37.8000	38.5000	37.1500	37.1500	-11.018%	12	219	+99.273%
2025-04-28	37.4500	41.7500	37.4500	41.7500	+13.451%	20	210	+77.317%
2025-04-25	36.9500	36.9500	36.6000	36.8000	-8.000%	8	201	+101.168%
2025-04-24	40.0000	40.0000	40.0000	40.0000	+3.896%	1	200	+85.075%
2025-04-23	38.0000	38.5000	38.0000	38.5000	-14.634%	3	200	+92.286%
2025-04-21	47.1100	47.1500	45.1000	45.1000	+12.189%	3	198	+64.146%
2025-04-17	38.7000	41.0000	37.9000	40.2000	+3.209%	51	168	+84.154%
2025-04-16	39.0000	41.9500	38.9500	38.9500	+8.708%	24	168	+90.064%
2025-04-11	35.0000	35.8300	35.0000	35.8300	+40.180%	22	157	+106.615%
2025-04-09	26.3300	26.3600	25.5600	25.5600	+6.500%	38	158	+189.632%
2025-04-04	24.0000	24.0000	24.0000	24.0000	-16.955%	2	123	+208.458%
2025-04-03	28.9000	28.9000	28.9000	28.9000	+6.016%	1	123	+156.159%
2025-03-31	26.0000	27.2600	25.8000	27.2600	+9.259%	8	122	+171.570%
2025-03-28	25.2500	25.2500	24.9500	24.9500	+8.525%	14	124	+196.713%
2025-03-27	23.0300	23.0300	22.9900	22.9900	+0.613%	12	122	+222.010%
2025-03-26	22.8500	22.8500	22.8500	22.8500	+27.440%	1	110	+223.982%
2025-03-11	17.9300	17.9300	17.9300	17.9300	+5.719%	12	109	+312.883%
2025-03-10	18.0000	18.0000	16.9600	16.9600	-12.487%	4	121	+336.498%
2025-03-07	19.3800	19.3800	19.3800	19.3800	+4.757%	4	123	+281.992%
2025-03-06	18.5000	18.5000	18.5000	18.5000	+5.714%	1	123	+300.162%
2025-03-04	17.5000	17.5000	17.5000	17.5000	+7.626%	1	123	+323.029%
2025-02-28	16.2600	16.2600	16.2600	16.2600	-20.644%	24	123	+355.289%
2025-02-24	20.4900	20.4900	20.4900	20.4900	+5.131%	2	111	+261.298%
2025-02-18	20.5000	20.5000	19.4900	19.4900	+7.680%	12	109	+279.836%
2025-02-10	18.0600	18.1400	18.0600	18.1000	+8.709%	25	99	+309.006%
2025-02-05	16.6500	16.6500	16.6500	16.6500	+21.444%	2	74	+344.625%
2025-01-17	13.7100	13.7100	13.7100	13.7100	+15.307%	2	72	+439.971%
2025-01-15	11.8900	11.8900	11.8900	11.8900	+2.060%	1	72	+522.624%
2025-01-10	11.6500	11.6500	11.6500	11.6500	-2.917%	8	72	+535.451%
2024-12-30	12.0000	12.0000	11.9500	12.0000	-9.091%	10	72	+516.917%
2024-12-26	13.2000	13.2000	13.2000	13.2000	-5.036%	16	62	+460.833%
2024-12-20	13.9000	13.9000	13.9000	13.9000	+1.238%	4	51	+432.590%
2024-12-16	13.7300	13.7300	13.7300	13.7300	+1.328%	1	46	+439.184%
2024-12-05	13.5500	13.5500	13.5500	13.5500	0.000%	10	46	+446.347%
2024-12-04	13.5500	13.5500	13.5500	13.5500	+13.866%	10	36	+446.347%
2024-11-18	11.9000	11.9000	11.9000	11.9000	-32.463%	25	26	+522.101%
2024-10-30	18.0500	18.0500	17.6100	17.6200	+45.500%	5	5	+320.148%
2024-09-23	12.1100	12.1100	12.1100	12.1100	0.000%	1	1	+511.313%

.dark-mode .Mv4HFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mv4HFt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C305GLD Jan 15 2027 305.00 Call (GLD270115C00305000)option OPRA

GLD20270115C305
GLD Jan 15 2027 305.00 Call (GLD270115C00305000)
option OPRA