Dark

GLD20270115C315
GLD Jan 15 2027 315.00 Call (GLD270115C00315000)
option OPRA

Inactive

Jul 16, 2026

63.61-18.239%(-14.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	63.2000	63.6100	63.2000	63.6100	-18.239%	5	214	0.000%
2026-07-07	77.0500	77.8000	77.0500	77.8000	-17.620%	6	214	-18.239%
2026-06-16	94.5000	94.5000	94.4400	94.4400	+15.735%	3	219	-32.645%
2026-06-10	81.6000	81.6000	81.6000	81.6000	-9.050%	1	221	-22.047%
2026-06-09	89.7200	89.7200	89.7200	89.7200	-16.267%	1	221	-29.102%
2026-06-01	107.1500	107.1500	107.1500	107.1500	-15.630%	1	222	-40.635%
2026-04-27	127.0000	127.0000	127.0000	127.0000	-2.368%	2	222	-49.913%
2026-04-02	130.0800	130.0800	130.0800	130.0800	-7.205%	1	224	-51.099%
2026-04-01	140.1800	140.1800	140.1800	140.1800	+14.808%	1	224	-54.623%
2026-03-31	122.1000	122.1000	122.1000	122.1000	-0.245%	7	223	-47.903%
2026-03-19	124.5000	124.5000	122.4000	122.4000	-33.623%	20	224	-48.031%
2026-03-02	184.3500	184.4000	184.3500	184.4000	+6.068%	2	219	-65.504%
2026-02-26	173.3500	174.2000	173.2500	173.8500	+19.863%	122	218	-63.411%
2026-02-17	145.0400	145.0400	145.0400	145.0400	+12.156%	1	211	-56.143%
2026-02-02	129.3200	129.3200	129.3200	129.3200	-20.247%	2	210	-50.812%
2026-01-30	162.1500	162.1500	162.1500	162.1500	-13.488%	13	211	-60.771%
2026-01-29	187.4300	187.4300	187.4300	187.4300	+2.080%	1	211	-66.062%
2026-01-28	183.6100	183.6100	183.6100	183.6100	+40.643%	1	214	-65.356%
2026-01-20	130.5500	130.5500	130.5500	130.5500	+6.947%	5	214	-51.275%
2026-01-13	122.0700	122.0700	122.0700	122.0700	-0.025%	1	214	-47.891%
2026-01-12	122.1000	122.1000	122.1000	122.1000	+8.620%	1	213	-47.903%
2026-01-09	112.4100	112.4100	112.4100	112.4100	+2.808%	8	213	-43.413%
2026-01-07	109.3400	109.3400	109.3400	109.3400	-0.600%	2	213	-41.824%
2026-01-06	110.0000	110.0000	110.0000	110.0000	+2.307%	1	213	-42.173%
2026-01-05	107.5200	107.5200	107.5200	107.5200	+10.504%	4	214	-40.839%
2026-01-02	98.0000	98.0000	97.3000	97.3000	-1.017%	4	214	-34.625%
2025-12-31	98.3000	98.3000	98.3000	98.3000	-2.779%	2	218	-35.290%
2025-12-30	102.6100	102.6100	101.1100	101.1100	+2.266%	3	218	-37.088%
2025-12-29	102.3600	102.3600	98.8700	98.8700	-14.782%	3	218	-35.663%
2025-12-26	116.0200	116.0200	116.0200	116.0200	+2.855%	1	219	-45.173%
2025-12-23	112.8000	112.8000	112.8000	112.8000	+6.095%	1	219	-43.608%
2025-12-22	106.3200	106.3200	106.3200	106.3200	+8.214%	6	219	-40.171%
2025-12-18	98.2500	98.2500	98.2500	98.2500	+2.450%	1	219	-35.257%
2025-12-12	98.5500	98.5500	94.8500	95.9000	+1.794%	12	220	-33.670%
2025-12-11	94.2100	94.2100	94.2100	94.2100	+9.140%	1	231	-32.481%
2025-12-08	86.3200	86.3200	86.3200	86.3200	-6.092%	1	230	-26.309%
2025-12-05	91.9200	91.9200	91.9200	91.9200	+3.864%	2	231	-30.799%
2025-12-03	88.5000	88.5000	88.5000	88.5000	-0.785%	1	229	-28.124%
2025-12-02	88.1200	89.2000	88.1200	89.2000	-2.567%	11	230	-28.688%
2025-12-01	91.5500	91.5500	91.5500	91.5500	+22.067%	10	221	-30.519%
2025-11-17	78.2000	78.2000	75.0000	75.0000	-5.303%	2	227	-15.187%
2025-11-14	79.2000	79.2000	79.2000	79.2000	-11.330%	1	229	-19.684%
2025-11-13	89.3200	89.3200	89.3200	89.3200	+0.078%	1	229	-28.784%
2025-11-12	88.0000	89.2500	88.0000	89.2500	+7.465%	15	240	-28.728%
2025-11-11	83.0500	83.0500	83.0500	83.0500	+5.460%	4	239	-23.408%
2025-11-10	78.7500	78.7500	78.7500	78.7500	+12.500%	1	239	-19.225%
2025-11-05	70.0000	70.0000	70.0000	70.0000	-4.175%	4	239	-9.129%
2025-11-03	73.0500	73.0500	73.0500	73.0500	+2.743%	1	243	-12.923%
2025-10-31	71.1000	71.1000	71.1000	71.1000	-3.919%	1	243	-10.534%
2025-10-30	74.0000	74.0000	74.0000	74.0000	+0.735%	2	244	-14.041%
2025-10-29	73.4600	73.4600	73.4600	73.4600	+2.598%	1	246	-13.409%
2025-10-27	71.5100	72.4000	70.0000	71.6000	-12.555%	5	244	-11.159%
2025-10-24	81.8800	81.8800	81.8800	81.8800	+8.092%	1	244	-22.313%
2025-10-22	75.7500	75.7500	75.7500	75.7500	-4.247%	1	244	-16.026%
2025-10-21	85.0000	85.9000	79.1100	79.1100	-21.354%	14	245	-19.593%
2025-10-20	98.5000	100.8800	98.5000	100.5900	+11.506%	4	239	-36.763%
2025-10-17	90.2100	90.2100	90.2100	90.2100	-4.114%	1	238	-29.487%
2025-10-16	91.5500	94.0800	91.5500	94.0800	+8.387%	11	238	-32.387%
2025-10-15	86.8000	86.8000	86.8000	86.8000	+3.518%	4	247	-26.717%
2025-10-14	82.2600	83.8500	82.2600	83.8500	+4.799%	2	251	-24.138%
2025-10-13	80.0100	80.0100	80.0100	80.0100	+14.170%	1	251	-20.497%
2025-10-10	70.0800	70.0800	70.0800	70.0800	-2.869%	1	252	-9.232%
2025-10-09	74.5500	74.5500	72.1500	72.1500	-4.953%	10	252	-11.836%
2025-10-08	75.9100	75.9100	75.9100	75.9100	+8.319%	10	260	-16.203%
2025-10-07	68.8000	70.0900	68.1700	70.0800	+11.592%	288	337	-9.232%
2025-10-02	62.0000	62.8000	62.0000	62.8000	+6.171%	15	337	+1.290%
2025-09-29	58.6000	59.1500	58.6000	59.1500	+14.854%	2	347	+7.540%
2025-09-25	51.5000	51.5000	51.5000	51.5000	+0.390%	1	346	+23.515%
2025-09-24	53.7000	53.7000	51.3000	51.3000	-6.387%	28	347	+23.996%
2025-09-23	55.2000	55.2000	54.1500	54.8000	+21.400%	5	348	+16.077%
2025-09-18	45.0000	45.6100	44.0000	45.1400	-0.638%	22	346	+40.917%
2025-09-17	45.4300	45.4300	45.4300	45.4300	+1.135%	1	339	+40.018%
2025-09-12	45.0000	45.0000	44.5000	44.9200	+1.514%	20	340	+41.607%
2025-09-11	44.0200	44.2500	43.6800	44.2500	-1.338%	67	347	+43.751%
2025-09-10	45.0500	45.0500	44.8500	44.8500	-2.074%	22	392	+41.828%
2025-09-09	46.7000	47.0500	45.8000	45.8000	+1.778%	9	412	+38.886%
2025-09-08	44.0200	45.0000	44.0200	45.0000	+7.296%	31	412	+41.356%
2025-09-05	40.8400	43.2000	39.9000	41.9400	+7.538%	33	439	+51.669%
2025-09-04	39.2000	39.7000	38.8000	39.0000	-6.024%	47	457	+63.103%
2025-09-03	41.3000	41.7200	40.9500	41.5000	+6.165%	22	460	+53.277%
2025-09-02	36.0300	39.0900	35.6000	39.0900	+17.741%	19	475	+62.727%
2025-08-29	32.8000	33.2000	32.6100	33.2000	+4.304%	18	473	+91.596%
2025-08-28	31.9800	31.9800	31.7500	31.8300	+2.843%	6	473	+99.843%
2025-08-27	30.0000	30.9500	29.7000	30.9500	+2.213%	12	467	+105.525%
2025-08-26	29.8000	30.2800	29.8000	30.2800	+3.274%	3	466	+110.073%
2025-08-25	28.6000	29.3200	28.6000	29.3200	+0.480%	6	466	+116.951%
2025-08-22	29.2000	29.2000	28.9500	29.1800	+5.533%	6	460	+117.992%
2025-08-21	27.4000	27.6500	27.4000	27.6500	-0.181%	9	457	+130.054%
2025-08-20	27.4500	27.7000	27.4500	27.7000	+6.538%	11	462	+129.639%
2025-08-19	26.0000	26.0000	26.0000	26.0000	-6.374%	10	452	+144.654%
2025-08-15	27.7700	27.7700	27.7700	27.7700	+0.616%	50	442	+129.060%
2025-08-14	27.4000	27.6000	27.4000	27.6000	-6.218%	5	450	+130.471%
2025-08-13	29.4300	29.4300	29.4300	29.4300	+7.566%	3	451	+116.140%
2025-08-12	27.3600	27.3600	27.3600	27.3600	-0.798%	2	451	+132.493%
2025-08-11	27.5800	27.5800	27.5800	27.5800	-10.831%	1	453	+130.638%
2025-08-08	30.2500	30.9300	30.0000	30.9300	-1.403%	4	453	+105.658%
2025-08-07	31.0000	31.3700	30.7800	31.3700	+1.357%	18	452	+102.773%
2025-08-05	30.9500	30.9500	30.9500	30.9500	+3.167%	1	448	+105.525%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+16.099%	1	448	+112.033%
2025-07-31	25.8400	25.8400	25.8400	25.8400	+2.337%	1	447	+146.169%
2025-07-30	26.1500	26.6500	25.2500	25.2500	-9.009%	3	448	+151.921%
2025-07-29	27.7500	27.7500	27.7500	27.7500	+0.726%	10	447	+129.225%
2025-07-28	27.5500	27.5500	27.5500	27.5500	-10.114%	1	437	+130.889%
2025-07-25	28.7200	30.6500	28.7200	30.6500	-1.129%	33	436	+107.537%
2025-07-24	31.0000	32.3000	30.8900	31.0000	-3.125%	15	403	+105.194%
2025-07-23	34.2300	34.2300	32.0000	32.0000	-9.039%	14	397	+98.781%
2025-07-22	34.2500	35.1800	34.2500	35.1800	+8.080%	19	397	+80.813%
2025-07-21	31.4000	33.2000	31.4000	32.5500	+9.966%	21	389	+95.422%
2025-07-17	28.9500	29.6000	28.9500	29.6000	-0.068%	51	396	+114.899%
2025-07-16	27.6500	29.6200	27.5800	29.6200	+5.409%	4	360	+114.754%
2025-07-15	29.1000	29.1500	28.1000	28.1000	-3.103%	4	361	+126.370%
2025-07-14	29.7000	29.7000	29.0000	29.0000	-2.848%	13	361	+119.345%
2025-07-11	29.2500	29.8500	29.2500	29.8500	+5.106%	2	368	+113.099%
2025-07-10	29.0000	29.0000	28.4000	28.4000	+2.899%	2	368	+123.979%
2025-07-09	26.3500	27.6000	26.3500	27.6000	+1.471%	3	369	+130.471%
2025-07-08	27.0500	27.4000	27.0500	27.2000	-10.820%	3	367	+133.860%
2025-07-07	30.5000	30.5000	30.5000	30.5000	+3.741%	1	366	+108.557%
2025-07-03	29.4000	29.4000	29.4000	29.4000	-2.713%	1	366	+116.361%
2025-07-02	29.7000	30.2200	29.7000	30.2200	+8.510%	3	366	+110.490%
2025-06-30	27.8500	27.8500	27.8500	27.8500	+1.642%	5	376	+128.402%
2025-06-27	27.0000	27.4800	27.0000	27.4000	-9.898%	20	373	+132.153%
2025-06-25	30.3700	30.4100	30.3700	30.4100	+0.330%	11	356	+109.175%
2025-06-24	30.8500	30.8500	30.0000	30.3100	-11.245%	4	356	+109.865%
2025-06-23	35.0800	35.0800	34.0000	34.1500	+1.185%	20	355	+86.266%
2025-06-20	33.7500	33.7500	33.7500	33.7500	-3.846%	2	352	+88.474%
2025-06-17	34.1500	36.5500	34.1500	35.1000	+0.286%	18	351	+81.225%
2025-06-16	37.8000	37.8000	35.0000	35.0000	-7.773%	5	351	+81.743%
2025-06-13	35.6500	38.1500	35.6500	37.9500	+7.538%	106	353	+67.615%
2025-06-12	35.2900	35.2900	35.2900	35.2900	+10.281%	5	361	+80.249%
2025-06-10	32.0000	32.0000	32.0000	32.0000	-1.690%	1	361	+98.781%
2025-06-05	32.5500	32.5500	32.5500	32.5500	-7.000%	15	361	+95.422%
2025-06-04	35.0000	35.0000	35.0000	35.0000	+5.011%	2	374	+81.743%
2025-06-03	33.5000	33.5000	33.3300	33.3300	-5.313%	115	374	+90.849%
2025-06-02	35.5000	35.8400	34.9500	35.2000	+7.645%	13	459	+80.710%
2025-05-29	31.8000	32.7000	31.8000	32.7000	+1.711%	6	449	+94.526%
2025-05-28	31.0000	32.1500	31.0000	32.1500	+0.156%	45	443	+97.854%
2025-05-27	31.4700	32.1000	31.4700	32.1000	-11.448%	3	457	+98.162%
2025-05-23	36.2500	36.2500	36.2500	36.2500	+11.538%	20	454	+75.476%
2025-05-22	32.5000	32.5000	32.5000	32.5000	+9.244%	1	454	+95.723%
2025-05-19	29.7500	29.7500	29.7500	29.7500	+1.884%	1	453	+113.815%
2025-05-15	28.7700	29.2000	28.7700	29.2000	+2.348%	2	452	+117.842%
2025-05-13	28.5300	28.5300	28.5300	28.5300	-19.860%	1	451	+122.958%
2025-05-09	35.6000	35.6000	35.6000	35.6000	+3.639%	2	452	+78.680%
2025-05-08	34.1800	36.0900	34.1800	34.3500	-8.400%	48	451	+85.182%
2025-05-07	38.2200	38.2200	37.5000	37.5000	-4.483%	7	407	+69.627%
2025-05-06	40.1200	40.1200	39.0000	39.2600	+14.461%	6	404	+62.022%
2025-05-05	34.0000	34.6500	34.0000	34.3000	+22.064%	16	401	+85.452%
2025-05-01	29.9900	31.6500	28.0000	28.1000	-17.085%	111	398	+126.370%
2025-04-29	33.8900	33.8900	33.8900	33.8900	+4.277%	2	316	+87.695%
2025-04-28	32.5000	32.6500	32.5000	32.5000	+3.175%	8	314	+95.723%
2025-04-25	32.0000	32.0000	31.5000	31.5000	-9.222%	40	321	+101.937%
2025-04-24	35.4000	35.4000	34.5000	34.7000	+2.059%	11	314	+83.314%
2025-04-23	32.0000	34.0000	32.0000	34.0000	-16.256%	50	320	+87.088%
2025-04-22	42.7000	43.0000	39.0000	40.6000	-6.127%	77	273	+56.675%
2025-04-21	41.2000	45.1500	40.0700	43.2500	+25.362%	165	294	+47.075%
2025-04-17	34.5000	34.8500	34.5000	34.5000	-1.933%	15	146	+84.377%
2025-04-16	33.7600	35.5000	33.7600	35.1800	+21.102%	5	146	+80.813%
2025-04-15	29.0500	29.0500	29.0500	29.0500	+1.716%	1	144	+118.967%
2025-04-14	29.9000	30.0000	28.5600	28.5600	-10.889%	16	144	+122.724%
2025-04-11	30.8500	32.0500	30.8500	32.0500	+18.704%	20	138	+98.471%
2025-04-10	27.0000	27.0000	27.0000	27.0000	+23.007%	2	140	+135.593%
2025-04-09	22.5800	22.7100	21.9500	21.9500	-11.847%	38	138	+189.795%
2025-04-03	24.9000	24.9000	24.9000	24.9000	+6.638%	3	133	+155.462%
2025-04-01	23.3500	23.3500	23.3500	23.3500	+10.246%	3	130	+172.420%
2025-03-31	22.8300	22.8300	21.1800	21.1800	+1.340%	4	127	+200.331%
2025-03-28	20.9000	20.9000	20.9000	20.9000	+6.633%	2	124	+204.354%
2025-03-21	19.6000	19.6000	19.6000	19.6000	-3.874%	10	124	+224.541%
2025-03-20	20.3900	20.3900	20.3900	20.3900	-1.019%	3	124	+211.967%
2025-03-19	18.9600	21.2000	18.9600	20.6000	0.000%	22	124	+208.786%
2025-03-18	20.6000	20.6000	20.6000	20.6000	+8.995%	3	138	+208.786%
2025-03-17	18.7000	19.3800	18.7000	18.9000	+3.448%	12	141	+236.561%
2025-03-14	18.2700	18.2700	18.2700	18.2700	+17.643%	2	129	+248.166%
2025-03-11	15.2000	15.5300	15.2000	15.5300	-5.073%	62	128	+309.594%
2025-03-07	16.3500	16.3600	16.3500	16.3600	+10.168%	12	93	+288.814%
2025-02-14	14.8500	14.8500	14.8500	14.8500	+1.365%	2	87	+328.350%
2025-02-04	14.6500	14.6500	14.6500	14.6500	+18.623%	6	87	+334.198%
2025-02-03	12.3500	12.3500	12.3500	12.3500	+17.619%	1	81	+415.061%
2025-01-15	10.5000	10.5000	10.5000	10.5000	-3.670%	10	81	+505.810%
2025-01-02	10.9000	10.9000	10.9000	10.9000	-5.628%	1	91	+483.578%
2024-12-26	11.5500	11.5500	11.5500	11.5500	-1.702%	29	90	+450.736%
2024-12-17	11.6000	11.7500	11.5000	11.7500	-3.133%	61	73	+441.362%
2024-11-11	11.0900	12.1300	11.0900	12.1300	-14.577%	2	12	+424.402%
2024-11-01	14.2000	14.2000	14.2000	14.2000	-7.007%	2	11	+347.958%
2024-10-30	14.5500	15.6500	14.5100	15.2700	0.000%	10	10	+316.568%

.dark-mode .MG2tBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MG2tBm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C315GLD Jan 15 2027 315.00 Call (GLD270115C00315000)option OPRA

GLD20270115C315
GLD Jan 15 2027 315.00 Call (GLD270115C00315000)
option OPRA