Dark

GLD20270115C325
GLD Jan 15 2027 325.00 Call (GLD270115C00325000)
option OPRA

Inactive

Jul 16, 2026

55.38-2.328%(-1.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.4600	55.4600	55.2800	55.3800	-2.328%	5	1,415	0.000%
2026-07-13	55.9000	56.7000	55.9000	56.7000	-12.297%	2	1,416	-2.328%
2026-07-10	64.4900	64.6500	64.4900	64.6500	+7.894%	2	1,417	-14.339%
2026-07-08	59.9200	59.9200	59.9200	59.9200	-10.567%	2	1,419	-7.577%
2026-07-02	67.0100	67.0100	67.0000	67.0000	+14.218%	2	1,416	-17.343%
2026-06-29	58.6600	58.6600	58.6600	58.6600	+1.365%	2	1,416	-5.592%
2026-06-24	59.9200	59.9200	57.8700	57.8700	-21.050%	2	1,416	-4.303%
2026-06-22	73.3000	73.3000	73.3000	73.3000	-4.953%	2	1,416	-24.447%
2026-06-17	77.1200	77.1200	77.1200	77.1200	+17.454%	1	1,415	-28.190%
2026-06-11	65.7900	65.7900	65.6600	65.6600	-2.379%	3	1,415	-15.656%
2026-06-10	69.9500	69.9500	67.2600	67.2600	-16.447%	3	1,415	-17.663%
2026-06-09	80.5000	80.5000	80.5000	80.5000	-16.163%	5	1,415	-31.205%
2026-06-03	96.1500	96.1500	96.0200	96.0200	-3.332%	2	1,415	-42.325%
2026-06-02	100.5000	100.7700	99.3300	99.3300	-0.131%	6	1,416	-44.246%
2026-06-01	99.6000	99.9400	99.2800	99.4600	+3.271%	42	1,415	-44.319%
2026-05-27	96.6500	96.6500	96.3100	96.3100	-6.359%	4	1,410	-42.498%
2026-05-26	102.5500	102.9000	102.5000	102.8500	-2.336%	4	1,411	-46.155%
2026-05-18	105.3100	105.3100	105.3100	105.3100	-11.407%	1	1,410	-47.412%
2026-05-06	117.4500	119.0400	117.4500	118.8700	+11.260%	19	1,412	-53.411%
2026-05-05	106.9000	106.9000	106.8400	106.8400	+1.704%	2	1,410	-48.165%
2026-04-29	105.0500	105.0500	105.0500	105.0500	-4.500%	1	1,410	-47.282%
2026-04-28	110.0000	110.0000	110.0000	110.0000	-9.510%	2	1,411	-49.655%
2026-04-06	121.7000	121.7000	121.5600	121.5600	+16.048%	2	1,413	-54.442%
2026-03-26	104.7500	104.7500	104.7500	104.7500	-6.598%	1	1,414	-47.131%
2026-03-25	112.1500	112.1500	112.1500	112.1500	+12.105%	1	1,414	-50.620%
2026-03-24	100.0200	100.0700	100.0200	100.0400	-0.050%	26	1,413	-44.642%
2026-03-23	98.5000	104.4500	98.2000	100.0900	-15.264%	38	1,413	-44.670%
2026-03-20	118.1200	118.1200	118.1200	118.1200	+3.796%	4	1,418	-53.115%
2026-03-19	115.0000	115.0000	113.8000	113.8000	-16.630%	12	1,420	-51.336%
2026-03-18	136.5000	136.5000	136.5000	136.5000	-7.770%	1	1,429	-59.429%
2026-03-17	149.5000	149.5000	148.0000	148.0000	0.000%	2	1,429	-62.581%
2026-03-16	148.0000	148.0000	148.0000	148.0000	-3.896%	1	1,428	-62.581%
2026-03-13	154.0000	154.0000	154.0000	154.0000	0.000%	1	1,427	-64.039%
2026-03-05	154.0000	154.0000	154.0000	154.0000	-3.023%	1	1,543	-64.039%
2026-03-03	153.1900	158.8000	153.1900	158.8000	-10.470%	5	1,543	-65.126%
2026-03-02	176.7500	177.3700	176.7500	177.3700	+4.984%	2	1,542	-68.777%
2026-02-27	168.8500	168.9500	168.8500	168.9500	+2.861%	2	1,543	-67.221%
2026-02-26	163.9500	164.3500	163.7000	164.2500	+0.767%	278	1,542	-66.283%
2026-02-24	163.0000	163.0000	163.0000	163.0000	+5.502%	1	1,398	-66.025%
2026-02-20	154.0000	154.5000	154.0000	154.5000	+11.795%	6	1,398	-64.155%
2026-02-17	137.5000	138.2400	137.4500	138.2000	-2.676%	10	1,398	-59.928%
2026-02-12	142.0000	142.0000	142.0000	142.0000	-7.522%	1	1,398	-61.000%
2026-02-11	153.5500	153.5500	153.5500	153.5500	-1.063%	1	1,398	-63.934%
2026-02-09	155.2000	155.2000	155.2000	155.2000	+22.013%	2	1,399	-64.317%
2026-02-02	127.2000	127.2000	127.2000	127.2000	-24.734%	6	1,399	-56.462%
2026-01-29	195.5000	197.1000	169.0000	169.0000	-3.577%	21	1,399	-67.231%
2026-01-28	175.2700	175.2700	175.2700	175.2700	+7.528%	3	1,438	-68.403%
2026-01-27	153.7500	163.0000	153.7500	163.0000	+16.387%	9	1,441	-66.025%
2026-01-22	133.0000	140.0500	133.0000	140.0500	+3.972%	65	1,441	-60.457%
2026-01-21	134.5000	134.7000	134.5000	134.7000	+6.482%	2	1,415	-58.886%
2026-01-20	125.5200	126.5000	125.5200	126.5000	+10.965%	3	1,415	-56.221%
2026-01-16	112.2000	114.0000	112.2000	114.0000	+0.529%	3	1,415	-51.421%
2026-01-15	114.0000	114.2000	113.4000	113.4000	-1.305%	21	1,415	-51.164%
2026-01-14	114.9000	114.9000	114.9000	114.9000	+1.771%	1	1,419	-51.802%
2026-01-13	115.0000	115.0000	112.9000	112.9000	+0.311%	2	1,419	-50.948%
2026-01-12	116.0000	116.0000	112.5500	112.5500	+7.395%	8	1,419	-50.795%
2026-01-09	103.5000	105.0000	103.5000	104.8000	+2.745%	22	1,419	-47.156%
2026-01-08	102.0000	102.0000	102.0000	102.0000	+0.147%	5	1,419	-45.706%
2026-01-07	101.8500	101.8500	101.8500	101.8500	-1.737%	1	1,419	-45.626%
2026-01-06	103.6500	103.6500	103.6500	103.6500	+2.715%	1	1,419	-46.570%
2026-01-05	98.3000	101.0000	98.3000	100.9100	+12.963%	4	1,419	-45.119%
2026-01-02	89.3300	89.3300	89.3300	89.3300	+0.938%	1	1,420	-38.005%
2025-12-31	90.0000	90.0000	88.5000	88.5000	-5.196%	2	1,420	-37.424%
2025-12-30	93.3500	93.3500	93.3500	93.3500	+3.550%	2	1,420	-40.675%
2025-12-29	90.1500	90.1500	90.1500	90.1500	-10.743%	8	1,420	-38.569%
2025-12-23	101.0000	101.0000	101.0000	101.0000	+1.835%	1	1,412	-45.168%
2025-12-22	98.0000	99.1800	98.0000	99.1800	+8.181%	6	1,412	-44.162%
2025-12-18	91.6800	91.6800	91.6800	91.6800	+1.652%	1	1,407	-39.594%
2025-12-17	90.3200	90.3200	89.9500	90.1900	+6.231%	23	1,407	-38.596%
2025-12-12	88.0000	88.0000	84.9000	84.9000	+7.197%	2	1,404	-34.770%
2025-12-05	79.2000	79.2000	79.2000	79.2000	-0.602%	2	1,404	-30.076%
2025-12-04	80.5000	80.5000	79.6800	79.6800	-3.640%	11	1,404	-30.497%
2025-12-03	82.6900	82.6900	82.6900	82.6900	+3.363%	1	1,404	-33.027%
2025-12-02	80.0000	80.0000	80.0000	80.0000	-3.614%	1	1,404	-30.775%
2025-12-01	83.0000	83.0000	83.0000	83.0000	+3.427%	1	1,404	-33.277%
2025-11-28	80.2500	80.2500	80.2500	80.2500	+10.919%	1	1,404	-30.991%
2025-11-24	70.9300	72.3500	70.9300	72.3500	+3.136%	2	1,404	-23.455%
2025-11-21	70.7000	70.7000	70.1500	70.1500	-1.888%	16	1,404	-21.055%
2025-11-20	71.5000	71.5000	71.5000	71.5000	+0.818%	1	1,404	-22.545%
2025-11-18	70.5000	70.9200	70.5000	70.9200	0.000%	13	1,404	-21.912%
2025-11-17	70.9200	70.9200	70.9200	70.9200	-1.868%	1	1,407	-21.912%
2025-11-14	70.0000	72.2700	69.6500	72.2700	-10.943%	3	1,407	-23.371%
2025-11-12	76.0500	81.6500	76.0500	81.1500	+12.117%	16	1,408	-31.756%
2025-11-10	72.3800	72.3800	72.3800	72.3800	+10.927%	1	1,408	-23.487%
2025-11-07	65.2500	65.2500	65.2500	65.2500	+3.162%	1	1,408	-15.126%
2025-11-06	63.2500	63.2500	63.2500	63.2500	-5.597%	1	1,408	-12.443%
2025-11-03	67.0000	67.0000	67.0000	67.0000	+0.224%	3	1,407	-17.343%
2025-10-31	66.4200	66.8500	66.4200	66.8500	+8.699%	8	1,407	-17.158%
2025-10-29	64.7500	65.3000	61.5000	61.5000	-0.485%	13	1,407	-9.951%
2025-10-28	58.8000	61.8000	58.8000	61.8000	-3.074%	6	1,407	-10.388%
2025-10-27	66.0000	66.0000	63.7600	63.7600	-13.838%	37	1,404	-13.143%
2025-10-24	72.8600	74.0000	72.8600	74.0000	-2.632%	3	1,404	-25.162%
2025-10-23	77.0000	77.0000	76.0000	76.0000	+6.817%	3	1,404	-27.132%
2025-10-22	69.0000	71.1500	67.7000	71.1500	-3.851%	33	1,405	-22.164%
2025-10-21	74.5500	75.0000	71.1500	74.0000	-21.693%	43	1,419	-25.162%
2025-10-20	85.3000	94.5000	85.3000	94.5000	+16.523%	23	1,413	-41.397%
2025-10-17	82.2900	84.0000	81.1000	81.1000	-6.297%	10	1,427	-31.714%
2025-10-16	84.0000	86.5500	84.0000	86.5500	+9.989%	34	1,419	-36.014%
2025-10-15	78.8800	78.8800	78.5800	78.6900	+2.195%	15	1,421	-29.623%
2025-10-14	75.9000	77.0000	75.9000	77.0000	+6.944%	4	1,425	-28.078%
2025-10-13	69.1500	72.0000	69.1500	72.0000	+8.876%	9	1,427	-23.083%
2025-10-10	63.2000	66.1300	63.2000	66.1300	+10.956%	2	1,428	-16.256%
2025-10-09	64.9200	64.9200	59.6000	59.6000	-11.834%	73	1,429	-7.081%
2025-10-08	66.0000	68.0400	66.0000	67.6000	+9.297%	38	1,465	-18.077%
2025-10-07	61.3000	62.3400	60.0000	61.8500	+2.570%	7	1,461	-10.461%
2025-10-06	56.1000	60.3000	56.1000	60.3000	+10.097%	23	1,461	-8.159%
2025-10-03	54.1500	54.7700	54.1500	54.7700	+3.731%	2	1,457	+1.114%
2025-10-02	52.8000	52.8000	52.8000	52.8000	-5.070%	1	1,456	+4.886%
2025-10-01	55.5000	55.6200	55.5000	55.6200	+4.549%	62	1,456	-0.431%
2025-09-30	52.8500	53.4000	52.8500	53.2000	+2.151%	5	1,439	+4.098%
2025-09-29	50.7000	52.5000	50.7000	52.0800	+8.500%	26	1,437	+6.336%
2025-09-26	48.0000	48.0000	48.0000	48.0000	+2.674%	3	1,436	+15.375%
2025-09-25	44.2500	46.7500	44.2500	46.7500	+6.322%	6	1,433	+18.460%
2025-09-24	47.0000	47.0000	43.9700	43.9700	-4.517%	2	1,432	+25.950%
2025-09-23	48.0000	48.1800	46.0500	46.0500	+7.343%	10	1,430	+20.261%
2025-09-22	42.9000	42.9000	42.9000	42.9000	+10.795%	1	1,431	+29.091%
2025-09-18	38.5000	38.7200	38.5000	38.7200	-6.699%	3	1,431	+43.027%
2025-09-17	41.4000	41.5000	39.9000	41.5000	-1.659%	14	1,441	+33.446%
2025-09-16	43.0000	43.0000	42.2000	42.2000	+1.859%	11	1,437	+31.232%
2025-09-15	41.4300	41.4300	41.4300	41.4300	+6.367%	3	1,427	+33.671%
2025-09-12	38.9500	38.9500	38.9500	38.9500	+0.516%	1	1,427	+42.182%
2025-09-10	38.7500	38.7500	38.7500	38.7500	-3.125%	11	1,438	+42.916%
2025-09-09	40.0000	40.0000	40.0000	40.0000	+2.828%	1	1,427	+38.450%
2025-09-08	38.6000	39.0200	38.2000	38.9000	+7.399%	24	1,427	+42.365%
2025-09-05	36.1000	36.3500	36.1000	36.2200	+8.119%	16	1,425	+52.899%
2025-09-04	33.3000	33.5500	32.3500	33.5000	-5.767%	5	1,425	+65.313%
2025-09-03	34.5200	36.2000	34.5200	35.5500	+4.713%	44	1,426	+55.781%
2025-09-02	31.3000	35.4800	31.3000	33.9500	+16.267%	63	1,430	+63.122%
2025-08-29	28.1900	29.2000	28.1400	29.2000	+7.551%	32	1,420	+89.658%
2025-08-28	26.4000	27.1500	26.1700	27.1500	+9.830%	15	1,420	+103.978%
2025-08-27	24.7200	24.7200	24.7200	24.7200	+1.229%	8	1,418	+124.029%
2025-08-25	24.4200	24.4200	24.4200	24.4200	+1.750%	1	1,426	+126.781%
2025-08-22	24.0000	24.0000	24.0000	24.0000	+9.840%	1	1,425	+130.750%
2025-08-19	22.5200	22.5200	21.7500	21.8500	-1.577%	7	1,425	+153.455%
2025-08-18	23.2100	23.2100	22.2000	22.2000	-2.418%	1,067	1,425	+149.459%
2025-08-14	23.1500	23.1500	22.7500	22.7500	-4.412%	2	661	+143.429%
2025-08-13	23.8000	23.8000	23.8000	23.8000	+1.363%	1	661	+132.689%
2025-08-11	23.4800	23.4800	23.4800	23.4800	-8.816%	3	661	+135.860%
2025-08-07	25.6600	25.7500	25.6600	25.7500	+3.206%	2	661	+115.068%
2025-08-06	24.9500	24.9500	24.9500	24.9500	-3.295%	2	661	+121.964%
2025-08-05	25.4800	25.8000	25.4800	25.8000	+1.176%	13	661	+114.651%
2025-08-04	25.5000	25.5000	25.5000	25.5000	+7.731%	1	662	+117.176%
2025-08-01	23.6700	23.6700	23.6700	23.6700	+8.082%	2	662	+133.967%
2025-07-31	21.9000	21.9000	21.9000	21.9000	+1.719%	2	663	+152.877%
2025-07-30	22.0500	22.0500	21.5300	21.5300	-8.383%	10	661	+157.222%
2025-07-29	23.0000	23.5000	23.0000	23.5000	-3.093%	4	660	+135.660%
2025-07-28	23.2500	24.2500	22.8800	24.2500	+3.854%	23	656	+128.371%
2025-07-25	23.8100	23.9600	23.3500	23.3500	-11.217%	6	636	+137.173%
2025-07-24	26.3000	26.3000	26.3000	26.3000	-7.034%	1	633	+110.570%
2025-07-23	28.2900	28.2900	28.2900	28.2900	-5.731%	5	633	+95.758%
2025-07-22	29.5000	31.0800	29.5000	30.0100	+16.952%	13	628	+84.538%
2025-07-16	25.6600	25.6600	25.6600	25.6600	-0.543%	5	620	+115.822%
2025-07-11	25.0000	25.9500	25.0000	25.8000	+6.436%	7	615	+114.651%
2025-07-10	23.3500	24.2400	23.3300	24.2400	+4.708%	55	609	+128.465%
2025-07-09	23.1500	23.1500	23.1500	23.1500	+4.279%	1	581	+139.222%
2025-07-08	22.2000	22.2000	22.2000	22.2000	-9.128%	1	580	+149.459%
2025-07-07	24.4400	24.7400	24.3700	24.4300	-7.811%	430	579	+126.688%
2025-07-02	26.5000	26.5000	26.5000	26.5000	+1.727%	2	377	+108.981%
2025-07-01	25.5000	26.0500	25.5000	26.0500	+9.454%	18	377	+112.591%
2025-06-30	23.8000	23.8000	23.8000	23.8000	+1.623%	1	377	+132.689%
2025-06-27	23.5500	23.5500	23.0500	23.4200	-10.679%	3	378	+136.465%
2025-06-26	25.7000	26.2200	25.6500	26.2200	-0.190%	26	378	+111.213%
2025-06-25	26.2800	26.2800	26.2700	26.2700	+4.040%	5	386	+110.811%
2025-06-24	27.4000	27.4000	25.2500	25.2500	-12.174%	2	386	+119.327%
2025-06-23	29.9900	29.9900	28.7500	28.7500	-0.174%	12	385	+92.626%
2025-06-20	28.9000	28.9000	28.8000	28.8000	-4.000%	200	386	+92.292%
2025-06-18	30.0000	30.0000	30.0000	30.0000	-1.153%	10	328	+84.600%
2025-06-17	30.0000	30.3500	30.0000	30.3500	+1.167%	10	328	+82.471%
2025-06-16	30.3500	30.3500	30.0000	30.0000	-7.692%	9	337	+84.600%
2025-06-13	32.7000	32.7000	32.5000	32.5000	+8.333%	6	337	+70.400%
2025-06-12	30.0000	30.0000	30.0000	30.0000	+8.225%	1	339	+84.600%
2025-06-06	27.1000	27.7200	27.1000	27.7200	-10.291%	6	339	+99.784%
2025-06-02	30.5000	30.9000	30.5000	30.9000	+13.603%	8	338	+79.223%
2025-05-27	28.0000	28.6000	27.2000	27.2000	-12.765%	32	333	+103.603%
2025-05-23	30.0500	31.2500	30.0500	31.1800	+14.422%	118	331	+77.614%
2025-05-22	27.2500	27.2500	27.2500	27.2500	-6.518%	2	331	+103.229%
2025-05-21	29.2400	29.2400	29.1500	29.1500	+25.376%	5	331	+89.983%
2025-05-14	23.5500	23.5500	23.2500	23.2500	-12.660%	3	331	+138.194%
2025-05-12	28.1000	28.1000	26.5000	26.6200	-16.289%	5	329	+108.039%
2025-05-08	31.8000	31.8000	31.8000	31.8000	-6.471%	1	328	+74.151%
2025-05-07	34.0000	34.0000	34.0000	34.0000	-3.955%	12	327	+62.882%
2025-05-06	34.0000	35.4000	33.6300	35.4000	+10.625%	42	315	+56.441%
2025-05-05	31.4300	32.0000	31.4300	32.0000	+28.000%	10	293	+73.063%
2025-05-01	25.5000	25.5000	25.0000	25.0000	-15.966%	5	286	+121.520%
2025-04-29	30.5000	30.6000	29.7500	29.7500	-2.459%	4	286	+86.151%
2025-04-24	30.5000	30.5000	30.5000	30.5000	+0.329%	4	287	+81.574%
2025-04-23	30.4000	30.4000	30.4000	30.4000	-14.703%	2	287	+82.171%
2025-04-22	36.9900	38.0000	35.5000	35.6400	-5.213%	61	285	+55.387%
2025-04-21	37.8000	38.7100	36.0800	37.6000	+18.987%	21	311	+47.287%
2025-04-17	30.0000	31.6000	28.6000	31.6000	+0.637%	37	309	+75.253%
2025-04-16	30.0400	31.4000	30.0400	31.4000	+23.379%	2	309	+76.369%
2025-04-14	25.8000	25.8000	25.4500	25.4500	-10.071%	2	308	+117.603%
2025-04-11	27.4800	29.2500	27.4800	28.3000	+21.720%	62	307	+95.689%
2025-04-10	20.4300	23.4000	20.4300	23.2500	+28.099%	102	280	+138.194%
2025-04-09	20.8000	20.8000	18.1500	18.1500	+10.671%	3	185	+205.124%
2025-04-08	16.1200	16.5000	15.9800	16.4000	+5.128%	8	185	+237.683%
2025-04-07	16.8300	16.8300	15.6000	15.6000	-4.294%	4	182	+255.000%
2025-03-26	16.3000	16.3000	16.3000	16.3000	+0.991%	1	178	+239.755%
2025-03-17	15.8500	16.1400	15.8500	16.1400	+0.561%	4	177	+243.123%
2025-03-13	16.5500	16.5500	16.0500	16.0500	+21.775%	2	174	+245.047%
2025-03-05	13.1600	13.2600	13.1600	13.1800	-7.574%	5	174	+320.182%
2025-03-04	13.7700	14.2600	13.7700	14.2600	+2.369%	2	174	+288.359%
2025-02-27	13.0400	13.9300	13.0400	13.9300	+9.255%	2	173	+297.559%
2025-02-25	12.8000	13.2500	12.7500	12.7500	-10.589%	7	173	+334.353%
2025-02-24	14.2600	14.2600	14.2600	14.2600	+8.441%	11	173	+288.359%
2025-02-14	14.8000	14.8000	12.5700	13.1500	+15.655%	20	157	+321.141%
2025-02-06	11.3700	11.3700	11.3700	11.3700	-11.241%	1	157	+387.071%
2025-02-05	13.0000	13.0000	12.8100	12.8100	+29.394%	2	157	+332.319%
2025-01-30	9.9000	9.9000	9.9000	9.9000	+5.319%	150	20	+459.394%
2024-12-30	9.4000	9.4000	9.4000	9.4000	-4.082%	4	20	+489.149%
2024-12-23	9.8000	9.8000	9.8000	9.8000	+3.158%	1	16	+465.102%
2024-11-25	9.5000	9.5000	9.5000	9.5000	+26.667%	1	16	+482.947%
2024-11-13	7.5000	7.5000	7.5000	7.5000	-36.170%	1	17	+638.400%
2024-11-06	12.0300	12.0300	11.7500	11.7500	-15.162%	11	17	+371.319%
2024-11-04	13.8500	13.8500	13.8500	13.8500	+1.465%	3	6	+299.856%
2024-10-23	13.6500	13.6500	13.6500	13.6500	+28.289%	2	3	+305.714%
2024-09-30	10.6400	10.6400	10.6400	10.6400	0.000%	1	1	+420.489%

.dark-mode .Tctd5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tctd5D{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C325GLD Jan 15 2027 325.00 Call (GLD270115C00325000)option OPRA

GLD20270115C325
GLD Jan 15 2027 325.00 Call (GLD270115C00325000)
option OPRA