Dark

GLD20270115C350
GLD Jan 15 2027 350.00 Call (GLD270115C00350000)
option OPRA

EOD

Sep 17, 2026

58.00+13.792%(+7.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.7000	60.4500	58.0000	58.0000	+13.792%	4	12,720	0.000%
2026-09-16	58.6200	58.8500	50.9700	50.9700	-6.989%	23	12,720	+13.792%
2026-09-15	53.7000	54.8000	52.8000	54.8000	+2.430%	992	12,830	+5.839%
2026-09-14	51.8400	55.7500	51.5500	53.5000	-8.233%	1,255	12,254	+8.411%
2026-09-11	62.1000	62.1000	57.7500	58.3000	-7.092%	763	11,032	-0.515%
2026-09-09	64.9800	64.9800	62.7500	62.7500	+4.671%	14	10,462	-7.570%
2026-09-08	63.1200	63.1200	59.9500	59.9500	-7.485%	19	10,452	-3.253%
2026-09-04	64.3000	65.0600	64.3000	64.8000	-6.695%	4	10,445	-10.494%
2026-09-03	68.2500	72.3000	68.2500	69.4500	+11.227%	20	10,445	-16.487%
2026-09-02	60.1000	62.4400	60.1000	62.4400	+9.295%	7	10,445	-7.111%
2026-09-01	58.5000	61.0000	57.1300	57.1300	-13.110%	161	10,442	+1.523%
2026-08-31	65.2000	66.4000	65.2000	65.7500	-4.224%	8	10,286	-11.787%
2026-08-28	81.4000	81.4000	68.6500	68.6500	-15.798%	29	10,285	-15.513%
2026-08-27	77.3500	81.5300	77.3500	81.5300	+1.280%	12	10,271	-28.861%
2026-08-26	82.7900	83.0600	80.5000	80.5000	-6.177%	29	10,274	-27.950%
2026-08-25	82.1000	85.8000	81.8000	85.8000	+0.468%	9	10,289	-32.401%
2026-08-24	87.5600	88.2000	84.2000	85.4000	+3.202%	117	10,288	-32.084%
2026-08-21	80.0000	83.7000	79.5900	82.7500	+11.628%	246	10,297	-29.909%
2026-08-20	74.0600	74.1300	73.2500	74.1300	+2.744%	30	10,417	-21.759%
2026-08-19	68.0000	72.6000	68.0000	72.1500	+21.362%	22	10,409	-19.612%
2026-08-18	64.1000	64.1000	59.4500	59.4500	-9.650%	22	10,405	-2.439%
2026-08-17	63.6000	66.1000	62.9000	65.8000	+4.994%	11	10,397	-11.854%
2026-08-14	62.9500	63.7500	62.6000	62.6700	+4.051%	7	10,396	-7.452%
2026-08-13	62.6900	63.4000	60.0000	60.2300	-8.673%	20	10,395	-3.702%
2026-08-12	66.3000	67.3500	64.8000	65.9500	+5.689%	23	10,396	-12.055%
2026-08-11	64.5700	65.5000	62.2000	62.4000	-3.465%	53	10,397	-7.051%
2026-08-10	60.0000	64.8000	58.7000	64.6400	+6.351%	54	10,379	-10.272%
2026-08-07	59.9000	62.0000	59.5200	60.7800	+15.771%	78	10,361	-4.574%
2026-08-06	53.0000	54.9500	51.4000	52.5000	-1.741%	32	10,353	+10.476%
2026-08-05	48.6800	54.5000	48.3700	53.4300	+32.712%	216	10,363	+8.553%
2026-08-04	40.6000	41.3800	39.9700	40.2600	+3.496%	59	10,340	+44.064%
2026-08-03	37.5500	39.2000	37.0000	38.9000	+1.039%	67	10,325	+49.100%
2026-07-31	38.5500	39.0000	37.6000	38.5000	-12.100%	75	10,300	+50.649%
2026-07-30	41.0500	44.0500	41.0200	43.8000	+10.327%	1,787	10,273	+32.420%
2026-07-29	37.2200	43.4000	36.1500	39.7000	+5.026%	44	10,512	+46.096%
2026-07-28	37.7300	39.4000	37.7000	37.8000	-9.569%	27	10,506	+53.439%
2026-07-27	42.5000	42.6500	41.7300	41.8000	+2.956%	21	10,484	+38.756%
2026-07-24	40.1500	41.4400	40.1500	40.6000	+0.495%	23	10,490	+42.857%
2026-07-23	41.3000	42.2000	40.4000	40.4000	-13.212%	24	10,480	+43.564%
2026-07-22	45.6500	48.1000	45.6500	46.5500	+7.555%	21	10,471	+24.597%
2026-07-21	42.0800	43.2800	42.0800	43.2800	+11.575%	139	10,466	+34.011%
2026-07-20	38.7100	39.4900	38.3200	38.7900	-0.793%	105	10,514	+49.523%
2026-07-17	38.0000	39.6700	38.0000	39.1000	+5.079%	61	10,596	+48.338%
2026-07-16	39.5000	39.5000	37.2100	37.2100	-11.825%	17	10,592	+55.872%
2026-07-15	43.2000	43.2000	41.7000	42.2000	+0.119%	79	10,598	+37.441%
2026-07-14	44.3200	44.9000	42.1000	42.1500	+8.077%	39	10,572	+37.604%
2026-07-13	41.0500	41.0500	38.3300	39.0000	-15.217%	19	10,569	+48.718%
2026-07-10	44.7100	46.0000	44.7000	46.0000	+2.954%	7	10,555	+26.087%
2026-07-08	43.3500	44.6800	41.0000	44.6800	-3.582%	241	10,555	+29.812%
2026-07-07	50.4500	50.4500	46.3400	46.3400	-7.320%	16	10,317	+25.162%
2026-07-06	47.8500	50.0000	47.2000	50.0000	+5.820%	46	10,316	+16.000%
2026-07-02	47.8800	48.3300	46.7700	47.2500	+9.680%	16	10,272	+22.751%
2026-07-01	46.0000	46.0000	43.0800	43.0800	+2.694%	31	10,272	+34.633%
2026-06-30	41.4000	41.9500	41.0500	41.9500	+2.018%	5	10,254	+38.260%
2026-06-29	42.0500	42.0500	41.1200	41.1200	-7.637%	16	10,255	+41.051%
2026-06-26	43.7500	45.8000	43.7500	44.5200	+3.897%	26	10,259	+30.279%
2026-06-25	41.8500	42.8500	41.4000	42.8500	+6.196%	23	10,266	+35.356%
2026-06-24	40.0000	42.9400	39.6800	40.3500	-17.485%	71	10,268	+43.742%
2026-06-23	49.0000	49.8000	48.2000	48.9000	-8.341%	54	10,282	+18.609%
2026-06-22	53.2500	54.6500	52.9000	53.3500	-4.987%	23	10,276	+8.716%
2026-06-18	59.6500	59.6500	56.1500	56.1500	-3.522%	22	10,308	+3.295%
2026-06-17	64.5700	66.0000	57.5000	58.2000	-10.116%	88	10,308	-0.344%
2026-06-16	63.2500	65.1000	63.2500	64.7500	+2.291%	26	10,308	-10.425%
2026-06-15	66.5000	66.6300	63.3000	63.3000	+11.053%	73	10,294	-8.373%
2026-06-12	53.9200	57.4600	53.7000	57.0000	+8.987%	21	10,235	+1.754%
2026-06-11	47.3000	52.5000	47.3000	52.3000	+10.105%	9	10,233	+10.899%
2026-06-10	52.3000	54.3700	47.5000	47.5000	-20.302%	137	10,234	+22.105%
2026-06-09	65.0000	65.2000	59.2000	59.6000	-10.011%	23	10,110	-2.685%
2026-06-08	65.9500	66.2300	64.5000	66.2300	+2.254%	65	10,112	-12.426%
2026-06-05	70.0000	70.0000	64.6000	64.7700	-12.093%	25	10,123	-10.452%
2026-06-03	74.7000	75.0000	73.4000	73.6800	-5.235%	10	10,116	-21.281%
2026-06-02	79.7500	79.7500	77.7000	77.7500	-0.167%	10	10,110	-25.402%
2026-06-01	78.3500	78.7500	77.0000	77.8800	-7.341%	14	10,115	-25.526%
2026-05-29	82.1500	84.0500	82.1500	84.0500	+6.392%	3	10,114	-30.993%
2026-05-28	72.8100	79.0000	72.8100	79.0000	+4.636%	37	10,111	-26.582%
2026-05-27	72.5000	75.5000	72.5000	75.5000	-5.625%	11	10,100	-23.179%
2026-05-26	81.0500	81.0500	80.0000	80.0000	-1.088%	7	10,096	-27.500%
2026-05-22	80.8800	80.8800	80.8800	80.8800	-0.639%	2	10,094	-28.289%
2026-05-21	80.5000	81.4000	80.5000	81.4000	+3.694%	5	10,095	-28.747%
2026-05-20	79.4300	79.4300	78.5000	78.5000	-1.887%	16	10,095	-26.115%
2026-05-19	80.0100	80.0100	80.0100	80.0100	-5.871%	1	10,097	-27.509%
2026-05-18	87.1500	87.1500	83.7500	85.0000	+0.592%	10	10,097	-31.765%
2026-05-15	83.1300	85.0900	83.1300	84.5000	-11.379%	12	10,097	-31.361%
2026-05-14	94.0000	95.3500	94.0000	95.3500	-1.913%	12	10,085	-39.171%
2026-05-13	97.2100	97.2100	97.2100	97.2100	-1.310%	1	10,094	-40.335%
2026-05-12	96.3000	98.5000	96.3000	98.5000	-0.756%	11	10,094	-41.117%
2026-05-11	100.5000	100.5000	98.8500	99.2500	+1.743%	9	10,094	-41.562%
2026-05-08	97.5500	97.5500	97.5500	97.5500	-3.540%	5	10,087	-40.543%
2026-05-07	100.5000	102.5500	100.5000	101.1300	+4.312%	23	10,082	-42.648%
2026-05-06	96.5000	96.9500	96.5000	96.9500	+12.930%	16	10,068	-40.175%
2026-05-05	88.0000	88.0000	85.8500	85.8500	+2.569%	40	10,062	-32.440%
2026-05-04	86.7500	87.8000	83.7000	83.7000	-8.224%	39	10,035	-30.705%
2026-05-01	93.2500	93.2500	90.6000	91.2000	+0.551%	62	10,004	-36.404%
2026-04-30	91.2500	91.2500	90.2800	90.7000	+7.337%	13	10,004	-36.053%
2026-04-29	83.0000	85.8500	83.0000	84.5000	-5.354%	24	10,021	-31.361%
2026-04-28	86.8900	89.2800	86.8900	89.2800	-7.000%	2	10,008	-35.036%
2026-04-27	97.0000	97.0000	95.7500	96.0000	-3.518%	8	10,008	-39.583%
2026-04-24	99.5000	99.5000	99.5000	99.5000	+1.324%	2	10,008	-41.709%
2026-04-23	100.1000	100.1000	98.0000	98.2000	-3.904%	22	10,007	-40.937%
2026-04-22	103.2300	103.2300	102.1900	102.1900	+4.382%	2	10,007	-43.243%
2026-04-21	105.0800	105.0800	97.9000	97.9000	-10.356%	7	10,004	-40.756%
2026-04-20	109.1500	109.2100	109.1500	109.2100	-2.578%	2	10,004	-46.891%
2026-04-17	114.0000	114.0000	112.1000	112.1000	+4.221%	13	10,005	-48.260%
2026-04-16	108.1800	108.1800	107.0000	107.5600	-2.129%	4	10,000	-46.077%
2026-04-15	109.9000	109.9000	109.9000	109.9000	-2.268%	2	9,997	-47.225%
2026-04-14	108.8200	112.4500	108.8200	112.4500	+8.333%	4	9,995	-48.422%
2026-04-13	103.8000	103.8000	103.8000	103.8000	-3.978%	1	9,994	-44.123%
2026-04-09	107.9900	109.8300	107.9900	108.1000	+0.065%	16	9,994	-46.346%
2026-04-08	110.2500	110.2500	108.0300	108.0300	+5.912%	7	9,998	-46.311%
2026-04-07	100.1500	102.0000	99.4000	102.0000	+1.291%	7	10,005	-43.137%
2026-04-06	101.6000	102.0000	100.7000	100.7000	+0.700%	12	10,012	-42.403%
2026-04-02	96.8500	100.0000	96.8000	100.0000	-8.299%	8	10,016	-42.000%
2026-04-01	107.9000	109.0500	107.9000	109.0500	+7.491%	2	10,016	-46.813%
2026-03-31	98.3100	102.5000	97.8500	101.4500	+10.476%	11	10,014	-42.829%
2026-03-30	91.5000	91.8300	91.5000	91.8300	+0.503%	3	10,017	-36.840%
2026-03-27	82.6800	92.0000	82.6800	91.3700	+12.802%	36	10,014	-36.522%
2026-03-26	85.4800	85.4800	80.9500	81.0000	-9.396%	107	10,016	-28.395%
2026-03-25	92.5000	92.5000	89.4000	89.4000	+9.118%	16	9,912	-35.123%
2026-03-24	77.5400	81.9300	77.5400	81.9300	+1.336%	4	9,918	-29.208%
2026-03-23	81.2500	85.4500	76.9000	80.8500	-6.119%	28	9,918	-28.262%
2026-03-20	96.0000	97.6100	85.5000	86.1200	-11.581%	42	9,919	-32.652%
2026-03-19	90.0000	97.4000	90.0000	97.4000	-13.538%	116	9,924	-40.452%
2026-03-18	116.0000	116.0000	112.6500	112.6500	-10.453%	31	9,844	-48.513%
2026-03-17	125.8000	125.8000	125.8000	125.8000	-0.553%	2	9,844	-53.895%
2026-03-16	126.8500	126.8500	126.5000	126.5000	-1.172%	4	9,844	-54.150%
2026-03-13	128.0000	128.0000	128.0000	128.0000	-4.833%	1	9,845	-54.688%
2026-03-12	139.0000	139.0000	134.5000	134.5000	-4.934%	2	9,844	-56.877%
2026-03-11	141.4800	141.4800	141.4800	141.4800	-3.156%	1	9,842	-59.005%
2026-03-10	144.0000	146.0900	144.0000	146.0900	+7.459%	7	9,841	-60.298%
2026-03-09	134.5000	137.0000	134.5000	135.9500	-2.893%	4	9,846	-57.337%
2026-03-06	134.6500	140.0000	134.6500	140.0000	+5.541%	17	9,843	-58.571%
2026-03-05	132.6500	132.6500	132.6500	132.6500	-3.281%	2	9,853	-56.276%
2026-03-04	141.8800	141.8800	137.1500	137.1500	+0.388%	3	9,851	-57.711%
2026-03-03	135.6200	137.0100	128.2700	136.6200	-11.659%	132	9,850	-57.546%
2026-03-02	155.6000	155.6000	153.0000	154.6500	+3.792%	4	9,842	-62.496%
2026-02-27	145.4500	149.1500	145.4500	149.0000	+4.856%	23	9,841	-61.074%
2026-02-26	141.9500	142.1000	141.9500	142.1000	-1.634%	3	9,858	-59.184%
2026-02-25	145.0800	145.0800	144.4600	144.4600	+2.367%	4	9,852	-59.850%
2026-02-24	141.0200	141.1200	141.0200	141.1200	-2.676%	2	9,852	-58.900%
2026-02-23	143.0000	145.0000	143.0000	145.0000	+9.434%	12	9,852	-60.000%
2026-02-20	130.8400	132.7000	130.7500	132.5000	+3.516%	9	9,844	-56.226%
2026-02-19	128.0000	128.0000	128.0000	128.0000	+1.563%	3	9,849	-54.688%
2026-02-18	124.5000	126.0300	124.5000	126.0300	+8.590%	2	9,852	-53.979%
2026-02-17	115.7000	116.0600	113.4900	116.0600	-9.660%	25	9,854	-50.026%
2026-02-13	126.0700	129.4000	126.0400	128.4700	+8.158%	63	9,796	-54.853%
2026-02-12	130.6200	130.6200	117.5500	118.7800	-9.328%	32	9,796	-51.170%
2026-02-11	131.7400	131.7400	131.0000	131.0000	+1.716%	3	9,799	-55.725%
2026-02-10	129.0000	129.0500	128.7900	128.7900	-3.420%	17	9,800	-54.965%
2026-02-09	132.4500	134.0000	132.4500	133.3500	+9.035%	17	9,814	-56.505%
2026-02-06	121.7000	122.3800	121.6400	122.3000	+5.476%	4	9,816	-52.576%
2026-02-05	114.5000	115.9500	114.5000	115.9500	-3.335%	3	9,818	-49.978%
2026-02-04	127.0000	127.0000	119.9500	119.9500	-3.032%	8	9,815	-51.647%
2026-02-03	121.8000	128.5400	120.2300	123.7000	+23.109%	61	9,821	-53.112%
2026-02-02	104.0000	112.0000	96.0500	100.4800	-17.504%	124	9,818	-42.277%
2026-01-30	134.5000	137.8600	105.0000	121.8000	-24.559%	101	9,825	-52.381%
2026-01-29	174.0000	174.0400	139.0500	161.4500	+0.906%	87	9,810	-64.076%
2026-01-28	150.0000	160.0000	147.5000	160.0000	+14.286%	61	9,860	-63.750%
2026-01-27	130.5000	140.0000	130.0000	140.0000	+7.692%	50	9,909	-58.571%
2026-01-26	132.2000	134.3500	128.0000	130.0000	+5.743%	91	9,903	-55.385%
2026-01-23	119.8700	124.0000	119.8700	122.9400	+5.637%	68	9,969	-52.823%
2026-01-22	111.1000	116.3800	110.7200	116.3800	+8.260%	15	10,014	-50.163%
2026-01-21	113.3200	114.4700	107.5000	107.5000	+2.655%	108	10,009	-46.047%
2026-01-20	102.7000	105.3200	101.5500	104.7200	+15.969%	28	10,047	-44.614%
2026-01-16	87.7000	91.1000	86.9400	90.3000	-1.419%	46	10,056	-35.770%
2026-01-15	92.4000	93.3500	91.6000	91.6000	-3.376%	22	10,056	-36.681%
2026-01-14	93.4500	94.8000	93.0000	94.8000	+3.302%	34	10,049	-38.819%
2026-01-13	93.6300	93.8000	90.6000	91.7700	+0.076%	15	10,058	-36.799%
2026-01-12	92.8500	94.5700	91.7000	91.7000	+8.843%	115	10,064	-36.750%
2026-01-09	83.5100	84.8000	83.0000	84.2500	+5.181%	64	10,092	-31.157%
2026-01-08	79.4000	81.5500	78.9500	80.1000	-0.719%	32	10,063	-27.591%
2026-01-07	80.1000	81.4900	78.5000	80.6800	-4.124%	49	10,065	-28.111%
2026-01-06	82.6500	84.1500	82.5500	84.1500	+5.517%	1,276	10,057	-31.075%
2026-01-05	78.1000	81.0900	78.1000	79.7500	+12.625%	127	10,756	-27.273%
2026-01-02	72.5400	73.1500	69.8000	70.8100	+1.812%	163	10,749	-18.091%
2025-12-31	71.8000	71.8000	68.8000	69.5500	-3.537%	81	10,752	-16.607%
2025-12-30	75.9000	75.9000	72.1000	72.1000	+0.698%	20	10,752	-19.556%
2025-12-29	74.1300	75.0000	70.0000	71.6000	-17.559%	79	10,752	-18.994%
2025-12-26	85.9500	87.9000	85.9500	86.8500	+5.044%	136	10,711	-33.218%
2025-12-24	82.4500	83.0100	80.2200	82.6800	-1.571%	55	10,767	-29.850%
2025-12-23	80.2000	84.0000	80.1700	84.0000	+6.464%	47	10,767	-30.952%
2025-12-22	77.4500	79.1000	77.2600	78.9000	+10.165%	38	10,773	-26.489%
2025-12-19	70.1300	72.2000	69.6700	71.6200	+1.502%	42	10,767	-19.017%
2025-12-18	70.9000	73.4700	69.0000	70.5600	-1.066%	35	10,753	-17.800%
2025-12-17	70.3700	71.4000	69.6900	71.3200	+4.117%	227	10,765	-18.676%
2025-12-16	70.0000	70.3000	67.3500	68.5000	0.000%	32	10,772	-15.328%
2025-12-15	69.4000	69.8900	67.2500	68.5000	-0.073%	241	10,792	-15.328%
2025-12-12	70.6500	72.1800	65.4100	68.5500	+3.785%	118	10,984	-15.390%
2025-12-11	63.1300	66.5500	62.4100	66.0500	+4.925%	57	10,998	-12.188%
2025-12-10	60.4000	62.9500	59.9000	62.9500	+2.859%	11	11,010	-7.863%
2025-12-09	61.0500	61.4200	61.0500	61.2000	+2.256%	37	11,003	-5.229%
2025-12-08	60.7000	60.7000	59.1000	59.8500	-1.562%	11	11,002	-3.091%
2025-12-05	62.7700	64.5500	59.0000	60.8000	-0.718%	21	10,999	-4.605%
2025-12-04	61.3300	62.3000	61.0000	61.2400	-1.638%	50	10,993	-5.291%
2025-12-03	63.8800	63.8800	61.8300	62.2600	-0.860%	16	11,021	-6.842%
2025-12-02	62.6000	62.8000	60.0000	62.8000	-3.681%	17	11,013	-7.643%
2025-12-01	64.2000	65.9500	63.4900	65.2000	+3.492%	76	11,006	-11.043%
2025-11-28	62.0000	63.0000	62.0000	63.0000	+6.186%	7	10,994	-7.937%
2025-11-26	57.3000	59.7000	57.3000	59.3300	+3.905%	20	11,008	-2.242%
2025-11-25	57.0000	58.5100	56.2500	57.1000	+0.973%	31	11,008	+1.576%
2025-11-24	54.9000	56.5500	53.2000	56.5500	+6.177%	20	11,011	+2.564%
2025-11-21	53.2400	55.1400	52.0000	53.2600	-0.819%	82	11,000	+8.900%
2025-11-20	53.9500	55.3000	52.6000	53.7000	-3.243%	40	11,013	+8.007%
2025-11-19	57.0000	58.1600	53.6100	55.5000	+3.007%	27	11,028	+4.505%
2025-11-18	53.3000	54.6500	52.8500	53.8800	+5.564%	13	11,036	+7.647%
2025-11-17	53.9300	54.8000	50.0000	51.0400	-7.200%	88	11,039	+13.636%
2025-11-14	52.9400	57.0500	52.9400	55.0000	-9.046%	74	11,055	+5.455%
2025-11-13	64.2000	64.6500	59.5300	60.4700	-4.772%	76	11,012	-4.085%
2025-11-12	58.5000	65.0500	58.5000	63.5000	+10.052%	91	11,031	-8.661%
2025-11-11	58.0000	58.0000	55.9000	57.7000	+2.034%	64	11,029	+0.520%
2025-11-10	53.1500	57.4200	53.0000	56.5500	+16.839%	208	11,017	+2.564%
2025-11-07	47.0000	49.3000	46.7000	48.4000	+2.979%	138	11,122	+19.835%
2025-11-06	46.9700	47.7000	46.4200	47.0000	+0.021%	27	11,028	+23.404%
2025-11-05	46.9000	47.4500	46.3700	46.9900	+6.072%	29	11,018	+23.431%
2025-11-04	44.5700	46.8600	43.5000	44.3000	-10.233%	60	11,019	+30.926%
2025-11-03	49.1500	51.0000	49.1500	49.3500	+1.753%	11	10,992	+17.528%
2025-10-31	50.3000	51.4000	47.9700	48.5000	-4.883%	32	10,992	+19.588%
2025-10-30	49.5000	50.9900	48.8000	50.9900	+12.561%	9	10,983	+13.748%
2025-10-29	49.1300	50.6500	45.0000	45.3000	-0.549%	44	10,986	+28.035%
2025-10-28	45.1500	46.4000	43.0000	45.5500	-3.903%	42	10,989	+27.333%
2025-10-27	47.4500	50.5500	46.5000	47.4000	-16.284%	327	10,983	+22.363%
2025-10-24	56.0000	58.0500	54.2500	56.6200	-1.445%	38	10,983	+2.437%
2025-10-23	58.6600	60.1500	57.4000	57.4500	+4.455%	98	10,974	+0.957%
2025-10-22	48.3000	55.0000	48.3000	55.0000	-1.786%	55	11,013	+5.455%
2025-10-21	62.0000	67.5500	55.0000	56.0000	-25.532%	312	11,024	+3.571%
2025-10-20	70.0000	75.2000	67.2000	75.2000	+17.500%	227	10,991	-22.872%
2025-10-17	69.0000	69.1200	62.0000	64.0000	-9.387%	177	11,011	-9.375%
2025-10-16	65.4600	70.9400	65.0000	70.6300	+13.008%	894	11,097	-17.882%
2025-10-15	60.5000	62.7400	59.4500	62.5000	+7.945%	73	11,805	-7.200%
2025-10-14	54.0000	59.0000	54.0000	57.9000	+5.273%	138	11,809	+0.173%
2025-10-13	52.6500	55.6900	52.2500	55.0000	+11.675%	97	11,817	+5.455%
2025-10-10	47.6300	49.5400	45.6500	49.2500	+7.065%	319	11,818	+17.766%
2025-10-09	49.4000	49.6200	44.0000	46.0000	-8.730%	177	11,973	+26.087%
2025-10-08	48.7700	51.6000	48.7700	50.4000	+9.209%	503	12,037	+15.079%
2025-10-07	45.0000	46.1500	44.7000	46.1500	+5.365%	308	12,111	+25.677%
2025-10-06	41.7300	44.0000	41.7300	43.8000	+11.735%	185	12,111	+32.420%
2025-10-03	38.5000	39.8000	38.0000	39.2000	+3.158%	88	12,151	+47.959%
2025-10-02	38.7000	39.2100	35.8500	38.0000	-4.161%	94	12,143	+52.632%
2025-10-01	39.5400	40.1500	38.3500	39.6500	+2.587%	99	12,130	+46.280%
2025-09-30	36.0000	39.0200	36.0000	38.6500	+4.743%	1,961	12,098	+50.065%
2025-09-29	37.0000	37.5000	35.9500	36.9000	+10.645%	529	10,794	+57.182%
2025-09-26	33.3500	34.2500	32.5200	33.3500	+2.144%	318	10,464	+73.913%
2025-09-25	31.3800	32.6500	30.6000	32.6500	+6.352%	193	10,386	+77.642%
2025-09-24	32.8000	33.1500	30.0000	30.7000	-8.084%	73	10,255	+88.925%
2025-09-23	33.9000	34.5000	32.5500	33.4000	+4.375%	85	10,205	+73.653%
2025-09-22	30.0000	32.0000	29.8700	32.0000	+13.274%	434	10,146	+81.250%
2025-09-19	26.6800	28.2500	26.4700	28.2500	+8.654%	69	10,118	+105.310%
2025-09-18	27.1500	27.1500	25.5500	26.0000	-4.517%	236	10,073	+123.077%
2025-09-17	27.9500	29.3000	26.3500	27.2300	-4.153%	592	10,408	+113.000%
2025-09-16	28.9700	29.8000	28.0500	28.4100	+2.194%	112	9,980	+104.153%
2025-09-15	26.4000	28.3000	26.4000	27.8000	+8.045%	53	9,919	+108.633%
2025-09-12	26.1900	26.2700	25.7300	25.7300	+1.180%	5	9,903	+125.418%
2025-09-11	25.1500	25.4300	24.9400	25.4300	-1.472%	3	9,903	+128.077%
2025-09-10	26.7000	26.7000	25.8100	25.8100	-0.921%	50	9,909	+124.719%
2025-09-09	28.0000	28.1500	26.0500	26.0500	-1.326%	49	9,875	+122.649%
2025-09-08	25.1000	27.2200	25.1000	26.4000	+8.956%	201	9,872	+119.697%
2025-09-05	23.4900	24.4000	23.4700	24.2300	+7.833%	72	9,853	+139.373%
2025-09-04	22.0200	22.4700	21.8500	22.4700	-5.270%	11	9,820	+158.122%
2025-09-03	23.5500	24.8100	23.3500	23.7200	+5.095%	138	9,815	+144.519%
2025-09-02	21.2000	23.2000	20.3000	22.5700	+24.011%	91	9,796	+156.978%
2025-08-29	17.5000	18.7500	17.5000	18.2000	+0.386%	43	9,761	+218.681%
2025-08-28	17.3900	18.4000	17.0000	18.1300	+6.962%	133	9,761	+219.912%
2025-08-27	16.5000	17.1000	16.4200	16.9500	+4.052%	37	9,657	+242.183%
2025-08-26	15.9500	16.4300	15.9000	16.2900	+5.779%	304	9,660	+256.047%
2025-08-22	14.5100	15.6000	14.5000	15.4000	+7.467%	113	9,457	+276.623%
2025-08-21	14.8200	14.9300	14.3300	14.3300	-1.444%	1,502	9,358	+304.745%
2025-08-20	14.7000	14.8000	14.5400	14.5400	+5.745%	5	8,916	+298.900%
2025-08-19	14.6000	14.6000	13.7500	13.7500	-2.827%	214	8,915	+321.818%
2025-08-18	14.1500	14.4800	14.1500	14.1500	-3.741%	1,502	8,722	+309.894%
2025-08-15	14.4000	14.7000	14.4000	14.7000	-1.804%	4	8,449	+294.558%
2025-08-14	15.0000	15.2000	14.9700	14.9700	-4.650%	7	8,448	+287.442%
2025-08-12	15.3000	15.7000	14.7100	15.7000	-1.875%	38	8,452	+269.427%
2025-08-11	15.3500	16.0000	15.0000	16.0000	-5.716%	208	8,485	+262.500%
2025-08-08	17.8900	17.8900	16.8500	16.9700	+1.678%	5,049	8,484	+241.780%
2025-08-06	16.1800	17.4000	16.1800	16.6900	-2.455%	4	4,442	+247.513%
2025-08-05	16.5500	17.1100	16.5500	17.1100	+5.292%	22	4,443	+238.983%
2025-08-04	16.5500	17.0000	16.2500	16.2500	+1.246%	31	4,442	+256.923%
2025-08-01	15.6900	16.0600	15.5000	16.0500	+13.830%	4	4,438	+261.371%
2025-07-31	14.6700	14.9000	13.7000	14.1000	+2.397%	6	4,440	+311.348%
2025-07-30	15.2800	15.2800	13.7700	13.7700	-10.526%	32	4,436	+321.206%
2025-07-29	15.3900	15.3900	15.3900	15.3900	+0.918%	1	4,424	+276.868%
2025-07-28	15.8600	15.8600	14.3000	15.2500	-6.728%	30	4,423	+280.328%
2025-07-25	17.0000	17.3500	15.9900	16.3500	-9.167%	50	4,407	+254.740%
2025-07-24	17.6400	18.2500	17.2500	18.0000	-2.965%	59	4,368	+222.222%
2025-07-23	19.5000	19.5000	17.9800	18.5500	-7.757%	78	4,348	+212.668%
2025-07-22	19.5000	20.3500	19.5000	20.1100	+11.105%	59	4,276	+188.414%
2025-07-21	18.1000	18.5900	18.1000	18.1000	+9.036%	54	4,244	+220.442%
2025-07-18	16.8000	16.8000	16.6000	16.6000	0.000%	2	4,236	+249.398%
2025-07-17	15.1200	16.6000	15.1200	16.6000	-3.768%	5	4,236	+249.398%
2025-07-16	15.9500	17.2500	15.6000	17.2500	+10.083%	3	4,236	+236.232%
2025-07-15	16.0000	16.0000	15.6700	15.6700	-10.098%	53	4,235	+270.134%
2025-07-14	17.3000	17.4300	16.8500	17.4300	+2.529%	110	4,220	+232.760%
2025-07-11	19.2000	19.2000	16.9500	17.0000	+12.211%	16	4,122	+241.176%
2025-07-10	15.1900	15.3000	15.1500	15.1500	-2.005%	36	4,110	+282.838%
2025-07-09	14.6400	15.4600	14.6000	15.4600	+4.248%	122	4,092	+275.162%
2025-07-08	15.9700	15.9700	14.7300	14.8300	-14.721%	37	4,093	+291.099%
2025-07-07	16.8500	17.4000	16.8500	17.3900	+0.812%	7	4,086	+233.525%
2025-07-03	16.9000	17.2500	16.9000	17.2500	-2.542%	4	4,078	+236.232%
2025-07-02	17.2900	17.8500	17.0000	17.7000	+3.207%	1,105	4,078	+227.684%
2025-07-01	17.0000	18.5000	17.0000	17.1500	+6.721%	18	2,993	+238.192%
2025-06-30	15.5000	16.1500	15.5000	16.0700	+5.585%	63	2,996	+260.921%
2025-06-27	17.0000	17.0000	15.2200	15.2200	-15.444%	119	3,008	+281.078%
2025-06-26	18.1300	18.1300	18.0000	18.0000	+0.559%	6	2,897	+222.222%
2025-06-25	17.5000	17.9000	17.5000	17.9000	+0.788%	2	2,891	+224.022%
2025-06-24	19.0000	19.0000	17.3300	17.7600	-16.463%	92	2,890	+226.577%
2025-06-23	20.7000	21.2600	20.6700	21.2600	+2.064%	4	2,847	+172.813%
2025-06-20	20.9500	20.9500	20.1200	20.8300	-0.998%	122	2,846	+178.445%
2025-06-18	21.0800	21.7700	20.1600	21.0400	+0.430%	377	2,615	+175.665%
2025-06-17	20.9500	20.9500	20.9500	20.9500	-1.412%	1	2,615	+176.850%
2025-06-16	21.6600	21.6600	21.2500	21.2500	-7.407%	104	2,614	+172.941%
2025-06-13	23.7000	23.7000	20.6000	22.9500	+9.651%	3,828	2,514	+152.723%
2025-06-12	20.8400	21.1000	20.7500	20.9300	+11.330%	123	1,136	+177.114%
2025-06-10	18.7000	18.8000	18.7000	18.8000	-3.590%	11	1,215	+208.511%
2025-06-09	19.1000	19.5000	18.4200	19.5000	+4.390%	258	1,205	+197.436%
2025-06-06	18.6800	18.6800	18.6800	18.6800	-4.936%	2	1,182	+210.493%
2025-06-05	21.0000	21.0000	19.6500	19.6500	-6.205%	3	1,183	+195.165%
2025-06-04	21.6000	21.6000	20.9500	20.9500	+2.245%	15	1,187	+176.850%
2025-06-03	20.3700	20.4900	20.0000	20.4900	-5.793%	3	1,187	+183.065%
2025-06-02	21.0000	21.7500	21.0000	21.7500	+13.577%	25	1,188	+166.667%
2025-05-30	19.1500	19.1500	19.1500	19.1500	+6.389%	2	1,185	+202.872%
2025-05-28	19.4000	19.4000	18.0000	18.0000	-6.977%	29	1,185	+222.222%
2025-05-27	20.9000	21.1500	19.3500	19.3500	-15.870%	151	1,175	+199.742%
2025-05-23	21.6000	23.0000	21.6000	23.0000	+12.745%	40	1,070	+152.174%
2025-05-22	20.5000	21.0000	20.2000	20.4000	-5.556%	81	1,070	+184.314%
2025-05-21	20.4000	21.9000	20.4000	21.6000	+5.366%	70	1,007	+168.519%
2025-05-20	20.0000	20.7500	20.0000	20.5000	+18.497%	44	978	+182.927%
2025-05-16	17.3000	17.3000	17.3000	17.3000	-3.352%	2	988	+235.260%
2025-05-15	17.3000	17.9000	17.3000	17.9000	+6.738%	7	988	+224.022%
2025-05-14	17.7500	17.7500	16.5000	16.7700	-6.833%	52	981	+245.856%
2025-05-13	18.7000	19.5000	18.0000	18.0000	-6.250%	25	936	+222.222%
2025-05-12	19.2500	19.3000	19.2000	19.2000	-16.883%	47	913	+202.083%
2025-05-09	23.0000	23.2000	23.0000	23.1000	+5.479%	10	888	+151.082%
2025-05-08	23.4300	23.4300	20.0500	21.9000	-10.612%	5	885	+164.840%
2025-05-07	24.5300	26.5000	24.5000	24.5000	-8.240%	54	885	+136.735%
2025-05-06	25.3500	26.7000	24.1700	26.7000	+18.509%	8	837	+117.228%
2025-05-05	21.5000	22.5300	21.5000	22.5300	+11.590%	8	832	+157.435%
2025-05-02	19.5400	20.1900	19.5400	20.1900	+9.135%	8	830	+187.271%
2025-05-01	18.6500	18.9000	16.8000	18.5000	-10.194%	46	830	+213.514%
2025-04-29	21.9000	22.1000	20.6000	20.6000	-12.415%	14	818	+181.553%
2025-04-28	21.0000	23.5200	21.0000	23.5200	+14.732%	7	819	+146.599%
2025-04-25	19.7000	20.5000	19.7000	20.5000	-12.692%	12	815	+182.927%
2025-04-24	23.1000	23.4800	21.9500	23.4800	+9.209%	15	819	+147.019%
2025-04-23	20.8500	21.8100	20.3000	21.5000	-15.686%	26	806	+169.767%
2025-04-22	28.5500	29.2500	25.5000	25.5000	-9.574%	35	803	+127.451%
2025-04-21	27.3000	28.2000	25.7300	28.2000	+23.630%	54	784	+105.674%
2025-04-17	21.4000	22.8100	20.8000	22.8100	+2.517%	6	769	+154.274%
2025-04-16	21.0000	22.5000	21.0000	22.2500	+21.253%	57	769	+160.674%
2025-04-15	18.4800	18.4800	18.0600	18.3500	+1.944%	61	769	+216.076%
2025-04-14	19.5500	19.5500	17.8800	18.0000	-11.111%	371	733	+222.222%
2025-04-11	19.2900	21.4000	19.2900	20.2500	+35.000%	632	503	+186.420%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+3.448%	2	360	+286.667%
2025-04-09	14.5000	14.5000	14.5000	14.5000	+26.638%	1	360	+300.000%
2025-04-08	11.4900	11.4900	11.4500	11.4500	+9.048%	3	359	+406.550%
2025-04-07	11.9700	11.9700	10.5000	10.5000	-8.696%	6	356	+452.381%
2025-04-04	12.3300	12.3300	11.0800	11.5000	-11.538%	62	355	+404.348%
2025-04-03	12.7500	13.0000	12.7500	13.0000	-13.333%	11	355	+346.154%
2025-04-02	13.3200	15.0000	13.1500	15.0000	+4.895%	11	358	+286.667%
2025-04-01	14.3000	14.3000	14.3000	14.3000	0.000%	1	364	+305.594%
2025-03-31	14.3000	14.3000	14.3000	14.3000	+5.926%	1	364	+305.594%
2025-03-28	13.5000	13.5000	13.5000	13.5000	+12.500%	2	365	+329.630%
2025-03-25	11.9100	12.0000	11.7700	12.0000	+7.623%	4	364	+383.333%
2025-03-24	11.4400	11.4400	11.1500	11.1500	-6.928%	3	360	+420.179%
2025-03-21	12.0500	12.0500	10.2200	11.9800	-6.260%	10	360	+384.140%
2025-03-20	12.5000	12.7800	12.5000	12.7800	+39.978%	3	359	+353.834%
2025-03-06	9.1300	9.1300	9.1300	9.1300	-10.927%	1	357	+535.268%
2025-03-05	10.2500	10.2500	10.2500	10.2500	+0.294%	1	357	+465.854%
2025-03-04	9.5400	10.2200	9.5400	10.2200	+5.361%	2	356	+467.515%
2025-02-25	9.7000	9.7000	9.7000	9.7000	-1.020%	1	356	+497.938%
2025-02-21	10.0200	10.0200	9.8000	9.8000	-2.196%	4	356	+491.837%
2025-02-20	10.0200	10.0200	10.0200	10.0200	-4.753%	75	356	+478.842%
2025-02-19	10.5200	10.5200	10.5200	10.5200	+11.088%	1	291	+451.331%

.dark-mode .qjl6j7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjl6j7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C350GLD Jan 15 2027 350.00 Call (GLD270115C00350000)option OPRA

GLD20270115C350
GLD Jan 15 2027 350.00 Call (GLD270115C00350000)
option OPRA