Dark

GLD20270115C360
GLD Jan 15 2027 360.00 Call (GLD270115C00360000)
option OPRA

EOD

Sep 17, 2026

50.30+17.331%(+7.43)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.4500	51.4500	50.3000	50.3000	+17.331%	11	8,746	0.000%
2026-09-16	50.5700	50.5700	42.8700	42.8700	-8.162%	31	8,753	+17.331%
2026-09-15	46.0500	46.6800	45.0000	46.6800	+2.797%	27	8,746	+7.755%
2026-09-14	45.5500	45.5500	45.4100	45.4100	-9.089%	2	8,732	+10.769%
2026-09-11	53.7000	53.7000	49.9500	49.9500	+1.011%	29	8,732	+0.701%
2026-09-10	51.0000	51.0000	49.4500	49.4500	-4.537%	14	8,722	+1.719%
2026-09-08	54.6700	54.6700	51.8000	51.8000	-7.747%	20	8,720	-2.896%
2026-09-04	57.6000	57.6000	56.1500	56.1500	-8.026%	3	8,718	-10.419%
2026-09-03	60.4500	61.0500	59.8000	61.0500	+14.756%	3	8,718	-17.609%
2026-09-02	53.1500	53.4500	52.5000	53.2000	+7.801%	17	8,726	-5.451%
2026-09-01	50.5300	52.2000	49.3500	49.3500	-14.189%	9	8,719	+1.925%
2026-08-31	56.3600	57.5100	56.3500	57.5100	-4.785%	6	8,719	-12.537%
2026-08-28	69.0000	69.0000	60.4000	60.4000	-16.747%	34	8,720	-16.722%
2026-08-27	71.2800	72.5500	71.2800	72.5500	+0.750%	102	8,731	-30.669%
2026-08-26	73.4300	73.4300	71.6500	72.0100	-7.442%	10	8,733	-30.149%
2026-08-25	74.1000	77.8000	74.1000	77.8000	+1.846%	7,012	8,834	-35.347%
2026-08-24	79.0800	79.0800	76.1800	76.3900	+2.331%	9	10,596	-34.154%
2026-08-21	71.4600	75.0000	70.9000	74.6500	+11.418%	146	10,596	-32.619%
2026-08-20	67.0000	67.0000	67.0000	67.0000	+3.315%	2	10,492	-24.925%
2026-08-19	60.0000	64.8700	60.0000	64.8500	+25.947%	49	10,491	-22.436%
2026-08-18	55.2400	55.5600	51.4900	51.4900	-10.296%	15	10,505	-2.311%
2026-08-17	56.6000	57.9500	56.4500	57.4000	+3.797%	30	10,505	-12.369%
2026-08-14	55.5800	55.5800	55.3000	55.3000	+5.635%	6	10,509	-9.042%
2026-08-13	55.1000	55.2500	52.0000	52.3500	-9.115%	18	10,511	-3.916%
2026-08-12	59.5800	59.8500	57.5000	57.6000	+6.077%	26	10,514	-12.674%
2026-08-11	57.5500	57.5500	54.1900	54.3000	-4.603%	19	10,515	-7.366%
2026-08-10	52.7000	57.0600	52.7000	56.9200	+7.681%	51	10,511	-11.630%
2026-08-07	53.0000	54.0000	51.8500	52.8600	+16.844%	29	10,517	-4.843%
2026-08-06	45.0000	45.2400	45.0000	45.2400	-1.201%	4	10,518	+11.185%
2026-08-05	42.0000	46.7400	42.0000	45.7900	+30.642%	55	10,519	+9.849%
2026-08-04	33.6000	35.0500	33.4000	35.0500	+7.979%	31	10,523	+43.509%
2026-08-03	31.5200	32.4600	30.7800	32.4600	+0.745%	28	10,529	+54.960%
2026-07-31	31.5500	32.5000	31.5500	32.2200	-12.564%	8	10,538	+56.114%
2026-07-30	36.0400	36.8500	35.7100	36.8500	+11.870%	18	10,541	+36.499%
2026-07-29	30.4500	33.0500	30.1000	32.9400	+0.796%	19	10,539	+52.702%
2026-07-28	31.3600	32.6800	31.3600	32.6800	-7.370%	5	10,541	+53.917%
2026-07-27	34.7600	35.2800	34.7600	35.2800	+0.944%	55	10,546	+42.574%
2026-07-24	34.9500	34.9500	34.9500	34.9500	+3.556%	1	10,564	+43.920%
2026-07-23	34.5600	35.0000	33.7500	33.7500	-14.492%	107	10,564	+49.037%
2026-07-22	40.0500	41.6500	39.4700	39.4700	+7.842%	50	10,567	+27.439%
2026-07-21	35.5500	36.6000	35.4500	36.6000	+11.824%	203	10,580	+37.432%
2026-07-20	32.8000	32.8000	32.7300	32.7300	-0.818%	20	10,581	+53.682%
2026-07-17	30.8000	33.6600	30.8000	33.0000	+6.178%	92	10,582	+52.424%
2026-07-16	32.0400	32.4000	31.0500	31.0800	-13.715%	47	10,589	+61.840%
2026-07-15	35.7700	36.7000	35.6500	36.0200	+0.474%	29	10,577	+39.645%
2026-07-14	37.4400	37.4400	35.5000	35.8500	+10.308%	12	10,595	+40.307%
2026-07-13	32.8000	33.0500	32.3300	32.5000	-15.912%	14	10,592	+54.769%
2026-07-10	38.4500	38.6700	37.0000	38.6500	+0.390%	29	10,584	+30.142%
2026-07-08	37.7900	38.5500	35.5000	38.5000	-4.585%	24	10,568	+30.649%
2026-07-07	42.6800	42.7000	40.3500	40.3500	-6.141%	17	10,570	+24.659%
2026-07-06	41.6500	42.9900	41.0500	42.9900	+6.543%	34	10,575	+17.004%
2026-07-02	40.8500	40.8600	40.0200	40.3500	+8.380%	15	10,573	+24.659%
2026-07-01	39.1800	40.3500	37.0000	37.2300	+5.169%	10	10,573	+35.106%
2026-06-30	35.3000	36.6000	34.8600	35.4000	+1.871%	10	10,575	+42.090%
2026-06-29	35.2900	35.3300	34.4700	34.7500	-9.364%	10	10,577	+44.748%
2026-06-26	37.1300	39.7000	37.1300	38.3400	+6.205%	12	10,577	+31.195%
2026-06-25	36.2800	36.8800	35.0000	36.1000	+5.432%	50	10,578	+39.335%
2026-06-24	36.2000	36.2000	33.4700	34.2400	-17.094%	69	11,278	+46.904%
2026-06-23	41.8000	43.0300	41.3000	41.3000	-10.991%	4	11,282	+21.792%
2026-06-22	47.2000	47.2000	45.9000	46.4000	-6.016%	717	10,583	+8.405%
2026-06-18	49.3700	49.3700	49.3700	49.3700	-4.599%	1	10,584	+1.884%
2026-06-17	56.7500	60.9500	49.3000	51.7500	-7.589%	91	10,584	-2.802%
2026-06-16	56.4600	56.4600	56.0000	56.0000	0.000%	6	10,584	-10.179%
2026-06-15	59.0000	59.3800	56.0000	56.0000	+14.053%	82	10,584	-10.179%
2026-06-12	46.2500	49.1000	46.2500	49.1000	+3.915%	2	10,568	+2.444%
2026-06-11	40.0700	47.2500	40.0700	47.2500	+10.063%	14	10,569	+6.455%
2026-06-10	47.1500	47.1500	42.9300	42.9300	-16.689%	109	10,565	+17.167%
2026-06-09	56.3000	56.3000	51.5300	51.5300	-11.764%	24	10,465	-2.387%
2026-06-08	57.2500	58.5000	57.2500	58.4000	-0.256%	11	10,463	-13.870%
2026-06-05	61.0000	61.0000	56.3000	58.5500	-14.023%	120	10,463	-14.091%
2026-06-04	67.1600	68.1000	67.1600	68.1000	+2.421%	16	10,465	-26.138%
2026-06-03	67.0900	67.1300	65.9000	66.4900	-6.851%	59	10,491	-24.350%
2026-06-02	70.3000	71.3800	70.3000	71.3800	+3.210%	5	10,494	-29.532%
2026-06-01	69.1200	69.2000	69.0200	69.1600	-8.239%	4	10,494	-27.270%
2026-05-29	75.5100	75.5100	75.3700	75.3700	+5.221%	57	10,494	-33.263%
2026-05-28	71.6300	71.6300	71.6300	71.6300	+6.103%	1	10,466	-29.778%
2026-05-27	65.7500	67.5100	65.7500	67.5100	-5.541%	18	10,466	-25.493%
2026-05-26	74.3000	74.3000	71.4700	71.4700	-4.707%	6	10,466	-29.621%
2026-05-21	72.4500	75.0000	72.4500	75.0000	-0.266%	4	10,465	-32.933%
2026-05-20	70.1000	75.2000	70.1000	75.2000	+2.943%	14	10,465	-33.112%
2026-05-19	72.9000	73.0500	72.9000	73.0500	-3.945%	4	10,465	-31.143%
2026-05-18	75.6700	76.0500	75.6700	76.0500	+0.066%	2	10,465	-33.859%
2026-05-15	76.0000	76.0000	76.0000	76.0000	-11.474%	2	10,465	-33.816%
2026-05-14	88.0000	88.0000	85.8500	85.8500	-2.443%	7	10,467	-41.409%
2026-05-13	88.0000	88.0000	88.0000	88.0000	-2.277%	1	10,465	-42.841%
2026-05-12	86.0800	90.0500	86.0800	90.0500	+0.167%	3	10,465	-44.142%
2026-05-08	91.2000	91.4900	89.9000	89.9000	-3.994%	4	10,465	-44.049%
2026-05-07	91.8500	93.6400	91.8500	93.6400	+20.515%	3	10,466	-46.284%
2026-05-05	79.2500	79.6300	77.6000	77.7000	+4.086%	46	10,491	-35.264%
2026-05-04	76.8500	79.1000	74.6500	74.6500	-10.459%	114	10,495	-32.619%
2026-05-01	81.1000	84.9000	81.1000	83.3700	+0.628%	150	10,443	-39.667%
2026-04-30	82.8500	82.8500	82.8500	82.8500	+4.516%	1	10,443	-39.288%
2026-04-28	77.9500	79.2700	77.9500	79.2700	-10.227%	4	10,443	-36.546%
2026-04-27	88.3000	88.3000	88.3000	88.3000	-3.497%	1	10,443	-43.035%
2026-04-24	91.0000	92.1000	91.0000	91.5000	-0.598%	7	10,443	-45.027%
2026-04-23	92.2500	92.2500	92.0500	92.0500	-2.074%	10	10,443	-45.356%
2026-04-22	94.0000	94.0000	94.0000	94.0000	+4.213%	1	10,443	-46.489%
2026-04-21	92.0000	92.8500	88.5000	90.2000	-10.560%	232	10,491	-44.235%
2026-04-20	101.8500	101.8500	100.8500	100.8500	-0.444%	9	10,491	-50.124%
2026-04-15	101.3500	101.4000	101.3000	101.3000	-3.062%	63	10,492	-50.346%
2026-04-14	101.8900	104.6000	101.8900	104.5000	+8.650%	15	10,492	-51.866%
2026-04-13	95.8000	96.1800	95.8000	96.1800	-2.947%	21	10,491	-47.702%
2026-04-10	99.1000	99.1000	99.1000	99.1000	-3.213%	1	10,491	-49.243%
2026-04-09	100.5500	102.3900	99.7500	102.3900	+4.140%	125	10,496	-50.874%
2026-04-08	103.0000	103.1000	96.2900	98.3200	+4.263%	166	10,512	-48.841%
2026-04-06	95.4000	95.5000	94.3000	94.3000	-0.159%	35	10,501	-46.660%
2026-04-02	88.8500	95.8500	88.8500	94.4500	-4.596%	30	10,526	-46.744%
2026-04-01	99.0000	99.0000	99.0000	99.0000	+4.024%	1	10,526	-49.192%
2026-03-31	89.8000	95.1700	89.8000	95.1700	+13.433%	3	10,526	-47.147%
2026-03-30	83.5000	83.9000	83.4200	83.9000	+2.957%	14	10,527	-40.048%
2026-03-27	86.4800	86.7400	81.4900	81.4900	+9.603%	21	10,525	-38.275%
2026-03-26	75.6000	75.6000	74.0200	74.3500	-12.581%	125	10,526	-32.347%
2026-03-25	84.7600	86.0000	84.5500	85.0500	+13.083%	28	10,427	-40.858%
2026-03-24	70.9000	75.4500	70.9000	75.2100	+2.718%	26	10,427	-33.121%
2026-03-23	77.2400	79.4000	70.9300	73.2200	-8.015%	35	10,413	-31.303%
2026-03-20	83.5000	83.7500	76.4500	79.6000	-9.545%	27	10,415	-36.809%
2026-03-19	81.9200	88.0000	81.9200	88.0000	-15.870%	11	10,417	-42.841%
2026-03-18	105.5200	107.1200	104.6000	104.6000	-10.751%	5	10,415	-51.912%
2026-03-17	117.2000	117.2000	117.2000	117.2000	+0.644%	1	10,415	-57.082%
2026-03-16	116.5000	116.5000	116.4500	116.4500	-5.640%	2	10,415	-56.805%
2026-03-13	123.4100	123.4100	123.4100	123.4100	-2.056%	2	10,415	-59.242%
2026-03-12	126.0000	126.0000	126.0000	126.0000	-4.647%	2	10,415	-60.079%
2026-03-11	131.9500	132.1400	131.9500	132.1400	+3.558%	6	10,419	-61.934%
2026-03-09	125.5000	127.6000	125.5000	127.6000	-2.670%	12	10,423	-60.580%
2026-03-06	131.3000	131.3000	131.1000	131.1000	-2.055%	10	10,425	-61.632%
2026-03-04	133.8500	133.8500	133.8500	133.8500	+4.448%	2	10,425	-62.421%
2026-03-03	125.9500	128.1500	125.9500	128.1500	-10.964%	3	10,427	-60.749%
2026-03-02	145.1500	145.1500	143.7000	143.9300	+2.734%	3	10,426	-65.052%
2026-02-27	137.0000	140.1000	137.0000	140.1000	+6.580%	6	10,428	-64.097%
2026-02-26	131.6400	131.6400	131.4500	131.4500	-3.346%	2	10,429	-61.734%
2026-02-25	136.0000	136.3500	134.8000	136.0000	+2.256%	13	10,430	-63.015%
2026-02-24	129.8300	133.0000	129.8300	133.0000	-4.317%	17	10,430	-62.180%
2026-02-23	135.3400	139.0000	135.1500	139.0000	+13.832%	96	10,415	-63.813%
2026-02-20	122.1100	122.1100	122.1100	122.1100	+4.394%	1	10,405	-58.808%
2026-02-18	116.9700	116.9700	116.9700	116.9700	+10.495%	1	10,405	-56.998%
2026-02-17	107.0000	107.0000	105.8600	105.8600	-12.259%	3	10,405	-52.484%
2026-02-13	116.7200	120.6500	116.0000	120.6500	+8.900%	12	10,405	-58.309%
2026-02-12	110.0000	110.7900	110.0000	110.7900	-10.473%	2	10,405	-54.599%
2026-02-11	123.1500	123.7500	123.1500	123.7500	+2.740%	3	10,405	-59.354%
2026-02-10	120.8100	121.0000	118.5500	120.4500	-2.902%	15	10,403	-58.240%
2026-02-09	120.2500	124.6800	120.2500	124.0500	+8.237%	6	10,403	-59.452%
2026-02-06	113.4900	114.6100	113.0500	114.6100	+6.189%	3	10,401	-56.112%
2026-02-05	100.1000	110.0000	100.1000	107.9300	-2.766%	137	10,400	-53.396%
2026-02-04	121.4800	121.4800	111.0000	111.0000	-5.128%	9	10,399	-54.685%
2026-02-03	111.5000	120.3700	111.5000	117.0000	+27.105%	85	10,406	-57.009%
2026-02-02	99.2000	100.3000	92.0000	92.0500	-14.172%	139	10,401	-45.356%
2026-01-30	127.0000	127.5500	104.7000	107.2500	-30.221%	66	10,401	-53.100%
2026-01-29	164.8000	165.4900	133.0000	153.7000	+1.910%	67	10,414	-67.274%
2026-01-28	139.2500	152.0000	139.2500	150.8200	+14.085%	79	10,488	-66.649%
2026-01-27	122.5000	132.2000	122.3400	132.2000	+9.464%	20	10,512	-61.952%
2026-01-26	122.4500	126.1300	120.4900	120.7700	+6.237%	37	10,526	-58.351%
2026-01-23	111.5000	114.7000	111.5000	113.6800	+3.270%	15	10,535	-55.753%
2026-01-22	102.3200	110.0800	102.3200	110.0800	+9.369%	38	10,536	-54.306%
2026-01-21	104.7000	105.7000	97.5000	100.6500	+4.387%	153	10,560	-50.025%
2026-01-20	95.2700	97.0000	93.0300	96.4200	+16.057%	200	10,669	-47.832%
2026-01-16	79.8500	83.3500	79.2500	83.0800	-1.901%	20	10,619	-39.456%
2026-01-15	84.4000	85.4500	84.0000	84.6900	-1.786%	228	10,619	-40.607%
2026-01-14	84.9000	87.0000	84.8000	86.2300	+3.183%	168	10,558	-41.668%
2026-01-13	85.9500	85.9500	82.2300	83.5700	-1.334%	27	10,536	-39.811%
2026-01-12	82.9500	86.1200	82.9500	84.7000	+10.835%	121	10,538	-40.614%
2026-01-09	75.6500	77.1800	74.8800	76.4200	+3.550%	34	10,529	-34.180%
2026-01-08	71.6500	73.8000	71.6500	73.8000	-0.095%	23	10,527	-31.843%
2026-01-07	71.7500	74.1400	71.7500	73.8700	-3.690%	31	10,527	-31.907%
2026-01-06	75.0000	76.7000	75.0000	76.7000	+5.357%	51	10,521	-34.420%
2026-01-05	70.4000	73.3000	70.4000	72.8000	+16.294%	104	10,503	-30.907%
2026-01-02	65.4800	66.2500	62.6000	62.6000	+0.240%	43	10,492	-19.649%
2025-12-31	64.6500	64.7900	62.4500	62.4500	-5.878%	19	10,475	-19.456%
2025-12-30	67.8100	67.8100	65.3800	66.3500	+1.998%	154	10,475	-24.190%
2025-12-29	66.9500	67.8500	63.2400	65.0500	-17.866%	66	10,489	-22.675%
2025-12-26	78.5500	80.7100	77.5500	79.2000	+4.873%	51	10,468	-36.490%
2025-12-24	74.9000	75.5200	72.9000	75.5200	-1.307%	275	10,356	-33.395%
2025-12-23	72.7500	76.5300	71.4000	76.5200	+6.946%	87	10,356	-34.266%
2025-12-22	69.9400	72.0000	69.9000	71.5500	+11.972%	305	10,333	-29.700%
2025-12-19	63.6100	64.9500	63.6100	63.9000	+0.630%	19	10,445	-21.283%
2025-12-18	63.4500	66.2000	61.9900	63.5000	-1.090%	44	10,443	-20.787%
2025-12-17	63.5000	64.3000	62.6000	64.2000	+4.356%	28	10,468	-21.651%
2025-12-16	63.1000	63.3000	61.0000	61.5200	-0.130%	113	10,476	-18.238%
2025-12-15	63.0000	63.3600	61.0000	61.6000	+0.522%	20	10,488	-18.344%
2025-12-12	63.9000	65.0000	59.1000	61.2800	+3.461%	88	10,488	-17.918%
2025-12-11	56.6500	60.0000	56.5200	59.2300	+5.730%	81	10,476	-15.077%
2025-12-10	53.8500	56.0200	53.5000	56.0200	+2.413%	29	10,475	-10.211%
2025-12-09	53.4000	54.9500	53.3900	54.7000	+3.403%	11	10,453	-8.044%
2025-12-08	53.7500	53.7500	52.9000	52.9000	-1.910%	12	10,451	-4.915%
2025-12-05	57.0500	57.6000	53.9300	53.9300	-1.498%	28	10,455	-6.731%
2025-12-04	54.6000	55.0000	54.4000	54.7500	+0.643%	8	10,453	-8.128%
2025-12-03	56.8000	56.8000	54.4000	54.4000	-1.716%	7	10,456	-7.537%
2025-12-02	56.9500	56.9500	54.3500	55.3500	-4.750%	10	10,459	-9.124%
2025-12-01	58.1500	58.4000	57.0000	58.1100	+2.216%	32	10,461	-13.440%
2025-11-28	55.5000	56.8500	55.2500	56.8500	+6.961%	10	10,474	-11.522%
2025-11-26	52.4000	53.5000	52.2500	53.1500	+5.143%	40	10,461	-5.362%
2025-11-25	47.7000	52.7500	47.7000	50.5500	-0.237%	40	10,461	-0.495%
2025-11-24	48.1800	50.6700	48.0000	50.6700	+4.367%	1,507	10,443	-0.730%
2025-11-21	48.5300	48.5500	48.5300	48.5500	+0.310%	13	10,441	+3.605%
2025-11-20	48.0000	49.0000	45.9200	48.4000	-1.224%	169	10,438	+3.926%
2025-11-19	50.9000	51.9000	47.0000	49.0000	+1.639%	28	10,363	+2.653%
2025-11-18	48.5000	48.5000	46.6500	48.2100	+3.677%	13	10,357	+4.335%
2025-11-17	48.0500	48.6400	46.5000	46.5000	-7.223%	18	10,356	+8.172%
2025-11-14	48.0500	50.8300	47.3000	50.1200	-8.457%	74	10,361	+0.359%
2025-11-13	57.2500	58.0000	53.4100	54.7500	-4.534%	106	10,360	-8.128%
2025-11-12	52.0500	60.0000	51.8300	57.3500	+10.928%	147	10,349	-12.293%
2025-11-11	51.4900	51.8400	50.0000	51.7000	+1.832%	281	10,353	-2.708%
2025-11-10	47.8500	51.0500	47.2000	50.7700	+19.882%	23	10,319	-0.926%
2025-11-07	41.3800	43.8500	41.3800	42.3500	+1.901%	21	10,318	+18.772%
2025-11-06	41.7900	41.9000	41.4600	41.5600	-0.024%	9	10,319	+21.030%
2025-11-05	41.6000	41.9000	40.7700	41.5700	+6.181%	34	10,322	+21.001%
2025-11-04	39.5000	41.0000	38.4000	39.1500	-10.718%	76	10,302	+28.480%
2025-11-03	43.6500	45.1000	43.3500	43.8500	+0.689%	39	10,297	+14.709%
2025-10-31	44.5000	45.8000	43.2700	43.5500	-3.071%	38	10,297	+15.499%
2025-10-30	43.3000	45.0800	42.7400	44.9300	+11.905%	65	10,291	+11.952%
2025-10-29	43.2900	44.0600	39.5500	40.1500	-0.815%	69	10,290	+25.280%
2025-10-28	38.9500	41.0000	37.6500	40.4800	-3.619%	166	10,285	+24.259%
2025-10-27	44.8000	45.7500	40.1000	42.0000	-16.000%	62	10,237	+19.762%
2025-10-24	49.5000	52.2500	49.5000	50.0000	-3.587%	213	10,237	+0.600%
2025-10-23	52.4000	53.5000	50.3000	51.8600	+3.720%	285	10,306	-3.008%
2025-10-22	46.7300	50.6200	43.8000	50.0000	-1.575%	114	10,206	+0.600%
2025-10-21	53.0000	57.2300	49.0000	50.8000	-25.948%	1,156	10,230	-0.984%
2025-10-20	63.1000	68.6000	62.5000	68.6000	+14.048%	91	9,765	-26.676%
2025-10-17	63.4100	63.4900	56.0000	60.1500	-4.372%	159	9,763	-16.376%
2025-10-16	58.7600	63.4000	58.1800	62.9000	+11.525%	92	9,756	-20.032%
2025-10-15	54.4100	57.2000	54.4100	56.4000	+8.566%	445	9,762	-10.816%
2025-10-14	49.0900	52.3000	49.0900	51.9500	+6.455%	227	9,463	-3.176%
2025-10-13	47.0000	49.3400	47.0000	48.8000	+13.753%	146	9,557	+3.074%
2025-10-10	41.9500	44.3000	40.3000	42.9000	+4.558%	94	9,583	+17.249%
2025-10-09	43.6000	43.6000	39.0000	41.0300	-6.324%	203	9,580	+22.593%
2025-10-08	43.2500	45.1500	43.2500	43.8000	+8.820%	121	9,529	+14.840%
2025-10-07	39.6500	40.6200	39.0400	40.2500	+4.818%	593	9,568	+24.969%
2025-10-06	36.2000	39.0000	36.0000	38.4000	+12.610%	206	9,568	+30.990%
2025-10-03	33.6500	34.4500	33.4600	34.1000	+4.345%	90	9,534	+47.507%
2025-10-02	34.2200	34.2200	30.4000	32.6800	-3.228%	42	9,541	+53.917%
2025-10-01	34.6000	34.9000	33.2900	33.7700	+0.656%	21	9,514	+48.949%
2025-09-30	31.2500	33.5500	30.9800	33.5500	+8.401%	38	9,516	+49.925%
2025-09-29	31.8000	32.2000	30.9500	30.9500	+7.652%	44	9,515	+62.520%
2025-09-26	28.0500	30.3000	28.0500	28.7500	+3.306%	26	9,545	+74.957%
2025-09-25	27.4500	27.8300	25.8500	27.8300	+5.417%	3,592	9,535	+80.740%
2025-09-24	27.7500	27.7500	26.4000	26.4000	-5.546%	9	6,281	+90.530%
2025-09-23	28.4000	29.2000	27.9500	27.9500	+1.563%	18	6,278	+79.964%
2025-09-22	24.6200	27.5200	24.6200	27.5200	+18.621%	56	6,289	+82.776%
2025-09-19	23.2000	23.2000	23.2000	23.2000	+5.407%	1	6,292	+116.810%
2025-09-18	22.2000	22.2000	22.0100	22.0100	-5.333%	11	6,292	+128.532%
2025-09-17	23.9500	23.9500	23.2500	23.2500	-5.488%	3	6,287	+116.344%
2025-09-16	25.5000	25.5000	24.6000	24.6000	+2.500%	19	6,285	+104.472%
2025-09-15	23.0000	24.0000	23.0000	24.0000	+9.489%	4	6,285	+109.583%
2025-09-12	21.9200	21.9200	21.9200	21.9200	+4.880%	1	6,285	+129.471%
2025-09-11	21.1600	21.1600	20.9000	20.9000	-5.000%	56	6,285	+140.670%
2025-09-10	22.6000	22.6000	22.0000	22.0000	0.000%	25	6,295	+128.636%
2025-09-09	23.2000	23.6500	22.0000	22.0000	-4.762%	37	6,295	+128.636%
2025-09-08	21.9600	23.1000	21.9600	23.1000	+11.058%	11	6,307	+117.749%
2025-09-05	20.3000	21.4500	20.2900	20.8000	+8.616%	17	6,303	+141.827%
2025-09-04	19.5500	19.5500	18.5000	19.1500	-4.963%	83	6,302	+162.663%
2025-09-03	20.3000	21.1700	20.1500	20.1500	+2.284%	218	6,233	+149.628%
2025-09-02	17.5200	19.9100	17.5200	19.7000	+24.212%	5	6,449	+155.330%
2025-08-29	15.5500	15.8600	15.5500	15.8600	+6.514%	3,701	2,777	+217.150%
2025-08-28	14.9000	14.9000	14.8900	14.8900	+5.753%	11	2,777	+237.811%
2025-08-27	13.4500	14.6500	13.4500	14.0800	+2.400%	52	2,778	+257.244%
2025-08-26	13.6500	13.7500	13.6500	13.7500	+4.722%	2	2,780	+265.818%
2025-08-25	12.8300	13.1300	12.8300	13.1300	+2.338%	2	2,780	+283.092%
2025-08-22	12.8300	12.8300	12.8300	12.8300	+2.640%	1	2,781	+292.050%
2025-08-21	12.5000	12.5000	12.5000	12.5000	-0.872%	1	2,782	+302.400%
2025-08-20	12.6100	12.6100	12.6100	12.6100	+8.707%	200	2,782	+298.890%
2025-08-19	11.6000	11.6000	11.6000	11.6000	-2.521%	1	2,582	+333.621%
2025-08-15	11.9000	11.9000	11.9000	11.9000	-10.594%	3	2,582	+322.689%
2025-08-11	13.2500	14.3000	12.2500	13.3100	-10.910%	889	2,582	+277.911%
2025-08-08	14.9400	14.9400	14.9400	14.9400	+5.211%	1	3,209	+236.680%
2025-08-07	14.2000	14.2000	14.2000	14.2000	+19.328%	10	3,208	+254.225%
2025-07-31	11.9000	11.9000	11.9000	11.9000	-0.833%	1	3,198	+322.689%
2025-07-30	12.0000	12.3000	12.0000	12.0000	-7.550%	18	3,197	+319.167%
2025-07-29	13.1500	13.1500	12.9800	12.9800	-7.943%	7	3,197	+287.519%
2025-07-25	13.8200	14.1000	13.8200	14.1000	-19.658%	31	3,192	+256.738%
2025-07-22	17.0300	17.5500	16.4000	17.5500	+20.619%	57	3,172	+186.610%
2025-07-16	14.1500	14.5500	14.1500	14.5500	+8.420%	2	3,122	+245.704%
2025-07-15	13.4200	13.4200	13.4200	13.4200	-5.159%	35	3,120	+274.814%
2025-07-14	14.6400	14.8000	14.1500	14.1500	-9.178%	6	3,147	+255.477%
2025-07-11	15.5800	15.5800	15.5000	15.5800	+17.143%	23	3,147	+222.850%
2025-07-10	13.0500	13.3500	13.0000	13.3000	+2.703%	32	3,124	+278.195%
2025-07-09	12.4000	12.9500	12.4000	12.9500	0.000%	5	3,096	+288.417%
2025-07-08	12.9500	12.9500	12.9500	12.9500	-15.082%	6	3,092	+288.417%
2025-07-07	14.0500	15.2500	14.0500	15.2500	-3.481%	406	3,095	+229.836%
2025-07-02	14.3500	15.8000	14.3500	15.8000	+14.410%	3	2,693	+218.354%
2025-06-30	13.5500	14.0700	13.5500	13.8100	-1.074%	29	2,701	+264.229%
2025-06-27	13.5000	13.9600	13.5000	13.9600	-9.351%	26	2,696	+260.315%
2025-06-26	15.2900	15.6000	15.2000	15.4000	-1.408%	54	2,695	+226.623%
2025-06-25	15.0000	15.8000	15.0000	15.6200	+2.899%	58	2,641	+222.023%
2025-06-24	16.2000	16.2000	14.4000	15.1800	-16.593%	97	2,585	+231.357%
2025-06-23	17.4000	18.7000	17.4000	18.2000	+4.899%	247	2,573	+176.374%
2025-06-20	17.6500	18.3100	17.3500	17.3500	-1.083%	1,334	2,344	+189.914%
2025-06-18	18.0000	18.5800	17.1500	17.5400	-2.011%	164	2,890	+186.773%
2025-06-17	18.8300	18.8300	17.9000	17.9000	+3.468%	3	2,890	+181.006%
2025-06-16	18.5000	18.5000	17.3000	17.3000	-11.145%	16	2,889	+190.751%
2025-06-13	20.1500	20.1500	19.4700	19.4700	+4.847%	26	2,873	+158.346%
2025-06-12	18.1800	18.7900	18.1800	18.5700	+13.370%	26	2,863	+170.867%
2025-06-11	16.3500	16.3800	16.3500	16.3800	+1.111%	3	2,838	+207.082%
2025-06-10	16.2000	16.2000	16.2000	16.2000	+0.621%	1	2,838	+210.494%
2025-06-06	17.1300	17.1300	16.1000	16.1000	-10.356%	14	2,838	+212.422%
2025-06-05	17.9600	17.9600	17.9600	17.9600	-5.474%	1	2,838	+180.067%
2025-06-04	17.2000	19.0100	17.2000	19.0000	+4.683%	11	2,837	+164.737%
2025-06-03	18.1200	18.4700	17.7700	18.1500	+1.624%	142	2,837	+177.135%
2025-06-02	18.1800	19.0500	17.6000	17.8600	+4.444%	501	2,960	+181.635%
2025-05-28	17.1000	17.1000	17.1000	17.1000	+0.588%	1	2,460	+194.152%
2025-05-27	17.0500	17.0500	16.8300	17.0000	-14.787%	41	2,460	+195.882%
2025-05-23	19.9000	19.9500	19.9000	19.9500	+11.765%	28	2,425	+152.130%
2025-05-20	17.6000	17.8500	17.6000	17.8500	+8.313%	7	2,425	+181.793%
2025-05-19	16.4800	16.4800	16.4800	16.4800	+8.635%	20	2,427	+205.218%
2025-05-16	15.1700	15.1700	15.1700	15.1700	+2.847%	20	2,427	+231.575%
2025-05-15	15.5000	15.5000	14.7500	14.7500	+1.724%	4	2,432	+241.017%
2025-05-14	14.5000	14.5000	14.5000	14.5000	-12.651%	2	2,432	+246.897%
2025-05-12	16.6000	16.6000	16.6000	16.6000	-21.327%	1	2,434	+203.012%
2025-05-09	20.9500	21.1000	20.9500	21.1000	-0.236%	22	2,434	+138.389%
2025-05-07	21.1500	21.1500	21.1500	21.1500	-5.580%	2	2,434	+137.825%
2025-05-06	22.4000	22.4000	22.4000	22.4000	+14.872%	2	2,434	+124.554%
2025-05-05	19.3000	19.5000	19.3000	19.5000	+16.766%	13	2,434	+157.949%
2025-05-02	16.7000	16.7000	16.7000	16.7000	+5.230%	2	2,433	+201.198%
2025-05-01	16.2000	16.2000	15.8500	15.8700	-14.401%	5	2,433	+216.950%
2025-04-30	19.9500	19.9500	18.5400	18.5400	-5.888%	6	2,435	+171.305%
2025-04-29	18.9500	20.3500	18.9500	19.7000	-5.742%	5	2,429	+155.330%
2025-04-28	20.9000	20.9000	20.9000	20.9000	-0.901%	2	2,427	+140.670%
2025-04-24	21.9000	21.9000	21.0900	21.0900	+10.419%	42	2,425	+138.502%
2025-04-23	17.4500	20.8400	17.4000	19.1000	-18.585%	102	2,418	+163.351%
2025-04-22	24.6500	25.2100	23.4600	23.4600	-4.634%	74	2,458	+114.408%
2025-04-21	23.9500	24.8000	23.4500	24.6000	+25.191%	8	2,410	+104.472%
2025-04-17	19.6500	19.6500	19.6500	19.6500	+0.769%	1	2,407	+155.980%
2025-04-16	19.3500	19.5000	19.3500	19.5000	+20.743%	2	2,407	+157.949%
2025-04-15	16.0000	16.1500	16.0000	16.1500	+0.937%	6	2,405	+211.455%
2025-04-14	15.6300	17.0500	15.6300	16.0000	-9.143%	10	2,401	+214.375%
2025-04-11	16.8900	18.4500	16.5000	17.6100	+23.147%	4,020	2,399	+185.633%
2025-04-10	13.0200	14.3000	13.0200	14.3000	+43.000%	4,006	4,203	+251.748%
2025-04-04	10.0000	10.0000	10.0000	10.0000	-17.355%	6	250	+403.000%
2025-04-01	12.5000	12.5000	12.1000	12.1000	+1.681%	7	250	+315.702%
2025-03-31	11.9000	11.9000	11.9000	11.9000	+10.492%	4	248	+322.689%
2025-03-28	10.7700	10.7700	10.7700	10.7700	+8.788%	2	248	+367.038%
2025-03-24	9.9000	9.9000	9.9000	9.9000	-12.000%	2	247	+408.081%
2025-03-19	11.3000	11.3000	11.2500	11.2500	+13.636%	2	247	+347.111%
2025-03-14	9.9000	9.9000	9.9000	9.9000	+16.471%	6	247	+408.081%
2025-03-12	8.2900	8.5000	8.2500	8.5000	+14.247%	32	247	+491.765%
2025-03-10	7.5400	7.5400	7.4400	7.4400	-1.326%	30	215	+576.075%
2025-03-07	7.5300	7.5400	7.3300	7.5400	-21.294%	180	185	+567.109%
2025-02-20	9.5800	9.5800	9.5800	9.5800	+6.444%	1	102	+425.052%
2025-02-19	10.0000	10.0000	9.0000	9.0000	+3.926%	54	102	+458.889%
2025-02-18	8.6600	8.6600	8.6600	8.6600	+30.422%	1	48	+480.831%
2025-02-05	6.2000	6.6400	6.2000	6.6400	-6.479%	2	47	+657.530%
2025-02-03	7.1000	7.1000	7.1000	7.1000	+42.857%	20	47	+608.451%
2025-01-16	4.9700	4.9700	4.9700	4.9700	-3.495%	1	27	+912.072%
2025-01-13	5.1900	5.2600	5.1500	5.1500	-15.850%	3	27	+876.699%
2024-12-26	6.1100	6.3300	6.1100	6.1200	-2.548%	10	26	+721.895%
2024-12-18	6.2800	6.2800	6.2800	6.2800	-8.321%	10	16	+700.955%
2024-11-21	6.8500	6.8500	6.8500	6.8500	-19.883%	1	6	+634.307%
2024-11-08	8.5500	8.5500	8.5500	8.5500	+18.750%	2	6	+488.304%
2024-11-06	7.2000	7.2000	7.2000	7.2000	-13.253%	1	6	+598.611%
2024-10-21	8.3000	8.3000	8.3000	8.3000	+6.138%	3	5	+506.024%
2024-09-30	7.8400	7.8400	7.8200	7.8200	0.000%	4	4	+543.223%

.dark-mode .ZztQ65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZztQ65{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C360GLD Jan 15 2027 360.00 Call (GLD270115C00360000)option OPRA

GLD20270115C360
GLD Jan 15 2027 360.00 Call (GLD270115C00360000)
option OPRA