Dark

GLD20270115C365
GLD Jan 15 2027 365.00 Call (GLD270115C00365000)
option OPRA

EOD

Jul 24, 2026

31.05-0.672%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.3200	32.3200	31.0500	31.0500	-0.672%	6	2,312	0.000%
2026-07-23	31.5000	31.5000	31.2600	31.2600	-14.003%	51	2,313	-0.672%
2026-07-22	37.0000	38.3400	36.2900	36.3500	+8.670%	568	2,278	-14.580%
2026-07-21	31.9000	33.4500	31.5500	33.4500	+12.060%	88	2,321	-7.175%
2026-07-20	30.0500	30.3500	29.3200	29.8500	-0.666%	235	2,279	+4.020%
2026-07-17	29.0600	30.6000	29.0600	30.0500	+6.184%	28	2,098	+3.328%
2026-07-16	29.2000	29.6300	28.0000	28.3000	-13.243%	43	2,100	+9.717%
2026-07-15	32.8000	32.9000	32.6200	32.6200	-0.851%	3	2,093	-4.813%
2026-07-14	34.6200	34.7000	32.8000	32.9000	+10.292%	8	2,105	-5.623%
2026-07-13	32.2500	32.2500	29.1000	29.8300	-15.853%	48	2,107	+4.090%
2026-07-10	35.4500	35.4500	35.4500	35.4500	-4.832%	1	2,103	-12.412%
2026-07-09	36.6500	37.2500	36.6500	37.2500	+7.659%	5	2,102	-16.644%
2026-07-08	32.2800	34.6000	32.2800	34.6000	-13.065%	6	2,107	-10.260%
2026-07-07	39.8000	39.8000	39.8000	39.8000	+0.759%	1	2,104	-21.985%
2026-07-06	38.0500	39.5000	38.0500	39.5000	+7.337%	3	2,103	-21.392%
2026-07-02	38.1300	38.1300	36.2500	36.8000	+7.602%	5	2,104	-15.625%
2026-07-01	34.7000	37.0000	34.2000	34.2000	+6.808%	11	2,104	-9.211%
2026-06-30	32.9500	33.7000	31.8500	32.0200	+0.850%	15	2,100	-3.029%
2026-06-29	32.3000	32.4000	31.5000	31.7500	-12.655%	20	2,103	-2.205%
2026-06-26	34.2000	37.0000	34.2000	36.3500	+7.672%	8	2,088	-14.580%
2026-06-25	32.8500	34.3500	32.5100	33.7600	+7.345%	21	2,088	-8.027%
2026-06-24	31.7500	34.0000	31.1300	31.4500	-20.661%	57	2,095	-1.272%
2026-06-23	39.6400	39.6400	39.6400	39.6400	-6.222%	1	2,067	-21.670%
2026-06-22	43.1800	43.1800	42.2700	42.2700	-6.004%	5	2,067	-26.544%
2026-06-18	45.7000	45.7000	44.9300	44.9700	-18.311%	7	2,070	-30.954%
2026-06-15	55.0500	55.0500	54.9600	55.0500	+19.363%	4	2,070	-43.597%
2026-06-12	46.2300	46.2300	46.1200	46.1200	+22.172%	2	2,068	-32.676%
2026-06-11	37.7500	37.7500	37.7500	37.7500	-3.822%	1	2,069	-17.748%
2026-06-10	42.9100	42.9100	39.2500	39.2500	-19.718%	21	2,070	-20.892%
2026-06-09	48.8900	48.8900	48.8900	48.8900	-9.714%	1	2,079	-36.490%
2026-06-05	56.2800	56.9500	54.1500	54.1500	-11.951%	9	2,080	-42.659%
2026-06-03	63.0700	63.1500	61.5000	61.5000	-8.140%	3	2,077	-49.512%
2026-06-02	66.9000	67.2500	66.9000	66.9500	+1.578%	6	2,076	-53.622%
2026-06-01	65.9100	65.9100	65.9100	65.9100	-10.872%	3	2,073	-52.890%
2026-05-29	73.9500	73.9500	73.9500	73.9500	+8.511%	1	2,070	-58.012%
2026-05-28	68.1500	68.1500	68.1500	68.1500	+8.692%	6	2,071	-54.439%
2026-05-27	62.7000	62.7000	62.7000	62.7000	-8.760%	3	2,071	-50.478%
2026-05-22	68.6100	68.7200	68.6100	68.7200	-5.475%	2	2,068	-54.817%
2026-05-15	72.7000	72.7000	72.7000	72.7000	-13.473%	1	2,069	-57.290%
2026-05-13	84.0200	84.0200	84.0200	84.0200	-0.943%	1	2,068	-63.045%
2026-05-12	84.8200	84.8200	84.8200	84.8200	-2.841%	7	2,078	-63.393%
2026-05-11	88.1100	88.1100	87.3000	87.3000	-2.892%	11	2,078	-64.433%
2026-05-07	89.9000	89.9000	89.9000	89.9000	+6.986%	2	2,068	-65.462%
2026-05-06	83.2800	84.0300	83.2800	84.0300	+12.085%	11	2,066	-63.049%
2026-05-05	74.9700	74.9700	74.9700	74.9700	+3.837%	3	2,065	-58.583%
2026-05-04	75.2000	75.2000	72.2000	72.2000	-8.457%	2	2,062	-56.994%
2026-05-01	78.8700	78.8700	78.8700	78.8700	+3.301%	10	2,071	-60.631%
2026-04-28	76.2000	76.3500	76.2000	76.3500	-12.793%	2	2,071	-59.332%
2026-04-24	87.5500	87.5500	87.5500	87.5500	-0.624%	15	2,070	-64.535%
2026-04-23	88.1000	88.2000	88.1000	88.1000	+2.442%	3	2,055	-64.756%
2026-04-21	88.0500	88.1500	86.0000	86.0000	-14.640%	20	2,066	-63.895%
2026-04-17	100.7500	100.7500	100.7500	100.7500	+4.937%	4	2,066	-69.181%
2026-04-16	96.0100	96.0100	96.0100	96.0100	-3.391%	1	2,066	-67.660%
2026-04-15	99.3800	99.3800	99.3800	99.3800	+5.053%	1	2,067	-68.756%
2026-04-14	94.6000	94.6000	94.6000	94.6000	-4.348%	2	2,067	-67.178%
2026-04-09	98.9000	98.9000	98.9000	98.9000	+1.959%	2	2,067	-68.605%
2026-04-08	99.6000	99.6000	96.6000	97.0000	+7.922%	13	2,067	-67.990%
2026-04-07	89.8800	89.8800	89.8800	89.8800	-1.252%	22	2,067	-65.454%
2026-04-02	90.5400	91.0200	90.5400	91.0200	-8.153%	17	2,099	-65.887%
2026-04-01	95.7500	99.1000	95.7500	99.1000	+10.111%	8	2,099	-68.668%
2026-03-31	86.6000	90.0000	86.1500	90.0000	+8.303%	4	2,095	-65.500%
2026-03-30	83.1000	83.1000	83.1000	83.1000	+3.102%	3	2,093	-62.635%
2026-03-27	83.0700	83.0700	80.6000	80.6000	+3.546%	4	2,093	-61.476%
2026-03-25	81.2600	81.2600	77.8400	77.8400	+13.851%	80	2,090	-60.110%
2026-03-23	69.1300	72.3400	68.3700	68.3700	-13.456%	108	2,143	-54.585%
2026-03-20	79.0000	79.0000	79.0000	79.0000	-3.717%	1	2,140	-60.696%
2026-03-19	80.0000	83.4000	78.5000	82.0500	-20.809%	60	2,141	-62.157%
2026-03-18	103.5500	103.6100	103.5500	103.6100	-8.310%	2	2,142	-70.032%
2026-03-16	113.0000	113.0000	113.0000	113.0000	-4.172%	67	2,141	-72.522%
2026-03-13	118.7000	118.7000	117.9200	117.9200	-2.706%	5	2,166	-73.669%
2026-03-12	121.2000	121.2000	121.2000	121.2000	-6.841%	2	2,167	-74.381%
2026-03-10	130.0000	130.1000	130.0000	130.1000	+2.586%	3	2,289	-76.134%
2026-03-09	121.7000	126.8200	120.2100	126.8200	+6.126%	208	2,289	-75.516%
2026-03-05	119.5000	119.5000	119.5000	119.5000	-3.473%	21	2,289	-74.017%
2026-03-03	118.5000	124.2500	118.5000	123.8000	-3.319%	148	2,299	-74.919%
2026-02-26	128.3500	128.3500	128.0500	128.0500	-0.078%	2	2,378	-75.752%
2026-02-24	128.1800	128.1800	127.9000	128.1500	-3.232%	126	2,378	-75.771%
2026-02-23	133.0600	133.0800	132.4300	132.4300	+11.286%	5	2,378	-76.554%
2026-02-20	119.0000	119.0000	119.0000	119.0000	+17.184%	2	2,379	-73.908%
2026-02-17	101.5500	101.5500	101.5500	101.5500	-12.419%	4	2,379	-69.424%
2026-02-13	113.0000	115.9500	113.0000	115.9500	+4.837%	7	2,379	-73.221%
2026-02-12	118.4000	118.4000	110.6000	110.6000	-8.595%	3	2,379	-71.926%
2026-02-09	121.0000	121.0000	121.0000	121.0000	+8.813%	1	2,379	-74.339%
2026-02-06	111.8500	111.8500	111.2000	111.2000	+10.317%	3	2,380	-72.077%
2026-02-05	101.0000	101.0000	99.8000	100.8000	-8.046%	321	2,379	-69.196%
2026-02-03	110.0000	112.1300	109.4700	109.6200	+23.058%	10	2,143	-71.675%
2026-02-02	90.2500	90.9000	88.2500	89.0800	-19.260%	6	2,139	-65.144%
2026-01-30	119.0500	125.1600	96.0000	110.3300	-21.618%	43	2,143	-71.857%
2026-01-29	158.7500	160.6500	131.6200	140.7600	+2.580%	59	2,137	-77.941%
2026-01-28	134.5400	140.8100	134.5400	137.2200	+14.541%	17	2,180	-77.372%
2026-01-27	117.0000	119.8000	117.0000	119.8000	+2.341%	8	2,179	-74.082%
2026-01-26	119.7400	121.7000	115.0000	117.0600	+5.707%	40	2,181	-73.475%
2026-01-23	106.7100	111.1800	106.6600	110.7400	+5.166%	866	2,188	-71.961%
2026-01-22	98.0000	105.8000	98.0000	105.3000	+11.429%	36	2,235	-70.513%
2026-01-21	99.1000	101.6700	93.1700	94.5000	+4.651%	433	2,264	-67.143%
2026-01-20	90.0000	90.7000	89.4200	90.3000	+11.938%	21	2,372	-65.615%
2026-01-15	80.4000	80.7000	80.0500	80.6700	-2.218%	64	2,393	-61.510%
2026-01-14	81.6200	82.5000	81.2500	82.5000	+3.970%	17	2,394	-62.364%
2026-01-13	81.6000	82.6200	78.9200	79.3500	-0.688%	13	2,387	-60.870%
2026-01-12	80.9400	82.2000	79.8200	79.9000	+10.116%	19	2,396	-61.139%
2026-01-09	71.8200	73.3700	71.6500	72.5600	+2.197%	11	2,393	-57.208%
2026-01-08	69.2000	71.0500	69.2000	71.0000	+1.068%	423	2,393	-56.268%
2026-01-07	70.2500	70.2500	70.2500	70.2500	-3.701%	1	2,223	-55.801%
2026-01-06	72.0000	72.9500	71.0600	72.9500	+5.924%	1,284	2,223	-57.437%
2026-01-05	67.1500	69.1300	67.1500	68.8700	+13.591%	159	3,078	-54.915%
2026-01-02	59.6400	60.7000	59.5500	60.6300	+1.762%	5	3,227	-48.788%
2025-12-31	61.3000	61.3000	59.5800	59.5800	-3.279%	7	3,225	-47.885%
2025-12-30	63.7000	64.2500	61.6000	61.6000	+0.818%	20	3,225	-49.594%
2025-12-29	76.0000	76.0000	60.2700	61.1000	-19.019%	212	3,226	-49.182%
2025-12-26	75.1300	76.8800	74.1100	75.4500	+5.524%	30	3,328	-58.847%
2025-12-24	70.3500	71.5000	69.0000	71.5000	-1.379%	53	3,343	-56.573%
2025-12-23	70.0000	72.5000	70.0000	72.5000	+6.649%	24	3,343	-57.172%
2025-12-22	66.4500	68.3400	66.3500	67.9800	+11.809%	36	3,344	-54.325%
2025-12-19	60.1500	61.3500	60.1500	60.8000	-3.030%	107	3,350	-48.931%
2025-12-18	62.7000	62.7000	62.7000	62.7000	+2.703%	1	3,252	-50.478%
2025-12-17	60.0000	61.0500	59.9200	61.0500	+5.313%	6	3,253	-49.140%
2025-12-16	59.8500	60.0000	57.9700	57.9700	-0.668%	7	3,255	-46.438%
2025-12-15	59.6000	59.6000	58.3600	58.3600	+1.690%	6	3,256	-46.796%
2025-12-12	60.4000	61.7500	54.9700	57.3900	+3.201%	35	3,257	-45.896%
2025-12-11	54.4100	56.5200	54.4100	55.6100	+5.422%	72	3,261	-44.165%
2025-12-10	50.0000	52.7500	50.0000	52.7500	+1.736%	5	3,304	-41.137%
2025-12-09	50.9100	51.8500	50.9100	51.8500	+3.700%	9	3,305	-40.116%
2025-12-08	50.9100	50.9100	50.0000	50.0000	-3.846%	5	3,299	-37.900%
2025-12-04	50.3000	52.0000	50.3000	52.0000	-0.288%	5	3,299	-40.288%
2025-12-03	54.7500	54.7500	52.1500	52.1500	+1.361%	2	3,301	-40.460%
2025-12-02	51.9900	51.9900	51.4500	51.4500	-6.250%	2	3,301	-39.650%
2025-12-01	54.8700	54.8800	54.3200	54.8800	+0.790%	3	3,300	-43.422%
2025-11-28	51.1300	54.4500	51.1300	54.4500	+8.250%	7	3,300	-42.975%
2025-11-26	49.0000	50.3000	49.0000	50.3000	+4.792%	5	3,298	-38.270%
2025-11-24	44.9500	48.0000	44.9500	48.0000	+7.167%	16	3,298	-35.313%
2025-11-21	44.9200	46.1100	44.7900	44.7900	-1.213%	6	3,287	-30.676%
2025-11-20	45.2700	47.0000	45.2700	45.3400	-3.161%	11	3,293	-31.517%
2025-11-19	47.7300	47.7300	45.2000	46.8200	+3.424%	11	3,294	-33.682%
2025-11-18	44.5800	45.2700	44.0000	45.2700	+6.819%	11	3,300	-31.412%
2025-11-17	45.1400	45.5300	42.0000	42.3800	-10.854%	14	3,301	-26.734%
2025-11-14	39.5500	48.0300	39.5500	47.5400	-7.329%	26	3,307	-34.687%
2025-11-13	52.3000	54.5000	50.9300	51.3000	-3.481%	37	3,329	-39.474%
2025-11-12	49.7500	53.1500	49.7500	53.1500	+9.250%	8	3,346	-41.580%
2025-11-11	49.0000	49.5000	47.1600	48.6500	+2.789%	12	3,352	-36.177%
2025-11-10	44.0000	47.4800	44.0000	47.3300	+18.681%	23	3,356	-34.397%
2025-11-07	39.0500	41.0300	38.5700	39.8800	+2.361%	45	3,356	-22.141%
2025-11-06	39.6500	39.6500	38.5000	38.9600	+0.283%	48	3,315	-20.303%
2025-11-05	38.7700	39.4800	38.5000	38.8500	+4.155%	24	3,278	-20.077%
2025-11-04	40.0000	40.0000	37.0200	37.3000	-9.903%	5	3,260	-16.756%
2025-11-03	41.0000	41.4200	41.0000	41.4000	+1.173%	10	3,246	-25.000%
2025-10-31	42.2000	42.4500	39.9000	40.9200	-1.350%	28	3,246	-24.120%
2025-10-30	38.9500	41.4800	38.9500	41.4800	+10.613%	127	3,226	-25.145%
2025-10-29	40.7900	41.8000	37.5000	37.5000	-2.597%	40	3,207	-17.200%
2025-10-28	37.5500	39.0000	37.5000	38.5000	-2.532%	41	3,178	-19.351%
2025-10-27	41.5800	41.5800	38.5000	39.5000	-16.842%	46	3,132	-21.392%
2025-10-24	47.2000	47.5000	47.2000	47.5000	-3.002%	11	3,132	-34.632%
2025-10-23	50.0000	50.0000	48.9700	48.9700	+15.224%	7	3,122	-36.594%
2025-10-22	40.1500	43.3100	40.1500	42.5000	-10.413%	18	3,150	-26.941%
2025-10-21	52.9500	54.5500	47.0400	47.4400	-26.071%	434	3,153	-34.549%
2025-10-20	58.8500	64.1700	58.8500	64.1700	+17.743%	17	3,431	-51.613%
2025-10-17	60.3300	60.4100	52.5000	54.5000	-8.557%	163	3,433	-43.028%
2025-10-16	55.8000	59.6000	55.3500	59.6000	+11.402%	637	3,545	-47.903%
2025-10-15	51.5000	53.5000	51.5000	53.5000	+9.184%	10	4,153	-41.963%
2025-10-14	46.5000	49.0000	46.5000	49.0000	+5.946%	39	4,150	-36.633%
2025-10-13	43.4000	46.5000	43.4000	46.2500	+10.646%	62	4,144	-32.865%
2025-10-10	39.0500	42.3000	38.1500	41.8000	+9.424%	39	4,181	-25.718%
2025-10-09	39.9000	41.0000	36.5000	38.2000	-6.373%	167	4,169	-18.717%
2025-10-08	41.0000	42.3300	40.3900	40.8000	+8.223%	175	4,121	-23.897%
2025-10-07	37.3000	38.5500	36.4500	37.7000	+4.432%	705	3,849	-17.639%
2025-10-06	34.1300	36.1000	34.1300	36.1000	+20.333%	126	3,849	-13.989%
2025-10-02	32.7500	32.7500	30.0000	30.0000	-4.000%	38	3,743	+3.500%
2025-10-01	31.7900	32.5000	31.2500	31.2500	+4.167%	33	3,778	-0.640%
2025-09-29	29.4500	30.0000	29.4500	30.0000	+13.464%	69	3,772	+3.500%
2025-09-23	26.4400	26.4400	26.4400	26.4400	+4.921%	1	3,705	+17.436%
2025-09-22	24.3300	25.6300	24.3300	25.2000	+13.565%	233	3,705	+23.214%
2025-09-19	20.7300	22.1900	20.3400	22.1900	+9.797%	28	3,475	+39.928%
2025-09-18	20.5500	20.5500	20.2100	20.2100	-11.126%	49	3,450	+53.637%
2025-09-16	22.4600	22.7400	22.4600	22.7400	+3.317%	230	3,403	+36.544%
2025-09-15	21.5000	22.6500	21.5000	22.0100	+8.799%	690	3,173	+41.072%
2025-09-12	20.5300	20.5300	20.2300	20.2300	+3.320%	126	2,489	+53.485%
2025-09-11	19.7500	19.8000	19.5800	19.5800	-7.859%	79	2,363	+58.580%
2025-09-09	22.0900	22.0900	20.8000	21.2500	+13.032%	14	2,284	+46.118%
2025-09-03	18.8000	19.0300	18.8000	18.8000	+3.353%	10	2,293	+65.160%
2025-09-02	18.0200	18.5000	17.7300	18.1900	+62.701%	17	2,284	+70.698%
2025-08-15	11.3600	11.3600	11.1800	11.1800	-6.522%	11	2,268	+177.728%
2025-08-13	11.9600	11.9600	11.9600	11.9600	-4.320%	10	2,279	+159.615%
2025-08-05	12.5000	12.5000	12.5000	12.5000	+8.696%	2	2,289	+148.400%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-8.730%	2	2,291	+170.000%
2025-07-25	12.6000	12.6000	12.6000	12.6000	-21.836%	2	2,293	+146.429%
2025-07-22	16.1200	16.1200	16.1200	16.1200	+22.586%	7	2,291	+92.618%
2025-07-14	13.4400	13.6000	13.1500	13.1500	-0.379%	22	2,299	+136.122%
2025-07-11	12.9100	13.2000	12.9100	13.2000	+12.340%	10	2,284	+135.227%
2025-07-10	11.7900	12.2000	11.7000	11.7500	+0.427%	114	2,284	+164.255%
2025-07-09	11.5900	11.7200	11.5900	11.7000	-2.092%	13	2,212	+165.385%
2025-07-08	11.9500	11.9500	11.9500	11.9500	-16.140%	1	2,212	+159.833%
2025-07-07	14.2500	14.2500	14.2500	14.2500	-0.070%	2	2,211	+117.895%
2025-07-02	14.2600	14.2600	14.2600	14.2600	+18.833%	1	2,209	+117.742%
2025-06-30	13.0500	13.0500	12.0000	12.0000	-4.762%	27	2,208	+158.750%
2025-06-27	12.7000	12.7000	12.6000	12.6000	-12.195%	3	2,181	+146.429%
2025-06-26	14.2300	14.3500	14.2300	14.3500	-1.375%	2	2,178	+116.376%
2025-06-24	14.4500	14.5500	14.4500	14.5500	-8.777%	2	2,177	+113.402%
2025-06-20	16.1200	16.6100	15.9500	15.9500	-3.625%	6	2,175	+94.671%
2025-06-18	17.4000	17.4000	16.4500	16.5500	-5.158%	606	2,114	+87.613%
2025-06-16	17.9900	17.9900	16.7000	17.4500	-7.181%	121	2,114	+77.937%
2025-06-13	18.4600	18.8000	16.0000	18.8000	+10.588%	3,800	2,003	+65.160%
2025-06-03	17.0000	17.0000	17.0000	17.0000	-10.526%	1	103	+82.647%
2025-05-23	19.0000	19.0000	19.0000	19.0000	+23.779%	2	101	+63.421%
2025-05-20	15.3500	15.3500	15.3500	15.3500	-14.006%	3	101	+102.280%
2025-05-08	17.8500	17.8500	17.8500	17.8500	-18.119%	4	104	+73.950%
2025-05-07	21.8000	21.8000	21.8000	21.8000	+47.797%	4	104	+42.431%
2025-05-01	14.7500	14.7500	14.7500	14.7500	-18.598%	10	104	+110.508%
2025-04-29	18.1200	18.1200	18.1200	18.1200	-3.102%	1	104	+71.358%
2025-04-23	18.0000	18.7000	18.0000	18.7000	-10.312%	2	103	+66.043%
2025-04-21	21.3000	21.3000	20.8500	20.8500	+12.703%	11	101	+48.921%
2025-04-17	18.5000	18.5000	18.5000	18.5000	-2.632%	3	99	+67.838%
2025-04-16	19.0000	19.0000	19.0000	19.0000	+24.590%	1	99	+63.421%
2025-04-15	15.2500	15.2500	15.2500	15.2500	-0.457%	1	98	+103.607%
2025-04-11	15.3200	15.3300	15.3200	15.3200	+8.422%	40	97	+102.676%
2025-04-10	12.0500	14.1300	11.9100	14.1300	+21.184%	12	97	+119.745%
2025-03-20	10.5200	11.6600	10.5200	11.6600	+19.590%	85	85	+166.295%
2025-03-18	9.7500	9.7500	9.7500	9.7500	+63.866%	20	21	+218.462%
2024-12-30	5.3100	5.9500	5.3100	5.9500	0.000%	2	1	+421.849%

.dark-mode .bs1FCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bs1FCF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C365GLD Jan 15 2027 365.00 Call (GLD270115C00365000)option OPRA

GLD20270115C365
GLD Jan 15 2027 365.00 Call (GLD270115C00365000)
option OPRA