Dark

GLD20270115C380
GLD Jan 15 2027 380.00 Call (GLD270115C00380000)
option OPRA

EOD

Sep 17, 2026

34.87+11.051%(+3.47)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	36.6500	36.8300	34.8700	34.8700	+11.051%	114	10,021	0.000%
2026-09-16	35.2500	36.3000	29.6000	31.4000	-5.875%	63	10,045	+11.051%
2026-09-15	31.9500	33.3600	31.6500	33.3600	+0.938%	12	10,032	+4.526%
2026-09-14	31.2500	33.5200	30.5100	33.0500	-8.296%	29	10,031	+5.507%
2026-09-11	39.0500	39.0500	36.0400	36.0400	+2.678%	11	10,024	-3.246%
2026-09-10	36.7600	37.8000	35.1000	35.1000	-12.360%	10	10,015	-0.655%
2026-09-09	41.9200	41.9200	40.0500	40.0500	+7.373%	11	10,012	-12.934%
2026-09-08	39.8500	39.8500	37.2500	37.3000	-9.510%	14	10,006	-6.515%
2026-09-04	40.5700	41.5500	40.5700	41.2200	-9.407%	12	9,996	-15.405%
2026-09-03	48.0000	48.0000	45.3500	45.5000	+17.027%	98	9,996	-23.363%
2026-09-02	37.5000	39.7500	37.5000	38.8800	+8.664%	16	9,907	-10.314%
2026-09-01	36.7500	38.0000	35.7000	35.7800	-14.951%	169	9,892	-2.543%
2026-08-31	43.2000	43.2000	41.6500	42.0700	-6.573%	11	9,917	-17.114%
2026-08-28	55.9700	56.2100	44.8600	45.0300	-20.018%	33	9,916	-22.563%
2026-08-27	55.4500	56.7100	53.4000	56.3000	+0.716%	37	9,937	-38.064%
2026-08-26	58.5300	58.5300	55.7000	55.9000	-9.327%	11	9,954	-37.621%
2026-08-25	57.6000	61.7000	57.6000	61.6500	+1.232%	12	9,954	-43.439%
2026-08-24	60.9500	62.8500	60.0000	60.9000	+5.000%	52	9,954	-42.742%
2026-08-21	54.5000	58.5500	54.3000	58.0000	+13.949%	150	9,933	-39.879%
2026-08-20	46.8000	51.0700	46.8000	50.9000	+2.828%	23	9,847	-31.493%
2026-08-19	45.0200	49.7400	44.0000	49.5000	+33.567%	163	9,846	-29.556%
2026-08-18	40.4000	41.6000	37.0600	37.0600	-14.114%	41	9,735	-5.909%
2026-08-17	40.3900	43.2600	40.3900	43.1500	+8.772%	63	9,732	-19.189%
2026-08-14	40.1500	41.0000	39.5500	39.6700	+3.984%	23	9,707	-12.100%
2026-08-13	40.4000	40.5000	37.6900	38.1500	-11.382%	35	9,709	-8.598%
2026-08-12	43.1700	45.0000	42.1700	43.0500	+6.139%	35	9,713	-19.001%
2026-08-11	42.8400	42.8400	39.8700	40.5600	-3.886%	65	9,694	-14.029%
2026-08-10	37.8500	42.6200	37.0000	42.2000	+8.623%	138	9,710	-17.370%
2026-08-07	39.1700	40.0000	37.5000	38.8500	+20.652%	221	9,680	-10.245%
2026-08-06	33.0500	34.0500	30.8900	32.2000	-0.923%	256	9,625	+8.292%
2026-08-05	29.2500	33.4000	29.0600	32.5000	+44.509%	252	9,703	+7.292%
2026-08-04	22.9000	23.6000	22.2500	22.4900	+4.702%	59	9,612	+55.047%
2026-08-03	20.4700	21.5000	20.4000	21.4800	-0.139%	48	9,605	+62.337%
2026-07-31	21.6500	21.7300	20.7000	21.5100	-13.926%	75	9,597	+62.111%
2026-07-30	23.2200	25.1500	23.2200	24.9900	+12.924%	231	9,638	+39.536%
2026-07-29	20.8000	25.0000	20.0000	22.1300	+5.835%	37	9,548	+57.569%
2026-07-28	21.3800	21.8500	20.8900	20.9100	-12.180%	48	9,558	+66.762%
2026-07-27	23.7500	23.8100	23.7500	23.8100	+3.522%	3	9,553	+46.451%
2026-07-24	24.6500	24.6500	23.0000	23.0000	-1.288%	14	9,553	+51.609%
2026-07-23	23.5000	23.6300	23.0500	23.3000	-15.426%	1,015	9,548	+49.657%
2026-07-22	27.8200	29.2000	27.5000	27.5500	+9.325%	299	9,079	+26.570%
2026-07-21	23.8500	25.2500	23.7000	25.2000	+14.545%	25	8,886	+38.373%
2026-07-20	21.8000	22.1800	21.8000	22.0000	-1.124%	11	8,892	+58.500%
2026-07-17	22.2500	22.9500	21.9600	22.2500	+7.229%	26	8,893	+56.719%
2026-07-16	21.1900	22.6200	20.7500	20.7500	-15.856%	25	8,888	+68.048%
2026-07-15	24.8000	25.5000	24.1700	24.6600	+0.244%	35	8,875	+41.403%
2026-07-14	26.4500	27.0200	24.5000	24.6000	+8.850%	29	8,865	+41.748%
2026-07-13	24.2400	24.3900	21.6400	22.6000	-15.070%	42	8,854	+54.292%
2026-07-10	26.3500	27.0300	26.2500	26.6100	-5.938%	14	8,838	+31.041%
2026-07-09	28.5000	29.0000	28.1200	28.2900	+3.588%	22	8,833	+23.259%
2026-07-08	26.6000	27.5000	24.6500	27.3100	-2.811%	34	8,823	+27.682%
2026-07-07	31.4000	31.4000	28.1000	28.1000	-8.914%	144	8,896	+24.093%
2026-07-06	30.0000	31.0000	29.1400	30.8500	+6.821%	129	8,868	+13.031%
2026-07-02	29.4800	30.3000	28.5000	28.8800	+8.490%	96	8,771	+20.741%
2026-07-01	22.5000	29.1900	22.5000	26.6200	+10.273%	28	8,771	+30.992%
2026-06-30	26.4900	26.5500	24.1400	24.1400	-1.469%	69	8,756	+44.449%
2026-06-29	25.8500	25.8500	24.0000	24.5000	-10.224%	60	8,770	+42.327%
2026-06-26	26.8000	28.6700	26.3000	27.2900	+5.530%	41	8,772	+27.776%
2026-06-25	25.9300	26.4500	25.1800	25.8600	+5.508%	44	8,779	+34.841%
2026-06-24	24.0000	26.1200	23.5700	24.5100	-17.475%	66	8,772	+42.268%
2026-06-23	30.4400	31.6300	29.7000	29.7000	-10.811%	162	8,765	+17.407%
2026-06-22	34.0000	34.9200	32.8000	33.3000	-6.983%	32	8,678	+4.715%
2026-06-18	38.6000	38.6000	35.2300	35.8000	-5.913%	18	8,857	-2.598%
2026-06-17	44.5500	44.7600	38.0500	38.0500	-10.471%	178	8,857	-8.357%
2026-06-16	42.8500	43.0000	42.5000	42.5000	+0.592%	5	8,857	-17.953%
2026-06-15	43.9600	45.0500	42.2500	42.2500	+17.524%	39	8,858	-17.467%
2026-06-12	36.3000	37.1400	34.6000	35.9500	-2.257%	172	8,858	-3.004%
2026-06-11	29.5000	36.7800	28.6000	36.7800	+19.416%	115	8,812	-5.193%
2026-06-10	34.2000	34.3300	30.6000	30.8000	-21.986%	81	8,796	+13.214%
2026-06-09	43.6500	44.4900	39.1400	39.4800	-9.842%	23	8,766	-11.677%
2026-06-08	43.8500	45.0200	43.7900	43.7900	-1.794%	8	8,770	-20.370%
2026-06-05	47.3000	47.3000	43.8000	44.5900	-16.732%	16	8,770	-21.799%
2026-06-04	55.7000	55.7000	53.5500	53.5500	+3.319%	2	8,769	-34.883%
2026-06-03	52.7500	52.8000	51.8300	51.8300	-6.020%	405	8,768	-32.722%
2026-06-02	55.6900	55.7500	55.1500	55.1500	-0.072%	8	8,573	-36.772%
2026-06-01	54.2700	55.1900	53.1800	55.1900	-9.361%	710	8,577	-36.818%
2026-05-29	58.7000	62.9800	58.3500	60.8900	+8.038%	21	8,477	-42.733%
2026-05-28	53.4500	57.1500	53.4500	56.3600	+6.340%	14	8,488	-38.130%
2026-05-27	50.2000	53.0000	50.2000	53.0000	-6.195%	3	8,478	-34.208%
2026-05-26	58.5000	58.5000	56.5000	56.5000	-1.362%	7	8,476	-38.283%
2026-05-22	57.9100	57.9100	57.2800	57.2800	-3.973%	3	8,475	-39.124%
2026-05-21	57.7200	59.6500	57.7200	59.6500	-2.053%	13	8,477	-41.542%
2026-05-20	57.1200	60.9000	56.2500	60.9000	+7.502%	3	8,477	-42.742%
2026-05-19	56.1100	58.7100	56.1100	56.6500	-5.583%	18	8,588	-38.447%
2026-05-18	63.2000	63.2500	60.0000	60.0000	-1.559%	125	8,588	-41.883%
2026-05-15	61.8500	61.8500	60.9500	60.9500	-15.757%	7	8,588	-42.789%
2026-05-13	73.7000	73.7000	72.0000	72.3500	+0.208%	9	8,583	-51.804%
2026-05-12	70.8200	72.2000	70.8200	72.2000	-4.053%	25	8,579	-51.704%
2026-05-11	76.7800	77.0000	74.3000	75.2500	+1.075%	860	8,579	-53.661%
2026-05-08	77.0000	77.0000	74.4500	74.4500	+0.067%	2	8,156	-53.163%
2026-05-07	77.5500	78.0000	74.4000	74.4000	+1.404%	93	8,155	-53.132%
2026-05-06	73.6600	74.6100	71.4900	73.3700	+13.893%	136	8,063	-52.474%
2026-05-04	63.3500	64.6100	63.3500	64.4200	-3.851%	163	7,936	-45.871%
2026-05-01	69.2700	69.2700	67.0000	67.0000	-1.687%	47	7,883	-47.955%
2026-04-30	67.0300	68.1500	66.8000	68.1500	+10.008%	116	7,883	-48.833%
2026-04-29	60.5900	61.9500	60.5900	61.9500	-4.087%	14	7,776	-43.713%
2026-04-28	66.1500	66.1500	64.5900	64.5900	-11.155%	11	7,776	-46.013%
2026-04-27	72.2900	72.7000	72.0000	72.7000	-4.178%	20	7,766	-52.036%
2026-04-24	74.3500	75.8700	74.3500	75.8700	-3.840%	2	7,761	-54.040%
2026-04-22	78.1500	78.9000	78.1500	78.9000	+2.468%	7	7,761	-55.805%
2026-04-21	77.0000	77.0500	76.9500	77.0000	-9.942%	8	7,759	-54.714%
2026-04-20	86.0500	86.0500	84.1500	85.5000	-5.525%	17	7,753	-59.216%
2026-04-17	90.5000	90.5000	90.5000	90.5000	+5.539%	1	7,740	-61.470%
2026-04-15	85.7500	85.7500	85.7500	85.7500	-3.565%	2	7,739	-59.335%
2026-04-14	85.1400	88.9200	84.8800	88.9200	+12.358%	204	7,738	-60.785%
2026-04-13	79.1400	79.1400	79.1400	79.1400	-4.651%	2	7,837	-55.939%
2026-04-10	83.3900	83.4600	82.9000	83.0000	-2.788%	88	7,838	-57.988%
2026-04-09	85.3000	86.5000	85.3000	85.3800	+0.447%	6	7,917	-59.159%
2026-04-08	87.3000	87.3100	85.0000	85.0000	+3.912%	6	7,914	-58.976%
2026-04-07	81.8000	81.8000	81.8000	81.8000	+0.863%	1	7,913	-57.372%
2026-04-06	81.1300	81.1300	81.1000	81.1000	+0.371%	31	7,914	-57.004%
2026-04-02	75.9000	81.3500	75.4000	80.8000	-7.520%	5	7,926	-56.844%
2026-04-01	84.7100	88.3200	84.7100	87.3700	+7.202%	17	7,926	-60.089%
2026-03-31	76.7500	81.5100	76.7500	81.5000	+13.938%	8	7,927	-57.215%
2026-03-30	74.0000	74.0000	71.0000	71.5300	+1.895%	3	7,931	-51.251%
2026-03-27	65.0000	70.2000	65.0000	70.2000	+15.746%	6	7,931	-50.328%
2026-03-26	64.0000	64.0000	60.6500	60.6500	-12.229%	37	7,936	-42.506%
2026-03-25	71.6500	72.2000	69.1000	69.1000	+11.650%	4	7,939	-49.537%
2026-03-24	60.0000	62.7800	59.0900	61.8900	-0.754%	31	7,940	-43.658%
2026-03-23	61.0000	65.0000	59.3600	62.3600	-5.444%	45	7,948	-44.083%
2026-03-20	74.7000	75.0000	64.0000	65.9500	-10.939%	60	7,962	-47.127%
2026-03-19	70.0000	74.6000	67.5000	74.0500	-18.023%	38	7,945	-52.910%
2026-03-18	91.1700	93.0000	89.3200	90.3300	-10.564%	17	7,961	-61.397%
2026-03-17	100.6000	101.0000	100.6000	101.0000	-0.444%	3	7,962	-65.475%
2026-03-16	103.5700	103.8000	101.0500	101.4500	-12.836%	10	7,965	-65.628%
2026-03-11	115.5200	116.3900	115.5200	116.3900	-1.071%	2	7,968	-70.040%
2026-03-10	119.0000	119.4000	117.4500	117.6500	+3.748%	4	7,967	-70.361%
2026-03-09	110.2100	113.4000	110.2100	113.4000	-0.439%	5	7,968	-69.250%
2026-03-04	115.3800	116.1600	113.9000	113.9000	+3.217%	6	7,973	-69.385%
2026-03-03	111.9300	111.9300	107.7900	110.3500	-14.125%	6	7,978	-68.401%
2026-03-02	128.1000	129.5000	126.4500	128.5000	+4.336%	7	7,978	-72.864%
2026-02-27	120.1000	123.1600	120.1000	123.1600	+5.490%	4	7,978	-71.687%
2026-02-26	115.2700	117.3500	114.5000	116.7500	-2.668%	131	7,978	-70.133%
2026-02-25	119.7400	119.9500	119.4500	119.9500	+3.423%	7	7,976	-70.930%
2026-02-24	115.2500	115.9800	115.2500	115.9800	-5.515%	3	7,976	-69.934%
2026-02-23	119.5500	122.7500	119.0000	122.7500	+17.083%	18	7,976	-71.593%
2026-02-20	104.6200	104.8400	104.6200	104.8400	+2.976%	2	7,983	-66.740%
2026-02-19	102.0000	102.0000	101.8100	101.8100	+0.128%	2	7,983	-65.750%
2026-02-18	99.3300	101.6800	99.3300	101.6800	+11.430%	3	7,981	-65.706%
2026-02-17	95.0000	95.0000	89.6000	91.2500	-10.487%	24	7,980	-61.786%
2026-02-13	101.8000	101.9400	100.5000	101.9400	+6.443%	4	7,987	-65.794%
2026-02-12	105.7000	105.7000	94.9000	95.7700	-10.159%	21	7,987	-63.590%
2026-02-11	106.0000	106.6000	106.0000	106.6000	+3.696%	2	7,996	-67.289%
2026-02-10	108.2000	108.2000	102.8000	102.8000	-3.547%	4	7,994	-66.080%
2026-02-09	104.5000	106.5800	104.5000	106.5800	+7.396%	4	7,994	-67.283%
2026-02-06	93.1000	99.2400	93.1000	99.2400	+11.845%	7	7,995	-64.863%
2026-02-05	88.6200	90.0500	88.0000	88.7300	-9.891%	8	8,001	-60.701%
2026-02-04	100.4800	100.4800	96.4000	98.4700	-1.530%	5	8,002	-64.588%
2026-02-03	97.0000	102.5300	97.0000	100.0000	+26.151%	15	8,002	-65.130%
2026-02-02	88.5900	90.0000	76.4000	79.2700	-19.929%	30	8,006	-56.011%
2026-01-30	112.0000	112.0000	81.5000	99.0000	-26.948%	163	8,007	-64.778%
2026-01-29	144.9000	148.6800	113.4800	135.5200	+1.589%	94	7,998	-74.269%
2026-01-28	123.9500	133.4000	122.0900	133.4000	+15.668%	46	8,057	-73.861%
2026-01-27	106.0000	115.3300	106.0000	115.3300	+11.108%	24	8,091	-69.765%
2026-01-26	106.8000	108.5700	103.8000	103.8000	+5.274%	126	8,092	-66.407%
2026-01-23	95.5000	99.7500	95.3700	98.6000	+5.647%	56	8,196	-64.635%
2026-01-22	86.6500	94.9000	86.2500	93.3300	+8.890%	95	8,235	-62.638%
2026-01-21	89.3500	90.0900	82.3000	85.7100	+5.037%	116	8,266	-59.316%
2026-01-20	79.1000	81.6000	78.1700	81.6000	+20.603%	164	8,332	-57.267%
2026-01-16	69.7500	69.7500	64.0800	67.6600	-2.885%	32	8,268	-48.463%
2026-01-15	69.2000	70.5000	69.2000	69.6700	-2.818%	100	8,268	-49.950%
2026-01-14	70.2200	71.7500	69.4500	71.6900	+6.920%	43	8,215	-51.360%
2026-01-13	71.2500	71.2500	66.8000	67.0500	-2.826%	46	8,212	-47.994%
2026-01-12	69.0000	71.2500	68.7300	69.0000	+11.022%	145	8,229	-49.464%
2026-01-09	62.9000	63.0000	61.0000	62.1500	+3.239%	56	8,248	-43.894%
2026-01-08	57.5000	60.2000	57.5000	60.2000	+0.083%	17	8,215	-42.076%
2026-01-07	59.0000	60.1500	59.0000	60.1500	-5.051%	33	8,217	-42.028%
2026-01-06	61.5000	63.3500	61.0500	63.3500	+7.101%	26	8,184	-44.957%
2026-01-05	57.0000	59.7200	57.0000	59.1500	+15.415%	98	8,179	-41.048%
2026-01-02	53.2000	53.2000	50.5000	51.2500	+1.365%	36	8,145	-31.961%
2025-12-31	52.8500	52.8500	49.8000	50.5600	-2.956%	46	8,169	-31.032%
2025-12-30	54.9000	54.9000	52.1000	52.1000	0.000%	40	8,169	-33.071%
2025-12-29	55.0000	55.0000	50.1500	52.1000	-20.941%	163	8,140	-33.071%
2025-12-26	64.2000	66.1700	63.9000	65.9000	+8.926%	73	8,139	-47.086%
2025-12-24	59.5400	60.5000	59.5400	60.5000	-2.842%	14	8,091	-42.364%
2025-12-23	60.1500	62.2900	58.4500	62.2700	+7.920%	158	8,091	-44.002%
2025-12-22	56.8000	58.6000	56.3500	57.7000	+11.757%	34	8,165	-39.567%
2025-12-19	51.0000	52.0000	51.0000	51.6300	+1.734%	9	8,173	-32.462%
2025-12-18	50.9500	53.0000	50.0000	50.7500	-2.122%	25	8,176	-31.291%
2025-12-17	50.4500	51.8500	49.9200	51.8500	+5.708%	33	8,172	-32.748%
2025-12-16	50.6300	50.6300	48.1000	49.0500	+0.041%	33	8,177	-28.909%
2025-12-15	50.6400	50.6400	48.6000	49.0300	+1.701%	61	8,183	-28.880%
2025-12-12	50.9000	52.0900	47.0500	48.2100	+2.640%	45	8,153	-27.671%
2025-12-11	44.0000	47.6500	43.7000	46.9700	+6.750%	347	8,151	-25.761%
2025-12-10	41.6500	44.1000	41.6500	44.0000	+2.230%	41	8,361	-20.750%
2025-12-09	42.0700	43.3000	42.0700	43.0400	+4.037%	134	8,384	-18.982%
2025-12-08	42.1000	42.1000	41.0000	41.3700	-2.083%	24	8,403	-15.712%
2025-12-05	44.5500	45.3000	42.2500	42.2500	-3.583%	68	8,392	-17.467%
2025-12-04	43.2500	43.8200	42.9600	43.8200	+0.046%	55	8,410	-20.424%
2025-12-03	43.8000	43.8000	43.8000	43.8000	-1.573%	1	8,372	-20.388%
2025-12-02	45.8900	45.8900	42.7500	44.5000	-3.991%	27	8,371	-21.640%
2025-12-01	46.0000	46.6500	45.0000	46.3500	+2.499%	38	8,379	-24.768%
2025-11-28	43.1700	45.2200	43.0000	45.2200	+8.441%	76	8,383	-22.888%
2025-11-26	41.0000	42.0000	40.3300	41.7000	+3.654%	63	8,369	-16.379%
2025-11-25	39.7000	42.0500	39.0000	40.2300	+0.349%	40	8,369	-13.323%
2025-11-24	38.7500	40.0900	37.6500	40.0900	+9.237%	14	8,341	-13.021%
2025-11-21	36.7500	38.2900	36.6500	36.7000	+0.410%	31	8,333	-4.986%
2025-11-20	37.5500	37.5500	36.1800	36.5500	-4.941%	2,008	8,316	-4.596%
2025-11-19	40.2800	40.2800	38.0000	38.4500	+0.261%	111	6,534	-9.311%
2025-11-18	37.0000	38.3500	36.6000	38.3500	+6.528%	129	6,441	-9.074%
2025-11-17	38.2000	38.2500	35.0300	36.0000	-8.304%	38	6,348	-3.139%
2025-11-14	42.2500	42.2500	37.1900	39.2600	-10.773%	147	6,363	-11.182%
2025-11-13	45.8400	47.3000	42.5900	44.0000	-5.070%	79	6,232	-20.750%
2025-11-12	40.7500	46.6600	40.7500	46.3500	+12.637%	122	6,193	-24.768%
2025-11-11	40.6900	41.6800	39.2500	41.1500	+3.914%	68	6,176	-15.261%
2025-11-10	37.5000	40.7500	37.2900	39.6000	+20.000%	21	6,128	-11.944%
2025-11-07	31.8500	33.5000	31.8500	33.0000	+2.804%	5	6,118	+5.667%
2025-11-06	31.9000	32.1000	31.9000	32.1000	-0.434%	22	6,119	+8.629%
2025-11-05	32.5000	32.5000	31.5000	32.2400	+7.467%	10	6,097	+8.158%
2025-11-04	31.0000	31.7000	30.0000	30.0000	-11.374%	8	6,095	+16.233%
2025-11-03	34.7900	34.8000	32.5500	33.8500	-0.441%	7	6,092	+3.013%
2025-10-31	35.0000	35.0800	33.8000	34.0000	-2.017%	23	6,092	+2.559%
2025-10-30	34.0000	34.7000	33.7000	34.7000	+10.159%	20	6,074	+0.490%
2025-10-29	34.2000	35.0000	31.5000	31.5000	+3.279%	37	6,090	+10.698%
2025-10-28	30.2000	31.7200	29.3000	30.5000	-7.576%	41	6,077	+14.328%
2025-10-27	35.0000	35.6500	31.9500	33.0000	-16.456%	130	6,014	+5.667%
2025-10-24	41.0500	42.5000	38.6000	39.5000	-3.659%	111	6,014	-11.722%
2025-10-23	41.9400	43.3500	40.6500	41.0000	-2.031%	100	5,949	-14.951%
2025-10-22	36.2900	41.8500	35.3200	41.8500	+4.599%	98	5,893	-16.679%
2025-10-21	45.2000	45.8000	39.0000	40.0100	-28.413%	1,635	5,869	-12.847%
2025-10-20	51.1100	55.8900	49.7600	55.8900	+19.833%	80	5,784	-37.610%
2025-10-17	48.0000	50.0500	44.6000	46.6400	-8.549%	158	5,765	-25.236%
2025-10-16	46.0400	51.0000	46.0400	51.0000	+13.333%	127	5,883	-31.627%
2025-10-15	42.0000	45.2000	42.0000	45.0000	+9.569%	117	5,897	-22.511%
2025-10-14	37.3000	42.0000	37.3000	41.0700	+6.897%	312	5,884	-15.096%
2025-10-13	37.0000	40.4500	36.6000	38.4200	+17.925%	165	5,742	-9.240%
2025-10-10	32.0900	32.9000	31.9000	32.5800	+5.131%	9	5,503	+7.029%
2025-10-09	34.2000	34.2000	29.8500	30.9900	-7.932%	63	5,497	+12.520%
2025-10-08	33.2000	34.9200	33.2000	33.6600	+7.368%	46	5,554	+3.595%
2025-10-07	30.0000	31.3500	29.3700	31.3500	+6.524%	247	5,521	+11.228%
2025-10-06	26.9900	29.4300	26.9900	29.4300	+16.554%	1,702	5,521	+18.485%
2025-10-03	24.9000	25.2500	24.6000	25.2500	+8.323%	174	4,916	+38.099%
2025-10-02	23.6700	23.6700	23.0300	23.3100	-8.481%	40	4,767	+49.592%
2025-10-01	26.7500	26.7500	24.9800	25.4700	+1.474%	108	4,803	+36.906%
2025-09-30	23.9500	25.1000	23.9500	25.1000	+4.583%	84	4,887	+38.924%
2025-09-29	23.7400	24.5400	23.4000	24.0000	+12.412%	129	4,819	+45.292%
2025-09-26	20.6900	21.8500	20.6900	21.3500	+13.867%	97	4,787	+63.326%
2025-09-25	18.8000	18.8000	18.7500	18.7500	-0.531%	101	4,754	+85.973%
2025-09-24	19.7500	20.1500	18.8000	18.8500	-5.750%	12	4,722	+84.987%
2025-09-23	22.0000	22.0000	20.0000	20.0000	+1.010%	416	4,714	+74.350%
2025-09-22	18.4200	20.2000	18.4200	19.8000	+13.467%	381	4,830	+76.111%
2025-09-19	16.8500	17.4500	16.8500	17.4500	+9.199%	12	4,767	+99.828%
2025-09-18	15.6300	15.9800	15.6300	15.9800	-9.718%	28	4,767	+118.210%
2025-09-17	17.6000	17.7000	17.6000	17.7000	-1.993%	39	4,789	+97.006%
2025-09-16	18.7500	18.7500	17.6600	18.0600	+3.793%	55	4,804	+93.079%
2025-09-15	15.8500	17.5400	15.8500	17.4000	+9.159%	45	4,760	+100.402%
2025-09-12	16.1500	16.1500	15.7500	15.9400	+2.839%	10	4,793	+118.758%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-3.125%	1	4,796	+124.968%
2025-09-10	16.4500	16.4500	16.0000	16.0000	-0.929%	4	4,795	+117.938%
2025-09-09	17.5800	17.5800	16.1500	16.1500	-5.000%	22	4,799	+115.913%
2025-09-08	16.0500	17.0000	15.7000	17.0000	+13.636%	9	4,788	+105.118%
2025-09-05	15.3800	15.3800	14.9600	14.9600	+7.240%	3	4,788	+133.088%
2025-09-04	14.0100	14.0100	13.3600	13.9500	-10.000%	34	4,788	+149.964%
2025-09-03	14.7000	15.5000	14.5500	15.5000	+7.864%	144	4,799	+124.968%
2025-09-02	12.5000	14.3700	12.5000	14.3700	+25.393%	54	4,859	+142.658%
2025-08-29	11.3500	11.4600	11.3500	11.4600	+10.725%	68	4,781	+204.276%
2025-08-28	10.3500	10.3500	10.3500	10.3500	+4.020%	1	4,781	+236.908%
2025-08-27	9.9000	9.9600	9.9000	9.9500	+2.577%	16	4,782	+250.452%
2025-08-26	9.7000	9.7000	9.7000	9.7000	+3.522%	1	4,768	+259.485%
2025-08-22	8.6000	9.3700	8.6000	9.3700	+6.477%	2	4,769	+272.145%
2025-08-21	8.8000	8.8000	8.8000	8.8000	-4.762%	1	4,769	+296.250%
2025-08-20	8.8000	9.2400	8.8000	9.2400	+8.070%	105	4,768	+277.381%
2025-08-18	8.6000	8.6000	8.5500	8.5500	-8.065%	12	4,665	+307.836%
2025-08-15	9.3000	9.3000	9.3000	9.3000	+1.639%	9	4,653	+274.946%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-3.684%	1	4,653	+281.093%
2025-08-13	9.5000	9.5000	9.5000	9.5000	-5.473%	30	4,652	+267.053%
2025-08-12	10.9000	10.9000	10.0300	10.0500	+5.789%	102	4,622	+246.965%
2025-08-11	9.5000	9.5000	9.5000	9.5000	-11.956%	4	4,520	+267.053%
2025-08-08	10.8000	10.8000	10.7900	10.7900	-0.093%	6	4,516	+223.170%
2025-08-06	10.8000	10.8000	10.8000	10.8000	-0.369%	2	4,510	+222.870%
2025-08-05	10.7100	10.8400	10.7100	10.8400	+9.495%	2	4,508	+221.679%
2025-08-01	9.3000	9.9000	8.9000	9.9000	+15.116%	5	4,506	+252.222%
2025-07-30	8.6000	8.6000	8.6000	8.6000	-10.417%	1	4,511	+305.465%
2025-07-29	9.5000	9.6000	9.4500	9.6000	-5.419%	8	4,510	+263.229%
2025-07-25	10.1500	10.1500	10.1500	10.1500	-15.417%	1	4,502	+243.547%
2025-07-23	12.0000	12.0000	12.0000	12.0000	-7.621%	1	4,502	+190.583%
2025-07-22	12.9900	12.9900	12.9900	12.9900	+11.026%	2	4,501	+168.437%
2025-07-21	11.3500	11.7000	11.3500	11.7000	+14.594%	10	4,499	+198.034%
2025-07-17	10.2500	10.2500	10.2100	10.2100	+3.760%	3	4,501	+241.528%
2025-07-15	9.5500	9.8400	9.5500	9.8400	-10.301%	102	4,498	+254.370%
2025-07-14	10.9700	10.9700	10.9700	10.9700	+17.452%	1	4,491	+217.867%
2025-07-10	9.0900	9.5200	9.0900	9.3400	-0.320%	96	4,490	+273.340%
2025-07-09	9.2500	9.3800	9.2500	9.3700	+0.214%	6	4,490	+272.145%
2025-07-08	10.3200	10.4500	9.3500	9.3500	-12.617%	7	4,490	+272.941%
2025-07-07	10.7000	10.7000	10.7000	10.7000	-3.517%	2	4,495	+225.888%
2025-07-03	11.0900	11.0900	11.0900	11.0900	-0.538%	2	4,491	+214.427%
2025-07-02	11.1500	11.1500	11.1500	11.1500	+6.190%	1	4,491	+212.735%
2025-06-30	10.0000	10.5000	10.0000	10.5000	+3.346%	15	4,490	+232.095%
2025-06-27	10.0200	10.1600	10.0200	10.1600	-11.652%	2	4,505	+243.209%
2025-06-26	11.3300	11.5000	11.3300	11.5000	-2.460%	3	4,505	+203.217%
2025-06-25	11.5000	11.7900	11.5000	11.7900	+2.522%	16	4,504	+195.759%
2025-06-24	11.5000	11.5000	11.3000	11.5000	-12.879%	9	4,488	+203.217%
2025-06-23	13.4900	13.4900	13.2000	13.2000	+0.610%	5	4,479	+164.167%
2025-06-20	13.2700	13.2700	13.1200	13.1200	-2.090%	4	4,481	+165.777%
2025-06-18	14.3000	14.3500	13.4000	13.4000	+0.375%	44	4,447	+160.224%
2025-06-17	13.3500	13.3500	13.3500	13.3500	-12.171%	1	4,447	+161.199%
2025-06-13	14.9000	15.2000	14.7000	15.2000	+11.030%	14	4,447	+129.408%
2025-06-12	13.6200	13.7800	13.5900	13.6900	+12.213%	216	4,449	+154.711%
2025-06-09	12.0000	12.4500	12.0000	12.2000	-7.012%	18	4,445	+185.820%
2025-06-06	13.2500	13.2800	12.7000	13.1200	-5.271%	204	4,441	+165.777%
2025-06-05	13.3900	13.8500	13.3900	13.8500	+1.838%	4	4,339	+151.769%
2025-06-04	14.3000	14.3000	13.6000	13.6000	-5.556%	2	4,334	+156.397%
2025-06-02	13.9200	14.4400	13.9200	14.4000	+15.663%	63	4,334	+142.153%
2025-05-30	12.6500	12.6500	12.4500	12.4500	-3.113%	46	4,394	+180.080%
2025-05-28	13.8000	13.8000	12.7500	12.8500	-1.533%	44	4,414	+171.362%
2025-05-27	13.0500	13.0500	13.0500	13.0500	-14.817%	2	4,371	+167.203%
2025-05-23	15.3200	15.3200	15.3200	15.3200	+7.509%	4	4,367	+127.611%
2025-05-21	14.5200	14.5200	14.2500	14.2500	+0.565%	9	4,367	+144.702%
2025-05-20	14.1700	14.1700	14.1700	14.1700	+11.137%	2	4,358	+146.083%
2025-05-19	13.0000	13.4700	12.7500	12.7500	+9.914%	75	4,358	+173.490%
2025-05-16	11.6200	12.1400	11.6000	11.6000	-10.769%	36	4,318	+200.603%
2025-05-15	12.0000	13.0000	12.0000	13.0000	+12.069%	3	4,312	+168.231%
2025-05-14	11.6000	11.6000	11.4800	11.6000	-7.200%	6	4,309	+200.603%
2025-05-13	13.0500	13.0500	12.5000	12.5000	-2.420%	3	4,307	+178.960%
2025-05-12	12.8100	12.8100	12.8100	12.8100	-27.463%	1	4,306	+172.209%
2025-05-07	17.6600	17.6600	17.6600	17.6600	-4.541%	1	4,306	+97.452%
2025-05-06	16.8500	18.5000	16.8500	18.5000	+37.037%	3	4,305	+88.486%
2025-05-02	13.5000	13.5000	13.5000	13.5000	+8.434%	2	4,304	+158.296%
2025-05-01	12.4500	12.4500	12.4500	12.4500	-15.878%	1	4,305	+180.080%
2025-04-29	14.8000	14.8000	14.6500	14.8000	-8.923%	11	4,304	+135.608%
2025-04-28	16.2500	16.2500	16.2500	16.2500	+1.563%	1	4,315	+114.585%
2025-04-24	16.0000	16.0000	16.0000	16.0000	+23.077%	1	4,315	+117.938%
2025-04-23	14.9000	16.1100	13.0000	13.0000	-29.730%	38	4,316	+168.231%
2025-04-22	19.5000	20.1500	18.3000	18.5000	-2.632%	15	4,341	+88.486%
2025-04-21	19.4000	19.4000	19.0000	19.0000	+17.284%	3	4,332	+83.526%
2025-04-17	15.0000	16.2000	14.2500	16.2000	+3.514%	23	4,313	+115.247%
2025-04-16	16.4500	16.4500	15.6500	15.6500	+20.385%	9	4,313	+122.812%
2025-04-15	12.8400	13.0200	12.8400	13.0000	+1.404%	3	4,321	+168.231%
2025-04-14	12.6000	12.9500	12.6000	12.8200	-6.899%	3	4,322	+171.997%
2025-04-11	13.0500	13.8500	13.0500	13.7700	+16.203%	10	4,320	+153.232%
2025-04-10	10.0500	11.8500	10.0500	11.8500	+32.402%	4,006	4,317	+194.262%
2025-04-09	9.2000	9.3000	8.9400	8.9500	+15.484%	39	2,337	+289.609%
2025-04-08	8.5500	8.5500	7.7500	7.7500	+13.971%	2	2,351	+349.935%
2025-04-07	7.8800	7.8800	6.4000	6.8000	-14.894%	124	2,350	+412.794%
2025-04-04	8.2000	8.2000	7.7500	7.9900	-13.152%	28	2,345	+336.421%
2025-04-01	9.2000	9.2000	9.2000	9.2000	+0.546%	2	2,344	+279.022%
2025-03-31	9.1500	9.1500	9.1500	9.1500	+1.780%	10	2,346	+281.093%
2025-03-28	8.8900	8.9900	8.7000	8.9900	+8.838%	6	2,344	+287.875%
2025-03-27	8.2600	8.2600	8.2600	8.2600	+13.151%	1	2,343	+322.155%
2025-03-26	7.5500	7.5500	7.3000	7.3000	-5.806%	2	2,343	+377.671%
2025-03-24	7.7500	7.7500	7.7500	7.7500	-3.004%	1	2,345	+349.935%
2025-03-21	8.1500	8.1500	7.9900	7.9900	-4.540%	10	2,344	+336.421%
2025-03-19	8.2300	8.4900	8.2300	8.3700	-2.561%	32	2,343	+316.607%
2025-03-18	8.5900	8.5900	8.5900	8.5900	+9.149%	5	2,343	+305.937%
2025-03-17	8.3000	8.3000	7.8700	7.8700	-2.236%	6	2,348	+343.075%
2025-03-14	8.0500	8.0500	8.0500	8.0500	+1.385%	2	2,348	+333.168%
2025-03-13	7.8500	7.9400	7.8500	7.9400	+16.593%	6	2,346	+339.169%
2025-03-12	7.0000	7.1300	6.6200	6.8100	+9.662%	1,000	2,346	+412.041%
2025-03-11	6.0100	6.2100	6.0100	6.2100	+8.947%	2	1,346	+461.514%
2025-03-10	6.2000	6.2000	5.7000	5.7000	-16.788%	2	1,348	+511.754%
2025-03-03	6.8500	6.8500	6.8500	6.8500	+28.037%	3	1,346	+409.051%
2025-02-28	5.8200	5.8200	5.3500	5.3500	-17.438%	26	1,343	+551.776%
2025-02-26	6.4800	6.4800	6.4800	6.4800	+0.465%	2	1,355	+438.117%
2025-02-25	6.0000	6.9900	6.0000	6.4500	-16.774%	8	1,357	+440.620%
2025-02-20	7.0000	7.7500	7.0000	7.7500	+8.392%	4	1,356	+349.935%
2025-02-13	6.0500	7.1500	6.0500	7.1500	+22.222%	14	1,348	+387.692%
2025-02-11	5.8900	6.1000	5.8500	5.8500	-4.412%	6	1,348	+496.068%
2025-02-10	6.2500	6.2500	5.7000	6.1200	+14.179%	697	1,346	+469.771%
2025-02-07	6.0500	6.1600	5.3600	5.3600	-5.965%	104	676	+550.560%
2025-02-06	5.7100	5.7100	5.0600	5.7000	+5.556%	136	626	+511.754%
2025-02-05	5.8500	6.1500	5.2500	5.4000	-0.185%	133	504	+545.741%
2025-02-04	5.2500	5.4400	5.0500	5.4100	+6.496%	78	402	+544.547%
2025-02-03	5.2500	5.2500	4.8000	5.0800	+14.157%	25	355	+586.417%
2025-01-31	4.4500	4.4500	4.4500	4.4500	-6.316%	2	332	+683.596%
2025-01-30	4.9500	4.9500	4.7500	4.7500	+5.322%	50	292	+634.105%
2025-01-28	4.5000	4.5100	4.5000	4.5100	+7.381%	2	292	+673.171%
2025-01-27	4.5000	4.5000	4.2000	4.2000	-14.286%	111	291	+730.238%
2025-01-24	4.9000	4.9000	4.9000	4.9000	+8.889%	4	190	+611.633%
2025-01-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	188	+674.889%
2025-01-22	5.0000	5.0000	5.0000	5.0000	-0.990%	1	186	+597.400%

.dark-mode .zzXH49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzXH49{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C380GLD Jan 15 2027 380.00 Call (GLD270115C00380000)option OPRA

GLD20270115C380
GLD Jan 15 2027 380.00 Call (GLD270115C00380000)
option OPRA