Dark

GLD20270115C385
GLD Jan 15 2027 385.00 Call (GLD270115C00385000)
option OPRA

EOD

Jul 24, 2026

20.86-0.430%(-0.09)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.0500	22.0500	20.8600	20.8600	-0.430%	40	2,073	0.000%
2026-07-23	22.0500	22.0500	20.9500	20.9500	-15.113%	29	2,093	-0.430%
2026-07-22	25.5000	26.4100	24.6700	24.6800	+7.679%	113	2,093	-15.478%
2026-07-21	21.4700	22.9200	21.4700	22.9200	+15.466%	10	2,059	-8.988%
2026-07-20	20.1100	20.1100	19.8500	19.8500	-3.359%	12	2,057	+5.088%
2026-07-17	19.6500	20.5400	19.6000	20.5400	+8.105%	24	2,047	+1.558%
2026-07-16	19.8000	19.9400	19.0000	19.0000	-15.929%	23	2,051	+9.789%
2026-07-15	22.0500	22.6000	21.6800	22.6000	+0.893%	20	2,049	-7.699%
2026-07-14	23.4500	24.5300	22.2900	22.4000	+11.832%	651	2,042	-6.875%
2026-07-13	22.0000	22.0000	19.7500	20.0300	-17.231%	29	2,158	+4.144%
2026-07-10	24.3700	24.9500	24.2000	24.2000	-8.333%	7	2,170	-13.802%
2026-07-09	26.4000	26.4000	26.4000	26.4000	+12.821%	1	2,173	-20.985%
2026-07-08	23.4000	23.4000	23.4000	23.4000	-11.027%	1	2,172	-10.855%
2026-07-07	28.9900	28.9900	25.7500	26.3000	-6.339%	11	2,173	-20.684%
2026-07-06	27.3000	28.1100	26.6500	28.0800	+5.366%	101	2,170	-25.712%
2026-07-02	26.9300	27.3000	25.7700	26.6500	+5.838%	22	2,108	-21.726%
2026-07-01	23.2800	26.3900	23.2800	25.1800	+12.160%	10	2,108	-17.156%
2026-06-30	22.5000	22.5000	22.4500	22.4500	+1.676%	11	2,107	-7.082%
2026-06-29	23.2400	23.2400	22.0800	22.0800	-12.032%	17	2,101	-5.525%
2026-06-26	24.7300	25.1000	24.7300	25.1000	+5.241%	4	2,092	-16.892%
2026-06-25	23.0000	23.8500	23.0000	23.8500	+3.696%	32	2,092	-12.537%
2026-06-24	22.2300	24.3500	22.1200	23.0000	-16.968%	639	2,082	-9.304%
2026-06-23	27.6100	27.7500	27.6100	27.7000	-10.645%	11	1,506	-24.693%
2026-06-22	31.3000	32.4500	30.7500	31.0000	-6.061%	58	1,501	-32.710%
2026-06-18	35.1500	35.1500	33.0000	33.0000	-8.714%	16	1,519	-36.788%
2026-06-17	36.1500	36.1500	36.1500	36.1500	-9.693%	2	1,519	-42.296%
2026-06-16	39.0600	40.0300	39.0600	40.0300	-1.160%	4	1,519	-47.889%
2026-06-15	41.7200	41.8500	40.5000	40.5000	+22.653%	7	1,520	-48.494%
2026-06-12	33.0000	34.9000	32.9900	33.0200	-4.151%	175	1,521	-36.826%
2026-06-11	27.2500	34.4500	27.2500	34.4500	+22.729%	87	1,464	-39.448%
2026-06-10	30.9500	32.6000	28.0700	28.0700	-25.147%	118	1,433	-25.686%
2026-06-09	37.1700	37.5000	37.1700	37.5000	-8.981%	2	1,435	-44.373%
2026-06-08	40.8500	41.2000	40.8500	41.2000	-0.723%	2	1,435	-49.369%
2026-06-05	43.8500	43.8500	41.5000	41.5000	-17.347%	6	1,436	-49.735%
2026-06-04	50.2100	50.2100	50.2100	50.2100	+3.783%	1	1,432	-58.454%
2026-06-03	47.7000	48.4700	47.7000	48.3800	-6.872%	7	1,432	-56.883%
2026-06-02	52.5500	52.6000	51.9500	51.9500	+3.239%	7	1,438	-59.846%
2026-06-01	50.0500	50.3200	50.0500	50.3200	-14.203%	2	1,434	-58.545%
2026-05-29	58.6500	58.6500	58.6500	58.6500	+21.178%	1	1,433	-64.433%
2026-05-28	47.8000	48.4000	46.8000	48.4000	-3.200%	3	1,434	-56.901%
2026-05-27	50.0000	50.0000	50.0000	50.0000	-5.357%	1	1,434	-58.280%
2026-05-26	53.8900	53.8900	52.8300	52.8300	-2.474%	4	1,434	-60.515%
2026-05-19	55.0400	55.0400	54.1700	54.1700	-5.512%	3	1,436	-61.492%
2026-05-18	57.3300	57.3300	57.3300	57.3300	-15.691%	15	1,435	-63.614%
2026-05-14	68.0000	68.0000	68.0000	68.0000	-3.887%	1	1,435	-69.324%
2026-05-12	67.4000	70.7500	67.4000	70.7500	+0.726%	5	1,435	-70.516%
2026-05-07	70.2400	70.2400	70.2400	70.2400	+2.901%	1	1,435	-70.302%
2026-05-06	67.8400	68.9400	67.8400	68.2600	+18.036%	102	1,435	-69.440%
2026-05-04	57.7500	57.8300	57.7500	57.8300	-11.777%	2	1,386	-63.929%
2026-05-01	65.5500	65.5500	65.5500	65.5500	+2.824%	1	1,386	-68.177%
2026-04-30	63.7500	63.7500	63.7500	63.7500	+8.937%	1	1,386	-67.278%
2026-04-29	58.3200	58.5200	58.2300	58.5200	-6.353%	31	1,386	-64.354%
2026-04-28	62.5500	62.5500	62.4400	62.4900	-14.044%	7	1,399	-66.619%
2026-04-24	72.9000	72.9000	72.7000	72.7000	-2.651%	2	1,392	-71.307%
2026-04-22	74.4700	74.6800	74.4700	74.6800	+5.035%	2	1,390	-72.067%
2026-04-21	73.2500	73.7400	71.1000	71.1000	-13.535%	32	1,381	-70.661%
2026-04-20	82.2300	82.2300	82.2300	82.2300	-4.183%	14	1,381	-74.632%
2026-04-17	85.3200	85.8200	85.3200	85.8200	+7.275%	2	1,381	-75.693%
2026-04-16	80.2600	80.2600	80.0000	80.0000	-2.558%	19	1,381	-73.925%
2026-04-15	83.5000	83.5000	82.1000	82.1000	+0.195%	13	1,381	-74.592%
2026-04-14	81.9400	81.9400	81.9400	81.9400	+3.486%	6	1,382	-74.542%
2026-04-10	79.1800	79.1800	79.1800	79.1800	-4.946%	12	1,382	-73.655%
2026-04-09	83.1200	83.3000	83.1200	83.3000	+0.970%	3	1,382	-74.958%
2026-04-08	84.3500	84.3500	82.1900	82.5000	+4.629%	10	1,380	-74.715%
2026-04-06	78.8500	78.8500	78.8500	78.8500	-3.606%	2	1,380	-73.545%
2026-04-01	81.8000	81.8000	81.8000	81.8000	+21.149%	1	1,380	-74.499%
2026-03-30	67.5200	67.5200	67.5200	67.5200	+13.441%	1	1,380	-69.105%
2026-03-26	61.6500	61.8800	59.5200	59.5200	-8.431%	5	1,379	-64.953%
2026-03-25	68.5500	68.5500	65.0000	65.0000	+9.594%	3	1,381	-67.908%
2026-03-24	59.2700	59.3100	59.2600	59.3100	+4.474%	13	1,381	-64.829%
2026-03-23	58.2000	61.5900	56.7700	56.7700	-8.627%	21	1,387	-63.255%
2026-03-20	67.0000	67.0000	62.1300	62.1300	-9.060%	3	1,386	-66.425%
2026-03-19	66.2500	71.2400	65.3500	68.3200	-21.017%	23	1,385	-69.467%
2026-03-18	86.9300	88.4000	86.5000	86.5000	-12.494%	22	1,385	-75.884%
2026-03-16	98.1700	98.8500	98.1700	98.8500	-1.140%	91	1,384	-78.897%
2026-03-13	99.9900	99.9900	99.9900	99.9900	-10.659%	1	1,385	-79.138%
2026-03-11	112.5700	112.5700	111.9200	111.9200	-4.055%	2	1,385	-81.362%
2026-03-10	116.4500	116.6500	116.4500	116.6500	+5.997%	2	1,385	-82.117%
2026-03-06	110.0500	110.0500	110.0500	110.0500	+3.723%	1	1,385	-81.045%
2026-03-05	106.1000	106.1000	106.1000	106.1000	-3.790%	1	1,385	-80.339%
2026-03-04	110.5500	110.5500	110.2800	110.2800	-0.415%	7	1,386	-81.085%
2026-03-03	109.1000	110.7400	102.8100	110.7400	-10.041%	44	1,386	-81.163%
2026-03-02	123.7000	124.1500	121.8500	123.1000	+2.926%	14	1,390	-83.054%
2026-02-27	116.9100	119.6000	116.9100	119.6000	+5.560%	4	1,391	-82.559%
2026-02-26	111.5000	113.3000	111.5000	113.3000	-2.496%	77	1,391	-81.589%
2026-02-25	115.8000	116.2000	115.6000	116.2000	+3.889%	5	1,393	-82.048%
2026-02-24	111.5800	111.8500	111.5800	111.8500	-4.189%	2	1,393	-81.350%
2026-02-23	113.6500	116.7400	113.6500	116.7400	+14.384%	5	1,393	-82.131%
2026-02-20	103.8200	103.8200	102.0600	102.0600	+3.899%	2	1,390	-79.561%
2026-02-18	97.0500	98.2300	97.0500	98.2300	+13.811%	5	1,390	-78.764%
2026-02-17	86.3100	86.3100	86.3100	86.3100	-10.327%	1	1,392	-75.831%
2026-02-13	96.2500	96.2500	96.2500	96.2500	+6.707%	1	1,392	-78.327%
2026-02-12	90.5500	90.5500	90.2000	90.2000	-14.095%	3	1,392	-76.874%
2026-02-09	100.7400	105.0000	100.6500	105.0000	+11.690%	16	1,393	-80.133%
2026-02-06	95.3800	95.3800	94.0100	94.0100	+6.346%	2	1,394	-77.811%
2026-02-05	85.1500	89.0000	85.1500	88.4000	-1.778%	5	1,393	-76.403%
2026-02-04	103.5500	103.5500	90.0000	90.0000	-7.216%	8	1,393	-76.822%
2026-02-03	95.0300	99.0000	95.0300	97.0000	+29.333%	5	1,395	-78.495%
2026-02-02	80.4500	84.3300	75.0000	75.0000	-22.159%	9	1,396	-72.187%
2026-01-30	103.9500	107.7700	80.2200	96.3500	-24.567%	26	1,397	-78.350%
2026-01-29	144.9100	144.9100	112.9000	127.7300	+4.628%	60	1,392	-83.669%
2026-01-28	118.2000	122.7900	117.9600	122.0800	+9.656%	30	1,398	-82.913%
2026-01-27	105.7000	111.3300	103.3200	111.3300	+11.665%	9	1,418	-81.263%
2026-01-26	103.5000	105.6600	97.9000	99.7000	+5.291%	551	1,418	-79.077%
2026-01-23	92.7500	95.0500	92.1300	94.6900	+7.909%	9	1,589	-77.970%
2026-01-22	83.0000	88.7800	82.9500	87.7500	+12.500%	9	1,588	-76.228%
2026-01-21	84.9000	85.4000	78.0000	78.0000	+0.515%	14	1,589	-73.256%
2026-01-20	75.2500	77.7800	74.3500	77.6000	+21.004%	38	1,595	-73.119%
2026-01-16	61.0000	64.4400	61.0000	64.1300	-3.882%	54	1,572	-67.472%
2026-01-15	65.4000	66.7200	65.4000	66.7200	-2.026%	7	1,572	-68.735%
2026-01-14	66.5600	68.1000	66.5600	68.1000	+5.255%	25	1,571	-69.369%
2026-01-13	66.1500	66.1500	64.7000	64.7000	-2.560%	101	1,571	-67.759%
2026-01-12	65.7300	67.4800	65.7300	66.4000	+11.973%	30	1,596	-68.584%
2026-01-09	58.8500	59.3000	58.3000	59.3000	+3.853%	3	1,597	-64.823%
2026-01-07	56.4100	57.1000	55.9100	57.1000	-3.253%	13	1,597	-63.468%
2026-01-06	58.8600	59.2900	57.8000	59.0200	+5.809%	23	1,592	-64.656%
2026-01-05	54.0000	56.8500	54.0000	55.7800	+15.081%	141	1,604	-62.603%
2026-01-02	50.5000	50.5000	47.6000	48.4700	-0.595%	9	1,472	-56.963%
2025-12-31	48.7600	48.7600	48.7600	48.7600	-2.772%	1	1,466	-57.219%
2025-12-30	51.1400	51.2500	50.1500	50.1500	+2.619%	80	1,466	-58.405%
2025-12-29	49.9900	51.2100	47.6500	48.8700	-20.730%	553	1,409	-57.315%
2025-12-26	61.6000	62.8800	61.6000	61.6500	+8.730%	5	1,198	-66.164%
2025-12-24	57.0000	57.0000	56.7000	56.7000	-3.817%	3	1,199	-63.210%
2025-12-23	55.9500	59.0000	55.7000	58.9500	+7.104%	39	1,199	-64.614%
2025-12-22	54.0000	55.5000	53.5000	55.0400	+13.531%	111	1,232	-62.100%
2025-12-19	49.3000	49.3000	48.4800	48.4800	-2.807%	11	1,269	-56.972%
2025-12-18	48.6000	49.8800	48.6000	49.8800	+2.739%	6	1,264	-58.180%
2025-12-17	47.5000	48.5500	47.5000	48.5500	+2.254%	14	1,262	-57.034%
2025-12-16	47.3000	47.4800	47.3000	47.4800	+2.771%	6	1,273	-56.066%
2025-12-15	47.4000	47.5500	46.2000	46.2000	+0.697%	14	1,269	-54.848%
2025-12-12	48.0000	49.2500	43.2500	45.8800	+4.486%	70	1,278	-54.534%
2025-12-11	41.6300	44.9800	41.0000	43.9100	+5.426%	68	1,317	-52.494%
2025-12-10	39.6000	41.6500	39.0000	41.6500	+2.713%	19	1,304	-49.916%
2025-12-09	39.1600	40.5500	39.1600	40.5500	+4.916%	99	1,289	-48.557%
2025-12-08	40.1500	40.3500	38.3800	38.6500	-2.767%	51	1,363	-46.028%
2025-12-05	41.5000	42.4500	39.7000	39.7500	-2.334%	39	1,337	-47.522%
2025-12-04	41.0500	41.1400	39.9000	40.7000	-1.453%	44	1,340	-48.747%
2025-12-03	43.9500	43.9500	40.8500	41.3000	-5.166%	10	1,313	-49.492%
2025-12-02	41.8500	43.5500	39.7400	43.5500	-0.275%	33	1,311	-52.101%
2025-12-01	44.0000	44.0000	42.7200	43.6700	+3.976%	21	1,291	-52.233%
2025-11-28	41.0000	42.3000	40.0000	42.0000	+8.136%	49	1,290	-50.333%
2025-11-26	38.6000	39.6500	38.3700	38.8400	+4.017%	64	1,228	-46.292%
2025-11-25	37.4500	37.4500	37.2000	37.3400	+4.360%	23	1,228	-44.135%
2025-11-24	35.7500	35.7800	35.7500	35.7800	+2.964%	13	1,207	-41.699%
2025-11-21	34.7500	34.7500	34.7500	34.7500	-5.029%	2	1,213	-39.971%
2025-11-19	36.5000	36.5900	36.5000	36.5900	+1.639%	3	1,215	-42.990%
2025-11-18	34.7000	36.0000	34.7000	36.0000	-4.204%	12	1,217	-42.056%
2025-11-14	33.5700	37.5800	33.5700	37.5800	-7.892%	9	1,207	-44.492%
2025-11-13	44.8000	44.8000	40.6100	40.8000	-6.722%	27	1,202	-48.873%
2025-11-12	39.9100	44.4300	39.9100	43.7400	+14.353%	90	1,194	-52.309%
2025-11-11	38.3000	39.4000	37.3600	38.2500	-1.671%	12	1,174	-45.464%
2025-11-10	34.8000	38.9000	34.7800	38.9000	+23.885%	9	1,170	-46.375%
2025-11-07	30.1000	31.4000	30.1000	31.4000	+3.120%	15	1,171	-33.567%
2025-11-06	30.4500	30.4500	30.4500	30.4500	+8.984%	2	1,158	-31.494%
2025-11-04	28.5500	28.5500	27.9400	27.9400	-11.582%	3	1,158	-25.340%
2025-11-03	33.0700	33.0700	31.6000	31.6000	-1.955%	2	1,154	-33.987%
2025-10-31	32.9500	32.9500	32.2300	32.2300	-2.717%	11	1,154	-35.278%
2025-10-30	33.1300	33.1300	33.1300	33.1300	+6.871%	3	1,164	-37.036%
2025-10-29	31.5000	31.5000	30.2000	31.0000	+4.694%	22	1,165	-32.710%
2025-10-28	27.3800	29.6100	27.3800	29.6100	-4.791%	5	1,154	-29.551%
2025-10-27	35.5000	35.5000	30.8000	31.1000	-17.725%	72	1,169	-32.926%
2025-10-24	38.3000	39.2500	37.4500	37.8000	-4.666%	64	1,169	-44.815%
2025-10-23	40.0100	40.8500	39.1000	39.6500	+7.162%	17	1,138	-47.390%
2025-10-22	36.5000	37.0000	33.4500	37.0000	-2.426%	42	1,133	-43.622%
2025-10-21	42.7500	43.8500	36.8600	37.9200	-28.749%	289	1,111	-44.989%
2025-10-20	48.3700	53.2200	47.0700	53.2200	+20.762%	22	957	-60.804%
2025-10-17	47.2500	47.2500	42.0000	44.0700	-8.701%	74	964	-52.666%
2025-10-16	44.5000	48.5000	44.4000	48.2700	+13.710%	31	971	-56.785%
2025-10-15	40.9000	43.0000	40.4000	42.4500	+8.291%	587	982	-50.860%
2025-10-14	37.0000	39.8000	37.0000	39.2000	+9.040%	85	447	-46.786%
2025-10-13	35.2500	36.5000	35.2500	35.9500	+23.710%	69	397	-41.975%
2025-10-09	31.9000	31.9000	28.0600	29.0600	-8.386%	15	349	-28.217%
2025-10-08	30.7200	32.9500	30.5500	31.7200	+11.455%	33	343	-34.237%
2025-10-07	28.4900	29.0800	27.2300	28.4600	+4.980%	326	218	-26.704%
2025-10-06	25.3800	27.1100	25.3800	27.1100	+16.954%	10	218	-23.054%
2025-10-03	23.0600	23.1800	23.0600	23.1800	+10.381%	9	219	-10.009%
2025-10-02	23.1900	23.1900	21.0000	21.0000	-11.690%	12	224	-0.667%
2025-10-01	23.7800	23.7800	23.7800	23.7800	+4.298%	3	226	-12.279%
2025-09-30	22.6500	22.8000	22.6500	22.8000	+4.252%	6	223	-8.509%
2025-09-29	22.0500	23.2500	21.8700	21.8700	+10.176%	99	223	-4.618%
2025-09-26	19.9100	19.9100	19.8500	19.8500	+27.653%	2	168	+5.088%
2025-09-19	15.5500	15.5500	15.5500	15.5500	+9.123%	1	168	+34.148%
2025-09-18	14.2500	14.2500	14.2500	14.2500	-11.874%	2	167	+46.386%
2025-09-17	16.1700	16.1700	16.1700	16.1700	+14.844%	1	168	+29.004%
2025-09-11	14.4800	14.4800	14.0800	14.0800	+0.142%	3	169	+48.153%
2025-09-05	14.0300	14.0900	14.0000	14.0600	+1.737%	30	167	+48.364%
2025-09-03	13.8200	13.8200	13.8200	13.8200	+6.308%	1	149	+50.941%
2025-09-02	13.1800	13.1800	13.0000	13.0000	+32.518%	2	148	+60.462%
2025-08-28	9.6300	9.8100	9.6300	9.8100	+24.651%	14	150	+112.640%
2025-08-20	7.8700	7.8700	7.8700	7.8700	-11.573%	12	144	+165.057%
2025-08-13	9.0000	9.0000	8.9000	8.9000	-6.709%	2	156	+134.382%
2025-08-08	9.5400	9.5400	9.5400	9.5400	+14.115%	12	156	+118.658%
2025-07-30	8.3600	8.3600	8.3600	8.3600	-16.400%	1	168	+149.522%
2025-07-25	9.7700	10.0000	9.7700	10.0000	-8.257%	14	169	+108.600%
2025-07-23	11.0000	11.0000	10.9000	10.9000	+1.019%	2	174	+91.376%
2025-07-21	10.9500	10.9500	10.7900	10.7900	+8.442%	4	174	+93.327%
2025-07-11	10.1800	10.1800	9.9500	9.9500	+14.896%	2	173	+109.648%
2025-07-10	8.4600	8.7800	8.4600	8.6600	-10.722%	210	173	+140.878%
2025-06-30	9.7000	9.7000	9.7000	9.7000	-9.767%	13	79	+115.052%
2025-06-26	11.1000	11.1000	10.7500	10.7500	+1.415%	2	66	+94.047%
2025-06-24	10.5500	10.6000	10.5500	10.6000	-21.713%	2	64	+96.792%
2025-06-16	13.5400	13.5400	13.5400	13.5400	+17.229%	10	65	+54.062%
2025-06-10	11.5500	11.5500	11.5500	11.5500	-3.750%	1	55	+80.606%
2025-06-05	12.0000	12.0000	12.0000	12.0000	-9.774%	10	54	+73.833%
2025-06-02	13.3000	13.3000	13.3000	13.3000	0.000%	1	44	+56.842%
2025-05-30	11.7500	13.3000	11.7500	13.3000	+7.955%	4	44	+56.842%
2025-05-27	12.3200	12.3200	12.3200	12.3200	+3.529%	35	44	+69.318%
2025-05-13	13.0000	13.0000	11.9000	11.9000	-37.037%	2	49	+75.294%
2025-04-21	18.1600	18.9000	17.2800	18.9000	+55.941%	32	48	+10.370%
2025-04-14	11.6900	12.1200	11.6900	12.1200	+42.254%	2	16	+72.112%
2025-04-02	8.5200	8.5200	8.5200	8.5200	+0.235%	4	14	+144.836%
2025-04-01	8.5000	8.5000	8.5000	8.5000	+26.866%	10	10	+145.412%
2025-03-12	6.7000	6.7000	6.7000	6.7000	0.000%	10	10	+211.343%

.dark-mode .Mt1KTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mt1KTF{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C385GLD Jan 15 2027 385.00 Call (GLD270115C00385000)option OPRA

GLD20270115C385
GLD Jan 15 2027 385.00 Call (GLD270115C00385000)
option OPRA