Dark

GLD20270115C395
GLD Jan 15 2027 395.00 Call (GLD270115C00395000)
option OPRA

EOD

Jul 23, 2026

16.91-16.494%(-3.34)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.4400	17.4900	16.7100	16.9100	-16.494%	27	3,676	0.000%
2026-07-22	21.3000	21.3000	20.2500	20.2500	+12.313%	3	3,672	-16.494%
2026-07-21	18.0500	18.2800	18.0300	18.0300	+7.770%	11	3,671	-6.212%
2026-07-17	15.8200	16.7300	15.8200	16.7300	+7.935%	8	3,674	+1.076%
2026-07-16	16.5000	16.5000	15.5000	15.5000	-16.080%	8	3,673	+9.097%
2026-07-15	17.7500	18.8000	17.7500	18.4700	-4.794%	8	3,674	-8.446%
2026-07-14	19.4000	19.4000	19.4000	19.4000	+17.576%	1	3,671	-12.835%
2026-07-13	17.6000	17.6000	16.5000	16.5000	-16.625%	2	3,670	+2.485%
2026-07-10	19.7900	19.7900	19.7900	19.7900	-7.089%	2	3,669	-14.553%
2026-07-09	21.3300	21.7500	21.0700	21.3000	+3.902%	22	3,678	-20.610%
2026-07-08	19.6700	20.5000	19.0300	20.5000	-4.695%	5	3,670	-17.512%
2026-07-07	22.4300	22.4300	21.4900	21.5100	-7.284%	10	3,666	-21.385%
2026-07-06	22.6500	23.3400	22.6500	23.2000	+8.159%	5	3,667	-27.112%
2026-07-02	22.8000	22.8000	21.4500	21.4500	+10.000%	7	3,662	-21.166%
2026-07-01	19.2100	20.2500	19.2100	19.5000	+6.732%	5	3,662	-13.282%
2026-06-30	19.5200	19.5200	18.2700	18.2700	+0.110%	12	3,660	-7.444%
2026-06-29	19.5500	19.5500	18.2500	18.2500	-13.302%	4	3,664	-7.342%
2026-06-26	21.0500	21.0500	21.0500	21.0500	+5.250%	1	3,663	-19.667%
2026-06-25	19.2700	20.0000	19.2700	20.0000	+7.701%	5	3,662	-15.450%
2026-06-24	18.8000	19.8500	17.7000	18.5700	-19.226%	33	3,661	-8.939%
2026-06-23	22.7500	24.1000	22.7500	22.9900	-13.701%	10	3,660	-26.446%
2026-06-22	26.5200	26.6400	26.5200	26.6400	-1.516%	2	3,654	-36.524%
2026-06-18	30.4000	30.5000	27.0500	27.0500	-8.769%	21	3,652	-37.486%
2026-06-17	34.2000	35.6600	28.8200	29.6500	-13.708%	38	3,652	-42.968%
2026-06-16	33.6500	34.6100	33.6500	34.3600	-3.075%	9	3,652	-50.786%
2026-06-15	36.0000	36.2500	35.4500	35.4500	+22.241%	10	3,650	-52.299%
2026-06-12	29.1000	29.1000	29.0000	29.0000	+9.023%	3	3,649	-41.690%
2026-06-11	24.9500	26.6000	22.8200	26.6000	+11.906%	62	3,649	-36.429%
2026-06-10	27.1000	27.2500	23.7700	23.7700	-26.522%	98	3,666	-28.860%
2026-06-09	35.3000	35.3000	31.8500	32.3500	-8.487%	10	3,659	-47.728%
2026-06-08	35.8500	35.8500	34.6900	35.3500	+0.942%	50	3,657	-52.164%
2026-06-05	36.9800	36.9800	34.8600	35.0200	-17.658%	43	3,652	-51.713%
2026-06-03	42.4300	42.5300	42.4300	42.5300	-7.342%	2	3,643	-60.240%
2026-06-02	45.8000	46.3000	45.8000	45.9000	-8.200%	4	3,643	-63.159%
2026-05-29	48.2000	50.0000	48.2000	50.0000	+15.875%	2	3,643	-66.180%
2026-05-27	43.2000	43.2000	43.1500	43.1500	-30.515%	2	3,643	-60.811%
2026-05-13	61.1700	62.1000	61.1700	62.1000	-1.429%	3	3,643	-72.770%
2026-05-08	63.2000	63.2000	63.0000	63.0000	-1.563%	4	3,643	-73.159%
2026-05-07	66.2800	66.2800	64.0000	64.0000	+3.947%	7	3,643	-73.578%
2026-05-06	63.6700	63.6700	61.5700	61.5700	+16.126%	3	3,643	-72.535%
2026-05-05	54.4500	54.4500	53.0200	53.0200	+3.656%	2	3,642	-68.106%
2026-05-04	51.1500	51.1500	51.1500	51.1500	-11.505%	1	3,642	-66.940%
2026-04-30	57.8000	57.8000	57.8000	57.8000	+14.455%	2	3,642	-70.744%
2026-04-29	50.3000	50.5000	49.8000	50.5000	-9.982%	3	3,641	-66.515%
2026-04-28	53.5000	56.1000	53.5000	56.1000	-7.957%	24	3,641	-69.857%
2026-04-27	61.9500	61.9500	60.9500	60.9500	-8.277%	3	3,636	-72.256%
2026-04-23	66.4500	66.4500	66.4500	66.4500	-1.409%	1	3,636	-74.552%
2026-04-22	67.3500	67.4000	67.1700	67.4000	+3.216%	7	3,636	-74.911%
2026-04-21	66.1500	66.6500	64.6400	65.3000	-15.415%	100	3,645	-74.104%
2026-04-17	77.3300	78.6500	77.2000	77.2000	+5.364%	9	3,645	-78.096%
2026-04-16	73.2700	73.2700	73.2700	73.2700	-1.253%	1	3,651	-76.921%
2026-04-15	74.2000	74.2000	74.2000	74.2000	-1.053%	1	3,651	-77.210%
2026-04-14	75.6000	75.6000	74.9900	74.9900	+6.143%	70	3,651	-77.450%
2026-04-13	69.0500	70.6500	69.0500	70.6500	-4.203%	70	3,651	-76.065%
2026-04-10	74.0000	74.0000	73.7500	73.7500	-0.311%	8	3,652	-77.071%
2026-04-09	74.3600	74.4000	73.9800	73.9800	+3.832%	3	3,653	-77.142%
2026-04-07	71.2500	71.2500	71.2500	71.2500	+0.352%	1	3,652	-76.267%
2026-04-02	70.8200	71.0000	70.8200	71.0000	-7.141%	2	3,652	-76.183%
2026-04-01	76.4600	76.4600	76.4600	76.4600	+6.862%	1	3,652	-77.884%
2026-03-31	69.2400	71.5500	69.2400	71.5500	+15.590%	8	3,651	-76.366%
2026-03-30	62.6000	62.6000	61.9000	61.9000	-0.928%	21	3,650	-72.682%
2026-03-27	57.0000	62.9000	57.0000	62.4800	+17.887%	16	3,650	-72.935%
2026-03-26	57.1800	57.2000	53.0000	53.0000	-11.667%	42	3,644	-68.094%
2026-03-25	61.7500	61.7500	60.0000	60.0000	+17.119%	3	3,615	-71.817%
2026-03-24	51.3200	51.3200	51.2300	51.2300	-2.973%	8	3,613	-66.992%
2026-03-23	52.1500	57.4000	52.1500	52.8000	-10.660%	167	3,618	-67.973%
2026-03-20	59.1000	59.1000	59.1000	59.1000	-9.217%	1	3,478	-71.387%
2026-03-19	59.1500	65.1000	59.1500	65.1000	-19.630%	15	3,478	-74.025%
2026-03-18	75.1000	81.0000	75.1000	81.0000	-10.891%	11	3,475	-79.123%
2026-03-16	91.8400	92.2100	90.9000	90.9000	-3.992%	13	3,480	-81.397%
2026-03-13	93.0000	94.6800	93.0000	94.6800	-8.309%	2	3,481	-82.140%
2026-03-12	103.2600	103.2600	103.2600	103.2600	-0.902%	1	3,480	-83.624%
2026-03-11	104.2000	104.2000	104.2000	104.2000	-4.113%	1	3,480	-83.772%
2026-03-10	108.5000	108.6700	108.4000	108.6700	+11.126%	6	3,480	-84.439%
2026-03-09	98.6000	98.6000	97.7900	97.7900	-4.595%	2	3,480	-82.708%
2026-03-06	102.5000	102.5000	102.5000	102.5000	+3.119%	2	3,480	-83.502%
2026-03-05	97.3300	99.4000	97.3300	99.4000	-5.089%	2	3,480	-82.988%
2026-03-04	104.7300	104.7300	104.7300	104.7300	+3.437%	1	3,481	-83.854%
2026-03-03	95.4400	101.9500	95.4400	101.2500	-12.071%	4	3,482	-83.299%
2026-03-02	116.6900	116.6900	114.0000	115.1500	+4.067%	90	3,481	-85.315%
2026-02-27	110.6500	110.6500	110.6500	110.6500	+4.832%	1	3,459	-84.718%
2026-02-26	104.0500	105.6000	104.0500	105.5500	-1.951%	10	3,459	-83.979%
2026-02-25	106.1100	107.9000	106.1100	107.6500	+1.990%	13	3,465	-84.292%
2026-02-24	105.5500	105.5500	105.5500	105.5500	-4.133%	1	3,465	-83.979%
2026-02-23	109.1700	110.1000	109.1700	110.1000	+20.131%	2	3,465	-84.641%
2026-02-19	91.6500	91.6500	91.6500	91.6500	+1.720%	2	3,466	-81.549%
2026-02-18	90.1000	90.1000	90.1000	90.1000	+11.787%	1	3,466	-81.232%
2026-02-17	80.0000	80.6000	79.5000	80.6000	-12.143%	13	3,466	-79.020%
2026-02-13	88.9500	92.1800	88.9500	91.7400	+6.058%	3	3,466	-81.567%
2026-02-12	93.9200	93.9200	86.2500	86.5000	-5.143%	3	3,466	-80.451%
2026-02-10	92.6800	92.6800	91.1900	91.1900	-5.757%	4	3,466	-81.456%
2026-02-09	94.2000	96.7600	94.2000	96.7600	+9.025%	3	3,466	-82.524%
2026-02-06	88.7500	88.7500	88.7500	88.7500	+15.635%	1	3,468	-80.946%
2026-02-05	76.7500	76.7500	76.7500	76.7500	-17.473%	3	3,468	-77.967%
2026-02-04	93.0000	93.0000	93.0000	93.0000	+3.161%	1	3,468	-81.817%
2026-02-03	92.3500	92.3500	90.1500	90.1500	+29.247%	2	3,468	-81.242%
2026-02-02	75.6700	75.6700	68.3200	69.7500	-18.999%	10	3,468	-75.756%
2026-01-30	97.0000	100.1300	84.0000	86.1100	-25.122%	167	3,468	-80.362%
2026-01-29	120.0800	120.0800	105.3500	115.0000	-5.350%	25	3,535	-85.296%
2026-01-28	110.6100	121.5000	110.6000	121.5000	+22.926%	9	3,555	-86.082%
2026-01-27	95.3000	98.8400	94.7000	98.8400	+5.995%	3	3,556	-82.892%
2026-01-26	98.0000	98.0000	92.0000	93.2500	+7.061%	33	3,557	-81.866%
2026-01-23	83.8000	88.1500	83.5400	87.1000	+5.897%	16	3,557	-80.586%
2026-01-22	75.0500	83.0000	75.0500	82.2500	+15.845%	59	3,557	-79.441%
2026-01-21	77.4000	79.1100	71.0000	71.0000	+1.068%	11	3,555	-76.183%
2026-01-20	68.3500	70.5000	67.7500	70.2500	+21.330%	28	3,556	-75.929%
2026-01-16	55.6900	57.9500	55.6900	57.9000	-1.279%	12	3,562	-70.794%
2026-01-15	59.1100	60.0500	58.6500	58.6500	-4.479%	29	3,562	-71.168%
2026-01-14	61.2500	62.0000	60.1600	61.4000	+4.422%	7	3,563	-72.459%
2026-01-13	60.5800	60.5800	58.2500	58.8000	-0.508%	8	3,563	-71.241%
2026-01-12	58.3500	61.6000	58.3500	59.1000	+13.654%	29	3,562	-71.387%
2026-01-09	53.6600	53.6600	52.0000	52.0000	+5.051%	2	3,560	-67.481%
2026-01-08	49.3400	50.6500	49.3400	49.5000	-3.131%	13	3,560	-65.838%
2026-01-07	50.3700	51.1000	49.1500	51.1000	-5.019%	12	3,561	-66.908%
2026-01-06	53.0000	53.8000	52.3500	53.8000	+6.873%	18	3,563	-68.569%
2026-01-05	48.8000	51.0500	48.8000	50.3400	+16.286%	24	3,562	-66.408%
2026-01-02	44.5500	44.5500	41.9500	43.2900	+3.813%	71	3,569	-60.938%
2025-12-31	44.1800	44.1800	41.7000	41.7000	-5.011%	66	3,575	-59.448%
2025-12-30	46.2000	46.2000	43.9000	43.9000	-0.566%	29	3,575	-61.481%
2025-12-29	45.8100	45.8100	42.2600	44.1500	-20.450%	85	3,572	-61.699%
2025-12-26	55.2500	56.7800	54.9000	55.5000	+6.833%	39	3,534	-69.532%
2025-12-24	50.9500	51.9500	50.9500	51.9500	-1.907%	11	3,527	-67.449%
2025-12-23	49.8500	52.9600	49.3500	52.9600	+8.347%	19	3,527	-68.070%
2025-12-22	48.0000	49.9000	47.5500	48.8800	+14.607%	77	3,528	-65.405%
2025-12-19	43.0300	43.7800	42.6500	42.6500	+0.117%	24	3,480	-60.352%
2025-12-18	41.9300	44.5400	41.9300	42.6000	-1.843%	134	3,467	-60.305%
2025-12-17	42.3200	43.4000	42.2700	43.4000	+7.160%	13	3,398	-61.037%
2025-12-16	42.3000	42.3000	40.2400	40.5000	-1.937%	137	3,401	-58.247%
2025-12-15	43.0500	43.0500	40.6000	41.3000	+1.176%	22	3,324	-59.056%
2025-12-12	43.0000	44.0000	39.0000	40.8200	+4.399%	81	3,306	-58.574%
2025-12-11	37.9000	39.5300	37.9000	39.1000	+5.562%	24	3,282	-56.752%
2025-12-10	34.8500	37.0400	34.8500	37.0400	+5.950%	18	3,271	-54.347%
2025-12-09	34.9600	34.9600	34.9600	34.9600	+1.187%	2	3,270	-51.630%
2025-12-08	35.0000	35.0000	34.5500	34.5500	-1.847%	3	3,270	-51.056%
2025-12-05	37.1000	38.0000	35.2000	35.2000	-0.845%	21	3,267	-51.960%
2025-12-04	36.0500	36.0500	35.5000	35.5000	-6.456%	2	3,270	-52.366%
2025-12-03	37.8000	37.9500	37.8000	37.9500	+4.690%	2	3,270	-55.441%
2025-12-02	37.9900	37.9900	35.5400	36.2500	-5.844%	11	3,270	-53.352%
2025-12-01	39.1000	39.1200	37.7800	38.5000	+4.054%	34	3,269	-56.078%
2025-11-28	36.2100	37.0000	36.2100	37.0000	+7.184%	8	3,252	-54.297%
2025-11-26	34.5200	34.5200	34.5200	34.5200	+6.346%	2	3,253	-51.014%
2025-11-24	31.7900	32.4600	31.7900	32.4600	+5.390%	7	3,253	-47.905%
2025-11-21	30.8600	31.6000	30.8000	30.8000	-0.065%	7	3,346	-45.097%
2025-11-20	31.4600	33.2500	30.8200	30.8200	-2.252%	2,507	3,346	-45.133%
2025-11-19	34.0000	35.2500	31.5300	31.5300	-0.693%	9	844	-46.369%
2025-11-18	31.7500	31.7500	31.7500	31.7500	+9.294%	3	844	-46.740%
2025-11-17	31.3500	31.3500	28.0000	29.0500	-16.643%	50	844	-41.790%
2025-11-13	34.8500	34.8500	34.8500	34.8500	-12.875%	1	875	-51.478%
2025-11-12	37.5000	40.0000	37.5000	40.0000	+18.378%	2	876	-57.725%
2025-11-11	33.7900	33.7900	33.7900	33.7900	+5.825%	2	876	-49.956%
2025-11-10	30.2900	31.9300	30.2900	31.9300	+21.777%	11	876	-47.040%
2025-11-07	25.7700	28.3500	25.7700	26.2200	+0.846%	34	875	-35.507%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-2.804%	1	903	-34.962%
2025-11-05	26.5000	26.7500	26.1500	26.7500	+7.000%	8	903	-36.785%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-14.325%	5	904	-32.360%
2025-11-03	29.1800	29.1800	29.1800	29.1800	+5.153%	1	899	-42.049%
2025-10-31	29.0700	29.1100	27.7500	27.7500	+4.717%	6	899	-39.063%
2025-10-29	28.4500	29.3500	26.5000	26.5000	-3.986%	12	900	-36.189%
2025-10-28	24.9500	27.6000	24.8500	27.6000	+0.730%	25	892	-38.732%
2025-10-27	28.4600	28.7500	27.0900	27.4000	-17.841%	11	895	-38.285%
2025-10-24	33.2200	33.3500	33.2200	33.3500	-6.030%	9	895	-49.295%
2025-10-23	33.6500	35.5000	33.6500	35.4900	+6.577%	25	887	-52.353%
2025-10-22	29.4100	35.0000	28.5500	33.3000	-4.857%	46	884	-49.219%
2025-10-21	38.9000	38.9000	32.9100	35.0000	-26.316%	153	874	-51.686%
2025-10-20	44.0800	47.5000	42.4700	47.5000	+21.546%	154	800	-64.400%
2025-10-17	43.7500	43.7500	38.0000	39.0800	-10.429%	39	760	-56.730%
2025-10-16	39.3600	44.0000	39.3600	43.6300	+19.013%	48	750	-61.242%
2025-10-15	35.0000	37.2000	35.0000	36.6600	+7.697%	10	726	-53.873%
2025-10-14	32.2800	34.5000	32.2800	34.0400	+8.581%	10	729	-50.323%
2025-10-13	30.7100	32.3000	30.7100	31.3500	+12.325%	48	730	-46.061%
2025-10-10	27.5100	27.9100	27.5100	27.9100	+11.864%	3	690	-39.412%
2025-10-09	27.1600	27.1800	24.9500	24.9500	-11.052%	20	689	-32.224%
2025-10-08	28.7500	28.7500	28.0500	28.0500	+14.583%	25	685	-39.715%
2025-10-07	24.3200	24.8500	23.8500	24.4800	+7.841%	757	709	-30.923%
2025-10-06	22.4000	22.7000	22.4000	22.7000	+14.473%	2	709	-25.507%
2025-10-03	19.6500	19.9500	19.6500	19.8300	-2.315%	3	709	-14.725%
2025-10-01	20.3000	20.3000	20.3000	20.3000	+0.995%	1	710	-16.700%
2025-09-30	20.0400	20.1000	19.8700	20.1000	+6.181%	9	709	-15.871%
2025-09-29	18.9300	18.9300	18.9300	18.9300	+8.481%	1	706	-10.671%
2025-09-26	17.4500	17.4500	17.4500	17.4500	+9.199%	1	707	-3.095%
2025-09-22	15.6000	15.9800	15.6000	15.9800	+28.353%	4	706	+5.820%
2025-09-18	12.7500	12.7500	12.4500	12.4500	-5.323%	2	706	+35.823%
2025-09-15	13.1500	13.1500	13.1500	13.1500	+2.494%	3	709	+28.593%
2025-09-12	12.8300	12.8300	12.8300	12.8300	+2.640%	2	709	+31.800%
2025-09-09	13.4000	13.4000	12.5000	12.5000	+50.602%	501	707	+35.280%
2025-08-28	8.3000	8.3000	8.3000	8.3000	+12.619%	3	304	+103.735%
2025-08-26	7.2600	7.3700	7.2600	7.3700	+10.661%	2	307	+129.444%
2025-08-18	6.8500	6.8500	6.6600	6.6600	-19.662%	3	307	+153.904%
2025-08-08	8.2900	8.2900	8.2900	8.2900	-0.956%	1	305	+103.981%
2025-08-01	8.3700	8.3700	8.3700	8.3700	+2.323%	1	304	+102.031%
2025-07-18	8.4600	8.4600	8.1800	8.1800	+14.086%	2	303	+106.724%
2025-07-16	7.1700	7.1700	7.1700	7.1700	-13.614%	1	303	+135.844%
2025-07-15	8.0000	8.3200	8.0000	8.3000	+0.728%	26	302	+103.735%
2025-06-30	8.3500	8.4500	8.2400	8.2400	-10.919%	3	276	+105.218%
2025-06-27	9.2500	9.2500	9.2500	9.2500	-3.344%	2	275	+82.811%
2025-06-24	9.5700	9.5700	9.5700	9.5700	-13.784%	1	273	+76.698%
2025-06-16	11.1000	11.1000	11.1000	11.1000	-5.932%	2	272	+52.342%
2025-06-04	11.8300	11.8300	11.8000	11.8000	+7.468%	2	268	+43.305%
2025-05-30	11.0000	11.0000	10.9800	10.9800	+3.683%	4	268	+54.007%
2025-05-28	10.4800	10.5900	10.4800	10.5900	-7.913%	2	266	+59.679%
2025-05-27	11.5000	11.5000	11.5000	11.5000	-14.371%	1	266	+47.043%
2025-05-23	13.3500	13.4300	13.3500	13.4300	+16.277%	14	258	+25.912%
2025-05-22	11.5500	11.5500	11.5500	11.5500	+30.508%	1	258	+46.407%
2025-05-14	9.7500	9.7500	8.8500	8.8500	-22.707%	2	257	+91.073%
2025-05-13	11.4500	11.4500	11.4500	11.4500	+11.707%	1	257	+47.686%
2025-05-02	10.2500	10.2500	10.2500	10.2500	-7.407%	2	256	+64.976%
2025-05-01	10.6500	11.0700	10.6500	11.0700	-23.125%	2	257	+52.755%
2025-04-29	14.4000	14.4000	14.4000	14.4000	-15.294%	1	255	+17.431%
2025-04-21	17.0000	17.0000	17.0000	17.0000	+27.341%	1	254	-0.529%
2025-04-11	13.3500	13.3500	13.3500	13.3500	+61.818%	2	253	+26.667%
2025-04-02	8.2500	8.2500	8.2500	8.2500	+37.500%	1	252	+104.970%
2025-03-25	6.0000	6.0000	6.0000	6.0000	0.000%	75	251	+181.833%
2025-03-24	6.0000	6.0000	5.7500	6.0000	-17.808%	4	223	+181.833%
2025-03-19	7.3000	7.3000	7.3000	7.3000	+15.873%	1	220	+131.644%
2025-03-17	6.7500	6.7500	6.3000	6.3000	+5.882%	2	221	+168.413%
2025-03-05	5.9500	5.9500	5.9500	5.9500	-0.833%	1	221	+184.202%
2025-02-27	6.0000	6.0000	6.0000	6.0000	+2.564%	1	220	+181.833%
2025-02-25	5.8500	5.8500	5.8500	5.8500	-10.687%	1	218	+189.060%
2025-02-24	6.5500	6.5500	6.5500	6.5500	+3.968%	1	218	+158.168%
2025-02-19	6.3000	6.3000	6.3000	6.3000	+26.000%	70	217	+168.413%
2025-02-14	5.5000	6.5000	5.0000	5.0000	-14.530%	84	106	+238.200%
2025-02-13	6.0000	6.0000	5.8500	5.8500	+6.947%	109	5	+189.060%
2025-02-12	5.4700	5.4700	5.4700	5.4700	-2.321%	2	5	+209.141%
2025-02-10	5.6000	5.9000	4.5000	5.6000	0.000%	4	3	+201.964%

.dark-mode .JGKQZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGKQZV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C395GLD Jan 15 2027 395.00 Call (GLD270115C00395000)option OPRA

GLD20270115C395
GLD Jan 15 2027 395.00 Call (GLD270115C00395000)
option OPRA