Dark

GLD20270115C400
GLD Jan 15 2027 400.00 Call (GLD270115C00400000)
option OPRA

EOD

Jul 24, 2026

15.15-0.656%(-0.10)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.0000	16.1500	14.9500	15.1500	-0.656%	162	12,467	0.000%
2026-07-23	15.7500	15.7500	14.8500	15.2500	-16.667%	344	12,518	-0.656%
2026-07-22	18.5000	19.8000	18.0000	18.3000	+9.123%	413	12,504	-17.213%
2026-07-21	15.7000	16.9000	15.7000	16.7700	+16.458%	282	12,317	-9.660%
2026-07-20	14.7000	14.8500	14.2500	14.4000	-3.679%	314	12,288	+5.208%
2026-07-17	13.8000	15.2500	13.7100	14.9500	+7.942%	613	12,270	+1.338%
2026-07-16	14.7000	15.0000	13.3500	13.8500	-16.314%	703	12,741	+9.386%
2026-07-15	16.7000	17.1000	15.6500	16.5500	+0.303%	176	12,327	-8.459%
2026-07-14	18.0300	18.0300	16.5000	16.5000	+10.442%	111	12,197	-8.182%
2026-07-13	16.5100	16.5100	14.3300	14.9400	-15.831%	398	12,139	+1.406%
2026-07-10	17.9500	18.6000	17.6500	17.7500	-7.262%	103	12,157	-14.648%
2026-07-09	19.5100	20.0000	19.1000	19.1400	+2.298%	242	12,204	-20.846%
2026-07-08	17.8700	18.7100	16.5000	18.7100	-3.307%	106	12,084	-19.027%
2026-07-07	21.2000	21.7800	19.2500	19.3500	-8.855%	127	12,069	-21.705%
2026-07-06	20.5000	21.3000	19.9500	21.2300	+6.150%	517	12,061	-28.639%
2026-07-02	20.0000	20.8000	19.3000	20.0000	+17.647%	317	11,875	-24.250%
2026-07-01	17.3000	20.1500	17.0000	17.0000	+3.343%	465	11,875	-10.882%
2026-06-30	16.8000	17.8100	16.4500	16.4500	-1.201%	50	11,635	-7.903%
2026-06-29	17.8000	17.8000	16.3900	16.6500	-12.918%	81	11,612	-9.009%
2026-06-26	18.5000	20.1000	18.1000	19.1200	+7.537%	107	11,602	-20.764%
2026-06-25	17.0000	18.6500	17.0000	17.7800	+3.977%	168	11,604	-14.792%
2026-06-24	16.0500	18.7000	16.0500	17.1000	-17.670%	448	11,653	-11.404%
2026-06-23	21.0800	21.9300	20.6000	20.7700	-13.458%	116	11,756	-27.058%
2026-06-22	24.1500	24.8500	23.2000	24.0000	-6.250%	165	11,725	-36.875%
2026-06-18	28.8500	28.8500	25.1500	25.6000	-6.909%	739	12,284	-40.820%
2026-06-17	30.2200	34.2000	26.3000	27.5000	-12.141%	232	12,284	-44.909%
2026-06-16	31.7000	32.0000	30.6000	31.3000	+0.546%	111	12,284	-51.597%
2026-06-15	31.9000	33.6000	31.0500	31.1300	+20.753%	354	12,264	-51.333%
2026-06-12	24.8000	27.3000	24.8000	25.7800	-3.770%	121	12,171	-41.234%
2026-06-11	21.0500	27.0200	20.1000	26.7900	+21.497%	703	12,194	-43.449%
2026-06-10	24.0000	25.6200	21.7500	22.0500	-23.117%	378	11,719	-31.293%
2026-06-09	32.2900	32.9000	28.0000	28.6800	-11.754%	281	11,764	-47.176%
2026-06-08	32.9000	33.4000	32.0000	32.5000	0.000%	169	11,727	-53.385%
2026-06-05	36.5000	36.5000	32.2700	32.5000	-19.753%	291	11,713	-53.385%
2026-06-04	41.5000	43.0000	39.8300	40.5000	+4.247%	75	11,740	-62.593%
2026-06-03	39.3500	40.3000	38.7000	38.8500	-7.500%	40	11,772	-61.004%
2026-06-02	43.7000	43.7000	41.9300	42.0000	-0.686%	156	11,778	-63.929%
2026-06-01	40.7500	42.6000	40.6500	42.2900	-9.482%	165	11,775	-64.176%
2026-05-29	45.0000	49.5000	44.8000	46.7200	+8.148%	69	11,769	-67.573%
2026-05-28	38.0500	43.4000	38.0500	43.2000	+7.865%	75	11,758	-64.931%
2026-05-27	37.9000	40.6000	37.9000	40.0500	-7.719%	41	11,781	-62.172%
2026-05-26	44.9200	45.1500	42.8000	43.4000	-1.364%	64	11,786	-65.092%
2026-05-22	44.7500	45.0200	43.3000	44.0000	-6.383%	66	11,776	-65.568%
2026-05-21	43.8200	47.5500	43.8200	47.0000	-1.032%	123	11,778	-67.766%
2026-05-20	44.4000	47.6000	44.4000	47.4900	+5.886%	131	11,778	-68.099%
2026-05-19	43.8000	45.8700	43.1500	44.8500	-5.975%	54	11,848	-66.221%
2026-05-18	49.9900	49.9900	47.4700	47.7000	-3.343%	70	11,848	-68.239%
2026-05-15	46.9300	49.6200	46.9300	49.3500	-12.469%	41	11,848	-69.301%
2026-05-14	57.0000	58.0700	56.3000	56.3800	-3.044%	9	11,856	-73.129%
2026-05-13	57.6500	59.6000	56.7600	58.1500	+0.780%	1,158	11,206	-73.947%
2026-05-12	58.8400	58.8400	57.0000	57.7000	-5.441%	75	11,206	-73.744%
2026-05-11	61.0000	61.8900	60.3000	61.0200	+0.527%	248	11,206	-75.172%
2026-05-08	61.7000	61.7000	59.8300	60.7000	+1.794%	92	11,262	-75.041%
2026-05-07	62.0000	63.5800	59.0000	59.6300	+0.897%	147	11,269	-74.593%
2026-05-06	57.1000	60.4800	57.1000	59.1000	+19.394%	131	11,238	-74.365%
2026-05-05	51.2000	51.7200	49.5000	49.5000	+3.535%	81	11,210	-69.394%
2026-05-04	50.6500	51.5000	47.1000	47.8100	-10.968%	151	11,193	-68.312%
2026-05-01	52.9800	56.0000	52.9800	53.7000	-0.556%	92	11,212	-71.788%
2026-04-30	54.1200	54.4700	53.0000	54.0000	+8.915%	104	11,212	-71.944%
2026-04-29	50.0000	50.0000	47.5000	49.5800	-5.598%	139	11,126	-69.443%
2026-04-28	51.3500	53.0000	50.2000	52.5200	-9.806%	500	11,186	-71.154%
2026-04-27	59.3000	59.4300	57.5000	58.2300	-4.148%	257	11,167	-73.982%
2026-04-24	60.0000	62.8000	60.0000	60.7500	-0.328%	28	10,970	-75.062%
2026-04-23	63.5000	63.5000	59.7600	60.9500	-5.018%	238	10,976	-75.144%
2026-04-22	64.3000	65.7000	63.7500	64.1700	+5.197%	171	10,927	-76.391%
2026-04-21	67.8000	68.6500	60.6000	61.0000	-13.352%	162	10,860	-75.164%
2026-04-20	70.7200	71.4000	69.6500	70.4000	-4.348%	14	10,860	-78.480%
2026-04-17	73.0500	75.5000	73.0500	73.6000	+5.702%	251	10,856	-79.416%
2026-04-16	71.5000	71.5000	68.9500	69.6300	-1.930%	195	11,042	-78.242%
2026-04-15	73.4500	73.9100	71.0000	71.0000	-4.953%	154	11,053	-78.662%
2026-04-14	69.5000	74.7000	69.5000	74.7000	+11.177%	123	11,002	-79.719%
2026-04-13	67.3300	67.6500	65.4500	67.1900	-2.340%	42	10,962	-77.452%
2026-04-10	69.6200	71.1000	68.6500	68.8000	-3.030%	51	10,947	-77.980%
2026-04-09	70.5700	73.0000	70.5700	70.9500	+1.285%	48	10,949	-78.647%
2026-04-08	75.0000	75.0000	68.2000	70.0500	+0.143%	53	10,949	-78.373%
2026-04-07	65.7600	70.2500	64.3000	69.9500	+6.957%	29	10,967	-78.342%
2026-04-06	68.0000	69.7000	65.4000	65.4000	-3.639%	10	10,948	-76.835%
2026-04-02	64.7000	68.9700	63.1000	67.8700	-8.035%	103	10,902	-77.678%
2026-04-01	71.2500	75.0000	71.2500	73.8000	+7.627%	107	10,902	-79.472%
2026-03-31	62.3000	68.5700	61.9200	68.5700	+15.828%	87	10,880	-77.906%
2026-03-30	62.8700	62.8700	57.8000	59.2000	-2.003%	34	10,851	-74.409%
2026-03-27	53.0000	61.4600	52.8900	60.4100	+12.916%	112	10,848	-74.921%
2026-03-26	54.2500	55.2000	49.9500	53.5000	-7.759%	199	10,812	-71.682%
2026-03-25	60.8000	60.8000	57.3000	58.0000	+12.621%	68	10,832	-73.879%
2026-03-24	49.0000	52.7000	48.4000	51.5000	+0.980%	299	10,825	-70.583%
2026-03-23	51.7000	56.0500	48.7500	51.0000	-6.250%	442	10,760	-70.294%
2026-03-20	62.3100	62.4600	53.1500	54.4000	-11.903%	168	10,635	-72.151%
2026-03-19	56.8400	61.7500	56.0000	61.7500	-17.853%	380	10,628	-75.466%
2026-03-18	75.6500	78.5000	75.0000	75.1700	-13.419%	356	10,585	-79.846%
2026-03-17	87.1500	87.1500	85.1500	86.8200	-1.341%	15	10,577	-82.550%
2026-03-16	89.3000	89.3000	85.6500	88.0000	-0.227%	207	10,581	-82.784%
2026-03-13	94.0000	95.4000	88.2000	88.2000	-5.830%	182	10,581	-82.823%
2026-03-12	96.6000	96.6000	92.9500	93.6600	-6.713%	25	10,579	-83.824%
2026-03-11	100.4000	101.5900	99.0000	100.4000	-2.192%	15	10,584	-84.910%
2026-03-10	104.4000	105.2000	101.0500	102.6500	+4.086%	112	10,585	-85.241%
2026-03-09	97.1000	98.6200	93.0000	98.6200	-2.163%	31	10,594	-84.638%
2026-03-06	94.0500	101.3500	94.0500	100.8000	+6.655%	103	10,594	-84.970%
2026-03-05	96.0000	96.0000	93.2500	94.5100	-5.015%	146	10,598	-83.970%
2026-03-04	102.2000	103.0500	99.0000	99.5000	+3.366%	439	10,598	-84.774%
2026-03-03	97.6000	98.7000	89.0000	96.2600	-15.413%	160	10,646	-84.261%
2026-03-02	113.9800	115.2000	110.0000	113.8000	+5.664%	129	10,648	-86.687%
2026-02-27	105.0000	107.7000	104.8300	107.7000	+5.073%	113	10,699	-85.933%
2026-02-26	100.1000	102.5000	98.2000	102.5000	+1.687%	27	10,717	-85.220%
2026-02-25	102.0000	104.7900	100.8000	100.8000	-1.031%	45	10,723	-84.970%
2026-02-24	98.0400	102.1300	98.0000	101.8500	-5.256%	52	10,723	-85.125%
2026-02-23	100.0000	107.5000	100.0000	107.5000	+12.213%	139	10,724	-85.907%
2026-02-20	89.8000	95.8000	89.1300	95.8000	+9.236%	186	10,727	-84.186%
2026-02-19	86.8000	88.8000	86.1800	87.7000	+0.851%	238	10,656	-82.725%
2026-02-18	84.0400	87.7500	84.0400	86.9600	+13.303%	110	10,632	-82.578%
2026-02-17	78.8000	78.8000	75.1800	76.7500	-13.277%	130	10,586	-80.261%
2026-02-13	83.6500	89.5000	83.6500	88.5000	+11.321%	49	10,586	-82.881%
2026-02-12	90.0000	90.4000	78.8000	79.5000	-13.868%	70	10,586	-80.943%
2026-02-11	91.9000	93.3500	89.5000	92.3000	+4.000%	19	10,569	-83.586%
2026-02-10	91.6000	91.6000	86.8000	88.7500	-4.948%	63	10,573	-82.930%
2026-02-09	89.6000	93.3700	89.3300	93.3700	+11.234%	153	10,572	-83.774%
2026-02-06	79.9000	85.0500	79.9000	83.9400	+12.671%	206	10,625	-81.951%
2026-02-05	75.3600	81.3700	73.4500	74.5000	-11.468%	439	10,638	-79.664%
2026-02-04	92.7500	92.7500	80.0000	84.1500	-2.582%	136	10,673	-81.996%
2026-02-03	89.5500	90.7500	82.8300	86.3800	+30.483%	393	10,732	-82.461%
2026-02-02	74.8000	77.0000	64.0000	66.2000	-18.272%	532	10,734	-77.115%
2026-01-30	91.3500	99.4800	70.5000	81.0000	-32.958%	693	10,706	-81.296%
2026-01-29	129.0000	133.0000	95.9500	120.8200	+1.376%	287	10,588	-87.461%
2026-01-28	106.2000	119.4500	105.0000	119.1800	+19.180%	374	10,667	-87.288%
2026-01-27	90.7000	100.0000	89.8000	100.0000	+11.235%	251	10,650	-84.850%
2026-01-26	90.7000	94.7500	87.3000	89.9000	+7.330%	781	10,675	-83.148%
2026-01-23	80.4000	84.2000	79.9200	83.7600	+6.769%	350	11,050	-81.913%
2026-01-22	72.3000	79.6600	71.7800	78.4500	+8.958%	267	11,122	-80.688%
2026-01-21	74.0000	76.5000	67.5000	72.0000	+9.008%	756	11,194	-78.958%
2026-01-20	66.0500	67.8900	63.8500	66.0500	+21.193%	714	11,319	-77.063%
2026-01-16	55.4300	56.4000	51.6000	54.5000	-2.557%	291	11,394	-72.202%
2026-01-15	55.1000	56.9300	55.1000	55.9300	-3.735%	112	11,394	-72.913%
2026-01-14	58.1500	58.7000	55.4600	58.1000	+5.349%	750	11,362	-73.924%
2026-01-13	57.0000	58.1600	54.9500	55.1500	-1.165%	144	11,941	-72.529%
2026-01-12	54.9500	58.2500	54.9500	55.8000	+11.824%	360	11,922	-72.849%
2026-01-09	49.3000	51.0000	48.9000	49.9000	+2.675%	162	12,050	-69.639%
2026-01-08	46.7500	48.6000	46.1200	48.6000	+1.780%	41	12,060	-68.827%
2026-01-07	47.5000	49.5000	46.5000	47.7500	-6.004%	129	12,062	-68.272%
2026-01-06	49.0600	50.8000	48.8400	50.8000	+6.633%	319	12,034	-70.177%
2026-01-05	45.9400	48.3000	45.9200	47.6400	+16.622%	439	11,917	-68.199%
2026-01-02	42.1000	42.6400	39.6500	40.8500	+2.125%	216	11,801	-62.913%
2025-12-31	41.1000	42.1000	39.0700	40.0000	-5.437%	208	11,716	-62.125%
2025-12-30	44.3000	44.3000	41.5000	42.3000	+2.795%	870	11,716	-64.184%
2025-12-29	45.8000	48.2500	39.0000	41.1500	-22.723%	723	11,699	-63.183%
2025-12-26	52.3200	54.0000	51.3000	53.2500	+9.029%	303	11,432	-71.549%
2025-12-24	49.6000	49.7500	47.0000	48.8400	-3.764%	658	11,577	-68.980%
2025-12-23	47.6000	50.7500	46.0000	50.7500	+8.952%	421	11,577	-70.148%
2025-12-22	45.4400	47.3500	44.8000	46.5800	+14.729%	2,045	11,920	-67.475%
2025-12-19	39.7300	41.4000	39.7300	40.6000	+1.475%	310	11,974	-62.685%
2025-12-18	40.1000	42.6000	38.2500	40.0100	-1.816%	241	12,002	-62.134%
2025-12-17	40.0500	40.9500	39.3000	40.7500	+6.675%	223	11,985	-62.822%
2025-12-16	39.9900	40.0000	37.7500	38.2000	-1.139%	392	12,022	-60.340%
2025-12-15	39.5000	40.0200	38.0900	38.6400	+1.152%	1,127	12,024	-60.792%
2025-12-12	40.1500	41.6100	36.0000	38.2000	+3.243%	709	11,839	-60.340%
2025-12-11	34.2500	37.4000	33.4500	37.0000	+7.872%	378	11,815	-59.054%
2025-12-10	32.5000	34.6000	31.9100	34.3000	+2.541%	61	11,681	-55.831%
2025-12-09	32.7000	33.8000	32.4500	33.4500	+4.011%	285	11,680	-54.709%
2025-12-08	33.2500	33.2500	31.8000	32.1600	-3.074%	69	11,679	-52.892%
2025-12-05	35.2000	36.1500	33.0000	33.1800	-0.955%	140	11,670	-54.340%
2025-12-04	34.0000	34.3200	33.2700	33.5000	-1.903%	130	11,661	-54.776%
2025-12-03	36.0000	36.5500	33.8000	34.1500	-2.429%	258	11,670	-55.637%
2025-12-02	35.8500	36.0000	32.8000	35.0000	-3.978%	2,788	11,676	-56.714%
2025-12-01	36.6300	36.8500	35.5500	36.4500	+3.581%	2,939	11,896	-58.436%
2025-11-28	34.0000	35.2100	33.5800	35.1900	+8.177%	228	9,278	-56.948%
2025-11-26	31.3400	32.8800	31.1400	32.5300	+4.935%	89	9,201	-53.428%
2025-11-25	31.8000	33.0000	30.0500	31.0000	-0.577%	119	9,201	-51.129%
2025-11-24	28.8000	31.3000	28.5000	31.1800	+12.360%	1,060	9,211	-51.411%
2025-11-21	29.4000	29.7500	27.7500	27.7500	-6.091%	105	8,416	-45.405%
2025-11-20	29.0500	30.8000	28.2100	29.5500	-1.990%	90	8,407	-48.731%
2025-11-19	31.5500	32.6000	29.3500	30.1500	+2.203%	234	8,430	-49.751%
2025-11-18	29.4300	30.1700	28.7500	29.5000	+4.056%	228	8,352	-48.644%
2025-11-17	29.9500	30.2000	26.9500	28.3500	-8.193%	227	8,337	-46.561%
2025-11-14	28.5500	31.6500	25.7000	30.8800	-11.696%	186	8,313	-50.939%
2025-11-13	36.2500	37.5000	33.1500	34.9700	-6.472%	369	8,270	-56.677%
2025-11-12	32.2500	38.0000	32.0000	37.3900	+15.401%	198	8,325	-59.481%
2025-11-11	32.0400	32.9400	30.9500	32.4000	+2.857%	356	8,353	-53.241%
2025-11-10	29.1000	31.8000	28.4500	31.5000	+26.404%	268	8,286	-51.905%
2025-11-07	25.3500	25.8500	24.5000	24.9200	+1.177%	223	8,314	-39.205%
2025-11-06	24.0000	25.8500	24.0000	24.6300	-0.122%	99	8,224	-38.490%
2025-11-05	24.9000	24.9100	24.3500	24.6600	+4.936%	33	8,221	-38.564%
2025-11-04	24.5600	25.0000	23.2000	23.5000	-13.284%	357	8,219	-35.532%
2025-11-03	28.6000	28.6000	26.0300	27.1000	+0.185%	338	8,209	-44.096%
2025-10-31	26.9500	28.1000	25.7000	27.0500	-5.585%	121	8,209	-43.993%
2025-10-30	25.0500	28.6500	25.0500	28.6500	+16.939%	165	8,193	-47.120%
2025-10-29	26.7300	27.5000	23.6000	24.5000	-0.609%	382	8,215	-38.163%
2025-10-28	23.7500	25.2500	22.5100	24.6500	-5.192%	451	8,267	-38.540%
2025-10-27	28.0000	28.0000	25.0000	26.0000	-17.329%	583	8,248	-41.731%
2025-10-24	31.6600	33.2500	31.2700	31.4500	-4.697%	181	8,248	-51.828%
2025-10-23	32.8400	34.5000	32.8000	33.0000	+1.695%	380	8,239	-54.091%
2025-10-22	29.0300	32.4500	27.2500	32.4500	-0.765%	557	8,115	-53.313%
2025-10-21	37.2500	37.5000	31.0500	32.7000	-27.735%	1,782	7,887	-53.670%
2025-10-20	40.0000	45.8500	39.7000	45.2500	+16.925%	514	7,658	-66.519%
2025-10-17	41.6000	41.6000	35.5000	38.7000	-9.261%	577	7,683	-60.853%
2025-10-16	36.8000	43.4500	36.8000	42.6500	+18.802%	634	7,650	-64.478%
2025-10-15	34.0000	36.3500	32.4000	35.9000	+10.837%	393	7,555	-57.799%
2025-10-14	29.7800	32.7500	29.4200	32.3900	+7.145%	429	7,608	-53.226%
2025-10-13	26.6000	30.5500	26.6000	30.2300	+16.718%	260	7,716	-49.884%
2025-10-10	24.8000	26.3500	23.2500	25.9000	+8.323%	1,078	7,688	-41.506%
2025-10-09	25.9000	25.9000	22.6500	23.9100	-6.965%	1,503	7,223	-36.637%
2025-10-08	25.5000	26.7500	25.0000	25.7000	+10.776%	2,086	6,219	-41.051%
2025-10-07	22.2900	23.6000	22.1500	23.2000	+4.505%	379	5,117	-34.698%
2025-10-06	20.0000	22.3000	20.0000	22.2000	+19.483%	522	5,117	-31.757%
2025-10-03	18.2500	19.0000	18.1000	18.5800	+5.389%	49	4,913	-18.461%
2025-10-02	19.2700	19.2700	16.9000	17.6300	-7.696%	1,410	4,897	-14.067%
2025-10-01	19.0000	19.8500	18.6000	19.1000	+1.867%	64	4,885	-20.681%
2025-09-30	17.7000	18.8500	17.2000	18.7500	+4.749%	80	4,871	-19.200%
2025-09-29	17.6800	18.9500	17.0000	17.9000	+12.508%	218	4,877	-15.363%
2025-09-26	15.6800	16.4000	15.6500	15.9100	+7.500%	65	4,792	-4.777%
2025-09-25	14.7000	15.2500	13.9500	14.8000	+4.225%	72	4,782	+2.365%
2025-09-24	15.5500	15.5500	13.9400	14.2000	-6.209%	180	4,791	+6.690%
2025-09-23	16.0000	16.3000	14.9000	15.1400	+0.598%	710	4,771	+0.066%
2025-09-22	13.8100	15.0500	13.4000	15.0500	+16.216%	1,884	4,370	+0.664%
2025-09-19	11.9000	12.9500	11.9000	12.9500	+11.831%	37	3,443	+16.988%
2025-09-18	11.5000	12.0000	11.3500	11.5800	-12.604%	285	3,425	+30.829%
2025-09-17	13.3000	13.3000	12.0000	13.2500	+0.379%	153	3,416	+14.340%
2025-09-16	13.0000	13.5000	12.8200	13.2000	+3.692%	51	3,288	+14.773%
2025-09-15	11.9400	12.7500	11.9400	12.7300	+8.340%	61	3,287	+19.010%
2025-09-12	11.9500	11.9500	11.4000	11.7500	+2.890%	15	3,290	+28.936%
2025-09-11	11.2900	11.5300	11.2900	11.4200	-3.872%	349	3,297	+32.662%
2025-09-10	12.1500	12.3300	11.7900	11.8800	-1.411%	63	3,312	+27.525%
2025-09-09	12.2500	13.0000	11.4500	12.0500	+1.688%	142	3,278	+25.726%
2025-09-08	11.6400	12.6000	11.5500	11.8500	+8.219%	272	3,321	+27.848%
2025-09-05	10.6300	11.6500	10.4200	10.9500	+9.500%	145	3,188	+38.356%
2025-09-04	10.2100	10.2100	9.9000	10.0000	-4.762%	257	3,116	+51.500%
2025-09-03	11.0000	11.2500	8.7000	10.5000	-2.052%	169	3,107	+44.286%
2025-09-02	8.5000	10.7200	8.5000	10.7200	+28.383%	131	3,132	+41.325%
2025-08-29	8.0700	8.3500	8.0700	8.3500	+6.914%	8	3,130	+81.437%
2025-08-28	7.6500	7.8100	7.5000	7.8100	+4.832%	18	3,130	+93.982%
2025-08-27	7.1000	7.4500	7.1000	7.4500	+2.759%	220	3,125	+103.356%
2025-08-26	7.2000	7.2500	7.0000	7.2500	+12.403%	35	2,905	+108.966%
2025-08-25	7.0000	7.0000	6.4500	6.4500	-3.298%	29	2,873	+134.884%
2025-08-22	6.4500	7.0000	6.3000	6.6700	+6.041%	252	2,892	+127.136%
2025-08-21	6.2900	6.2900	6.2900	6.2900	-3.969%	1	3,060	+140.859%
2025-08-20	6.2400	6.5500	6.2400	6.5500	+9.167%	10	3,061	+131.298%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-1.639%	1	3,053	+152.500%
2025-08-18	6.5000	6.6700	6.0000	6.1000	-3.481%	32	3,052	+148.361%
2025-08-15	6.3200	6.3200	6.3200	6.3200	-5.672%	1	3,069	+139.715%
2025-08-14	6.7000	6.7000	6.7000	6.7000	-8.219%	1	3,069	+126.119%
2025-08-13	7.2000	7.3000	7.2000	7.3000	+5.797%	20	3,068	+107.534%
2025-08-12	6.9000	6.9000	6.9000	6.9000	+6.154%	1	3,052	+119.565%
2025-08-11	6.7500	6.7500	6.5000	6.5000	-14.135%	29	3,051	+133.077%
2025-08-08	8.0000	8.0000	7.5700	7.5700	-3.567%	4	3,022	+100.132%
2025-08-07	7.8500	7.8500	7.8500	7.8500	+4.667%	1	3,019	+92.994%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+1.351%	2	3,018	+102.000%
2025-08-04	7.6000	7.6000	7.3000	7.4000	-1.596%	13	3,020	+104.730%
2025-08-01	7.5000	8.0500	6.8500	7.5200	+15.692%	545	3,021	+101.463%
2025-07-31	6.3400	6.5000	6.2000	6.5000	+5.008%	6	2,606	+133.077%
2025-07-30	6.8800	6.8800	6.1900	6.1900	-9.370%	45	2,608	+144.750%
2025-07-29	7.0000	7.2500	6.8300	6.8300	-5.139%	85	2,623	+121.816%
2025-07-28	7.0900	7.2000	6.5000	7.2000	-4.000%	26	2,604	+110.417%
2025-07-25	7.6000	8.0200	7.4000	7.5000	-16.201%	173	2,607	+102.000%
2025-07-24	8.2400	8.9500	8.2400	8.9500	-5.491%	3	2,511	+69.274%
2025-07-23	9.4000	9.4700	8.7900	9.4700	-7.157%	33	2,510	+59.979%
2025-07-22	8.8500	10.2000	8.8500	10.2000	+15.254%	327	2,480	+48.529%
2025-07-21	8.0000	8.8500	8.0000	8.8500	+13.462%	166	2,463	+71.186%
2025-07-18	7.5700	7.8000	7.5700	7.8000	+15.556%	4	2,318	+94.231%
2025-07-16	6.9000	6.9500	6.7500	6.7500	-3.571%	41	2,317	+124.444%
2025-07-15	8.8000	8.8000	7.0000	7.0000	-16.168%	41	2,355	+116.429%
2025-07-14	8.0800	8.3500	7.8000	8.3500	+1.705%	15	2,364	+81.437%
2025-07-11	7.9700	8.2100	7.9700	8.2100	+12.620%	2	2,350	+84.531%
2025-07-10	7.4200	7.4200	6.6700	7.2900	-1.486%	12	2,349	+107.819%
2025-07-09	6.7500	7.4000	6.6900	7.4000	+2.778%	234	2,355	+104.730%
2025-07-08	7.9400	7.9800	7.2000	7.2000	-9.774%	82	2,514	+110.417%
2025-07-07	8.0000	8.2800	7.9800	7.9800	-3.855%	61	2,432	+89.850%
2025-07-03	8.4500	8.5500	8.3000	8.3000	-2.924%	11	2,394	+82.530%
2025-07-02	8.5000	8.5500	8.2500	8.5500	+1.183%	15	2,394	+77.193%
2025-07-01	8.5300	9.1500	8.4500	8.4500	+3.681%	108	2,437	+79.290%
2025-06-30	7.6000	8.1500	7.6000	8.1500	+4.891%	20	2,354	+85.890%
2025-06-27	6.8200	8.0000	6.8200	7.7700	-15.543%	50	2,346	+94.981%
2025-06-26	8.8200	9.2000	8.7000	9.2000	+1.657%	22	2,306	+64.674%
2025-06-25	8.7000	9.0500	8.7000	9.0500	-4.737%	10	2,290	+67.403%
2025-06-24	9.0000	9.5000	8.4000	9.5000	-5.941%	116	2,282	+59.474%
2025-06-23	10.5700	10.8000	9.9000	10.1000	+1.000%	29	2,201	+50.000%
2025-06-20	9.7900	10.3800	9.7900	10.0000	-4.762%	28	2,196	+51.500%
2025-06-18	10.6000	11.2200	10.4400	10.5000	-2.052%	36	2,198	+44.286%
2025-06-17	10.3500	10.9500	10.0000	10.7200	+2.978%	38	2,198	+41.325%
2025-06-16	10.9500	10.9500	10.4100	10.4100	-10.644%	9	2,167	+45.533%
2025-06-13	11.1500	11.8500	11.1500	11.6500	+13.548%	238	2,170	+30.043%
2025-06-12	10.5000	10.7500	10.1000	10.2600	+5.123%	169	2,192	+47.661%
2025-06-11	9.6200	9.7700	9.5100	9.7600	+4.946%	116	2,191	+55.225%
2025-06-10	9.5500	9.5500	9.3000	9.3000	-4.124%	4	2,090	+62.903%
2025-06-09	9.4000	9.7500	9.2000	9.7000	+2.105%	127	2,088	+56.186%
2025-06-06	10.3000	10.3000	9.5000	9.5000	-11.215%	128	2,106	+59.474%
2025-06-05	11.3000	11.3000	10.2000	10.7000	-4.036%	85	2,084	+41.589%
2025-06-04	11.0000	11.1500	11.0000	11.1500	+5.687%	3	2,018	+35.874%
2025-06-03	10.3700	11.2000	10.3700	10.5500	-17.578%	30	2,017	+43.602%
2025-06-02	12.0000	12.8000	11.2500	12.8000	+38.678%	64	2,017	+18.359%
2025-05-30	9.9500	10.3700	9.2300	9.2300	-10.388%	90	1,973	+64.139%
2025-05-29	10.5000	10.5000	9.3500	10.3000	+4.569%	9	1,930	+47.087%
2025-05-28	10.4000	10.4000	9.6500	9.8500	-4.831%	85	1,922	+53.807%
2025-05-27	12.3000	12.3000	10.2500	10.3500	-14.815%	72	1,942	+46.377%
2025-05-23	11.5000	12.5300	11.5000	12.1500	+13.023%	200	1,853	+24.691%
2025-05-22	11.6600	11.6600	10.7500	10.7500	-8.821%	9	1,853	+40.930%
2025-05-21	11.3000	11.7900	11.2500	11.7900	+11.331%	52	1,847	+28.499%
2025-05-20	10.5900	10.5900	10.5900	10.5900	+14.486%	1	1,893	+43.059%
2025-05-19	9.9500	10.4600	9.2500	9.2500	+6.322%	27	1,892	+63.784%
2025-05-16	9.5000	9.5000	8.7000	8.7000	-11.224%	156	1,880	+74.138%
2025-05-15	8.8500	9.8000	8.8500	9.8000	+18.072%	9	1,931	+54.592%
2025-05-14	9.2000	9.4500	8.3000	8.3000	-20.192%	75	1,927	+82.530%
2025-05-13	10.2700	10.7500	9.9000	10.4000	+0.971%	335	1,924	+45.673%
2025-05-12	10.8000	11.4000	10.3000	10.3000	-17.600%	12	1,764	+47.087%
2025-05-09	12.5000	12.5000	12.5000	12.5000	+7.759%	2	1,762	+21.200%
2025-05-08	13.2900	13.2900	11.6000	11.6000	-15.942%	17	1,761	+30.603%
2025-05-07	14.2000	15.0500	13.1000	13.8000	-8.000%	30	1,765	+9.783%
2025-05-06	13.5000	15.3900	13.5000	15.0000	+13.464%	44	1,773	+1.000%
2025-05-05	12.2800	13.2200	12.2800	13.2200	+27.729%	96	1,737	+14.599%
2025-05-02	11.0000	11.0000	10.3500	10.3500	+0.779%	12	1,663	+46.377%
2025-05-01	10.7700	10.7700	9.7500	10.2700	-14.274%	19	1,657	+47.517%
2025-04-30	12.3100	12.3100	11.9800	11.9800	-4.160%	2	1,640	+26.461%
2025-04-29	12.4700	12.5000	12.0700	12.5000	-4.726%	22	1,638	+21.200%
2025-04-28	11.4200	13.1200	11.2400	13.1200	+5.892%	12	1,616	+15.473%
2025-04-25	12.1400	12.3900	11.0000	12.3900	-3.505%	80	1,611	+22.276%
2025-04-24	13.1600	13.1600	11.9600	12.8400	+4.390%	19	1,665	+17.991%
2025-04-23	13.6000	13.6000	11.1700	12.3000	-22.152%	63	1,672	+23.171%
2025-04-22	16.5000	16.5000	14.1700	15.8000	-3.834%	214	1,635	-4.114%
2025-04-21	15.1000	17.4000	15.1000	16.4300	+24.281%	184	1,596	-7.791%
2025-04-17	11.7000	13.2200	11.2500	13.2200	-1.490%	53	1,449	+14.599%
2025-04-16	11.8000	14.3000	11.8000	13.4200	+32.871%	45	1,449	+12.891%
2025-04-15	11.1100	11.6500	10.1000	10.1000	-8.182%	20	1,423	+50.000%
2025-04-14	10.4000	11.0000	10.0000	11.0000	-8.333%	7	1,408	+37.727%
2025-04-11	10.4700	12.5000	10.4000	12.0000	+27.119%	494	1,401	+26.250%
2025-04-10	8.1000	9.8500	8.0500	9.4400	+19.494%	57	1,477	+60.487%
2025-04-09	7.5000	7.9000	6.7300	7.9000	+26.400%	77	1,460	+91.772%
2025-04-08	11.6500	11.6500	5.8700	6.2500	+2.124%	1,089	1,467	+142.400%
2025-04-07	6.0000	6.1800	5.7500	6.1200	+4.259%	13	382	+147.549%
2025-04-04	5.8700	5.8700	5.8700	5.8700	-21.208%	2	373	+158.092%
2025-04-03	6.0000	7.4500	6.0000	7.4500	+2.759%	9	373	+103.356%
2025-04-02	7.5700	7.9400	7.2500	7.2500	-6.452%	13	372	+108.966%
2025-03-31	7.0000	7.7500	6.9800	7.7500	+26.221%	45	364	+95.484%
2025-03-27	6.3500	6.6500	6.1400	6.1400	+2.333%	11	322	+146.743%
2025-03-25	5.9100	6.1200	5.9100	6.0000	0.000%	4	311	+152.500%
2025-03-24	6.7000	6.7000	6.0000	6.0000	0.000%	77	310	+152.500%
2025-03-21	6.0000	6.0000	6.0000	6.0000	-16.667%	148	301	+152.500%
2025-03-20	6.1000	7.2000	6.1000	7.2000	+5.882%	26	232	+110.417%
2025-03-19	6.8400	6.9000	6.8000	6.8000	+3.030%	5	214	+122.794%
2025-03-18	6.6000	6.6000	6.6000	6.6000	+1.538%	3	211	+129.545%
2025-03-17	6.5000	6.5000	6.5000	6.5000	+8.333%	1	210	+133.077%
2025-03-14	6.4500	6.4500	6.0000	6.0000	-4.762%	80	209	+152.500%
2025-03-13	5.6500	6.3000	5.5000	6.3000	+12.500%	58	115	+140.476%
2025-03-11	5.1000	5.6000	5.0000	5.6000	+12.000%	13	115	+170.536%
2025-03-07	5.1500	5.1500	5.0000	5.0000	0.000%	14	103	+203.000%
2025-03-06	5.2300	5.3000	5.0000	5.0000	-15.966%	9	96	+203.000%
2025-03-05	5.5200	5.9500	5.5200	5.9500	+26.596%	25	88	+154.622%
2025-02-27	4.8500	4.8500	4.7000	4.7000	-9.615%	2	63	+222.340%
2025-02-26	5.4500	5.6200	5.2000	5.2000	-4.762%	12	63	+191.346%
2025-02-25	6.3500	6.5000	5.4600	5.4600	-2.500%	20	52	+177.473%
2025-02-24	5.5800	5.6000	5.5800	5.6000	-6.667%	2	32	+170.536%
2025-02-21	6.0000	6.0000	6.0000	6.0000	+3.986%	2	31	+152.500%
2025-02-20	6.1000	6.1000	5.7700	5.7700	-16.978%	4	30	+162.565%
2025-02-19	6.9500	6.9500	6.9500	6.9500	+10.317%	1	28	+117.986%
2025-02-18	5.5000	6.3000	5.5000	6.3000	+14.545%	7	27	+140.476%
2025-02-14	5.5000	5.5000	5.5000	5.5000	0.000%	40	0	+175.455%

.dark-mode .KbYKKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbYKKq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C400GLD Jan 15 2027 400.00 Call (GLD270115C00400000)option OPRA

GLD20270115C400
GLD Jan 15 2027 400.00 Call (GLD270115C00400000)
option OPRA