Dark

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

EOD

Sep 17, 2026

23.61+15.171%(+3.11)1,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.2500	25.7000	23.5000	23.6100	+15.171%	1,178	15,642	0.000%
2026-09-16	24.7700	25.5000	19.3000	20.5000	-7.240%	869	15,781	+15.171%
2026-09-15	21.7100	23.1000	21.2400	22.1000	+3.271%	279	15,460	+6.833%
2026-09-14	20.9000	23.0000	20.3000	21.4000	-12.295%	509	15,276	+10.327%
2026-09-11	27.2000	27.8000	24.1500	24.4000	+1.667%	235	15,039	-3.238%
2026-09-10	25.9000	26.6300	23.9500	24.0000	-13.978%	507	15,046	-1.625%
2026-09-09	29.9600	30.0000	27.2000	27.9000	+8.984%	224	14,829	-15.376%
2026-09-08	28.2500	28.3000	25.6000	25.6000	-14.381%	241	14,786	-7.773%
2026-09-04	28.6500	30.5000	28.4800	29.9000	-8.563%	199	14,738	-21.037%
2026-09-03	32.3500	35.1000	31.3700	32.7000	+18.051%	427	14,738	-27.798%
2026-09-02	25.7600	27.7700	25.6200	27.7000	+15.177%	1,122	14,784	-14.765%
2026-09-01	24.7500	26.6000	24.0000	24.0500	-22.419%	752	14,723	-1.830%
2026-08-31	31.4300	32.2000	29.1500	31.0000	-4.615%	473	14,444	-23.839%
2026-08-28	41.8000	43.0000	32.0000	32.5000	-23.619%	339	14,156	-27.354%
2026-08-27	41.0000	42.9000	39.9500	42.5500	+1.697%	236	14,153	-44.512%
2026-08-26	43.1000	44.1200	41.4000	41.8400	-10.751%	214	14,162	-43.571%
2026-08-25	43.3000	47.0500	43.0000	46.8800	+1.100%	214	14,117	-49.637%
2026-08-24	47.3000	48.0500	44.9500	46.3700	+6.037%	1,424	14,068	-49.083%
2026-08-21	39.5000	44.8000	39.5000	43.7300	+19.644%	366	12,955	-46.010%
2026-08-20	34.0000	38.0000	33.4000	36.5500	+1.247%	414	12,984	-35.404%
2026-08-19	32.3000	36.3200	31.2500	36.1000	+40.194%	943	12,914	-34.598%
2026-08-18	28.9000	29.5700	25.6500	25.7500	-14.735%	243	13,140	-8.311%
2026-08-17	28.0600	31.0000	28.0600	30.2000	+9.420%	354	13,047	-21.821%
2026-08-14	28.0000	28.9100	27.5700	27.6000	+4.585%	474	12,951	-14.457%
2026-08-13	28.9000	28.9500	26.2200	26.3900	-13.983%	444	12,898	-10.534%
2026-08-12	31.3200	32.9000	30.1700	30.6800	+5.793%	508	13,017	-23.044%
2026-08-11	30.3000	30.9900	28.2000	29.0000	-3.974%	399	12,984	-18.586%
2026-08-10	26.5000	31.0000	25.8500	30.2000	+10.907%	648	12,945	-21.821%
2026-08-07	27.8500	28.7000	26.3000	27.2300	+22.658%	1,805	12,839	-13.294%
2026-08-06	22.3500	23.7500	21.1000	22.2000	0.000%	811	13,191	+6.351%
2026-08-05	18.5000	23.2500	18.5000	22.2000	+53.103%	1,302	12,900	+6.351%
2026-08-04	14.5500	15.4500	14.2000	14.5000	+5.455%	713	12,789	+62.828%
2026-08-03	13.1000	13.7500	12.7500	13.7500	+1.852%	806	12,849	+71.709%
2026-07-31	13.9000	14.1000	13.2400	13.5000	-18.182%	359	12,432	+74.889%
2026-07-30	15.0000	16.5000	14.6100	16.5000	+19.134%	741	12,405	+43.091%
2026-07-29	13.5000	16.1800	12.6700	13.8500	+2.974%	311	12,477	+70.469%
2026-07-28	13.7000	14.1200	13.2000	13.4500	-13.782%	152	12,411	+75.539%
2026-07-27	15.5500	16.0400	15.2500	15.6000	+2.970%	341	12,415	+51.346%
2026-07-24	15.0000	16.1500	14.9500	15.1500	-0.656%	162	12,467	+55.842%
2026-07-23	15.7500	15.7500	14.8500	15.2500	-16.667%	344	12,518	+54.820%
2026-07-22	18.5000	19.8000	18.0000	18.3000	+9.123%	413	12,504	+29.016%
2026-07-21	15.7000	16.9000	15.7000	16.7700	+16.458%	282	12,317	+40.787%
2026-07-20	14.7000	14.8500	14.2500	14.4000	-3.679%	314	12,288	+63.958%
2026-07-17	13.8000	15.2500	13.7100	14.9500	+7.942%	613	12,270	+57.926%
2026-07-16	14.7000	15.0000	13.3500	13.8500	-16.314%	703	12,741	+70.469%
2026-07-15	16.7000	17.1000	15.6500	16.5500	+0.303%	176	12,327	+42.659%
2026-07-14	18.0300	18.0300	16.5000	16.5000	+10.442%	111	12,197	+43.091%
2026-07-13	16.5100	16.5100	14.3300	14.9400	-15.831%	398	12,139	+58.032%
2026-07-10	17.9500	18.6000	17.6500	17.7500	-7.262%	103	12,157	+33.014%
2026-07-09	19.5100	20.0000	19.1000	19.1400	+2.298%	242	12,204	+23.354%
2026-07-08	17.8700	18.7100	16.5000	18.7100	-3.307%	106	12,084	+26.189%
2026-07-07	21.2000	21.7800	19.2500	19.3500	-8.855%	127	12,069	+22.016%
2026-07-06	20.5000	21.3000	19.9500	21.2300	+6.150%	517	12,061	+11.211%
2026-07-02	20.0000	20.8000	19.3000	20.0000	+17.647%	317	11,875	+18.050%
2026-07-01	17.3000	20.1500	17.0000	17.0000	+3.343%	465	11,875	+38.882%
2026-06-30	16.8000	17.8100	16.4500	16.4500	-1.201%	50	11,635	+43.526%
2026-06-29	17.8000	17.8000	16.3900	16.6500	-12.918%	81	11,612	+41.802%
2026-06-26	18.5000	20.1000	18.1000	19.1200	+7.537%	107	11,602	+23.483%
2026-06-25	17.0000	18.6500	17.0000	17.7800	+3.977%	168	11,604	+32.790%
2026-06-24	16.0500	18.7000	16.0500	17.1000	-17.670%	448	11,653	+38.070%
2026-06-23	21.0800	21.9300	20.6000	20.7700	-13.458%	116	11,756	+13.674%
2026-06-22	24.1500	24.8500	23.2000	24.0000	-6.250%	165	11,725	-1.625%
2026-06-18	28.8500	28.8500	25.1500	25.6000	-6.909%	739	12,284	-7.773%
2026-06-17	30.2200	34.2000	26.3000	27.5000	-12.141%	232	12,284	-14.145%
2026-06-16	31.7000	32.0000	30.6000	31.3000	+0.546%	111	12,284	-24.569%
2026-06-15	31.9000	33.6000	31.0500	31.1300	+20.753%	354	12,264	-24.157%
2026-06-12	24.8000	27.3000	24.8000	25.7800	-3.770%	121	12,171	-8.417%
2026-06-11	21.0500	27.0200	20.1000	26.7900	+21.497%	703	12,194	-11.870%
2026-06-10	24.0000	25.6200	21.7500	22.0500	-23.117%	378	11,719	+7.075%
2026-06-09	32.2900	32.9000	28.0000	28.6800	-11.754%	281	11,764	-17.678%
2026-06-08	32.9000	33.4000	32.0000	32.5000	0.000%	169	11,727	-27.354%
2026-06-05	36.5000	36.5000	32.2700	32.5000	-19.753%	291	11,713	-27.354%
2026-06-04	41.5000	43.0000	39.8300	40.5000	+4.247%	75	11,740	-41.704%
2026-06-03	39.3500	40.3000	38.7000	38.8500	-7.500%	40	11,772	-39.228%
2026-06-02	43.7000	43.7000	41.9300	42.0000	-0.686%	156	11,778	-43.786%
2026-06-01	40.7500	42.6000	40.6500	42.2900	-9.482%	165	11,775	-44.171%
2026-05-29	45.0000	49.5000	44.8000	46.7200	+8.148%	69	11,769	-49.465%
2026-05-28	38.0500	43.4000	38.0500	43.2000	+7.865%	75	11,758	-45.347%
2026-05-27	37.9000	40.6000	37.9000	40.0500	-7.719%	41	11,781	-41.049%
2026-05-26	44.9200	45.1500	42.8000	43.4000	-1.364%	64	11,786	-45.599%
2026-05-22	44.7500	45.0200	43.3000	44.0000	-6.383%	66	11,776	-46.341%
2026-05-21	43.8200	47.5500	43.8200	47.0000	-1.032%	123	11,778	-49.766%
2026-05-20	44.4000	47.6000	44.4000	47.4900	+5.886%	131	11,778	-50.284%
2026-05-19	43.8000	45.8700	43.1500	44.8500	-5.975%	54	11,848	-47.358%
2026-05-18	49.9900	49.9900	47.4700	47.7000	-3.343%	70	11,848	-50.503%
2026-05-15	46.9300	49.6200	46.9300	49.3500	-12.469%	41	11,848	-52.158%
2026-05-14	57.0000	58.0700	56.3000	56.3800	-3.044%	9	11,856	-58.123%
2026-05-13	57.6500	59.6000	56.7600	58.1500	+0.780%	1,158	11,206	-59.398%
2026-05-12	58.8400	58.8400	57.0000	57.7000	-5.441%	75	11,206	-59.081%
2026-05-11	61.0000	61.8900	60.3000	61.0200	+0.527%	248	11,206	-61.308%
2026-05-08	61.7000	61.7000	59.8300	60.7000	+1.794%	92	11,262	-61.104%
2026-05-07	62.0000	63.5800	59.0000	59.6300	+0.897%	147	11,269	-60.406%
2026-05-06	57.1000	60.4800	57.1000	59.1000	+19.394%	131	11,238	-60.051%
2026-05-05	51.2000	51.7200	49.5000	49.5000	+3.535%	81	11,210	-52.303%
2026-05-04	50.6500	51.5000	47.1000	47.8100	-10.968%	151	11,193	-50.617%
2026-05-01	52.9800	56.0000	52.9800	53.7000	-0.556%	92	11,212	-56.034%
2026-04-30	54.1200	54.4700	53.0000	54.0000	+8.915%	104	11,212	-56.278%
2026-04-29	50.0000	50.0000	47.5000	49.5800	-5.598%	139	11,126	-52.380%
2026-04-28	51.3500	53.0000	50.2000	52.5200	-9.806%	500	11,186	-55.046%
2026-04-27	59.3000	59.4300	57.5000	58.2300	-4.148%	257	11,167	-59.454%
2026-04-24	60.0000	62.8000	60.0000	60.7500	-0.328%	28	10,970	-61.136%
2026-04-23	63.5000	63.5000	59.7600	60.9500	-5.018%	238	10,976	-61.263%
2026-04-22	64.3000	65.7000	63.7500	64.1700	+5.197%	171	10,927	-63.207%
2026-04-21	67.8000	68.6500	60.6000	61.0000	-13.352%	162	10,860	-61.295%
2026-04-20	70.7200	71.4000	69.6500	70.4000	-4.348%	14	10,860	-66.463%
2026-04-17	73.0500	75.5000	73.0500	73.6000	+5.702%	251	10,856	-67.921%
2026-04-16	71.5000	71.5000	68.9500	69.6300	-1.930%	195	11,042	-66.092%
2026-04-15	73.4500	73.9100	71.0000	71.0000	-4.953%	154	11,053	-66.746%
2026-04-14	69.5000	74.7000	69.5000	74.7000	+11.177%	123	11,002	-68.394%
2026-04-13	67.3300	67.6500	65.4500	67.1900	-2.340%	42	10,962	-64.861%
2026-04-10	69.6200	71.1000	68.6500	68.8000	-3.030%	51	10,947	-65.683%
2026-04-09	70.5700	73.0000	70.5700	70.9500	+1.285%	48	10,949	-66.723%
2026-04-08	75.0000	75.0000	68.2000	70.0500	+0.143%	53	10,949	-66.296%
2026-04-07	65.7600	70.2500	64.3000	69.9500	+6.957%	29	10,967	-66.247%
2026-04-06	68.0000	69.7000	65.4000	65.4000	-3.639%	10	10,948	-63.899%
2026-04-02	64.7000	68.9700	63.1000	67.8700	-8.035%	103	10,902	-65.213%
2026-04-01	71.2500	75.0000	71.2500	73.8000	+7.627%	107	10,902	-68.008%
2026-03-31	62.3000	68.5700	61.9200	68.5700	+15.828%	87	10,880	-65.568%
2026-03-30	62.8700	62.8700	57.8000	59.2000	-2.003%	34	10,851	-60.118%
2026-03-27	53.0000	61.4600	52.8900	60.4100	+12.916%	112	10,848	-60.917%
2026-03-26	54.2500	55.2000	49.9500	53.5000	-7.759%	199	10,812	-55.869%
2026-03-25	60.8000	60.8000	57.3000	58.0000	+12.621%	68	10,832	-59.293%
2026-03-24	49.0000	52.7000	48.4000	51.5000	+0.980%	299	10,825	-54.155%
2026-03-23	51.7000	56.0500	48.7500	51.0000	-6.250%	442	10,760	-53.706%
2026-03-20	62.3100	62.4600	53.1500	54.4000	-11.903%	168	10,635	-56.599%
2026-03-19	56.8400	61.7500	56.0000	61.7500	-17.853%	380	10,628	-61.765%
2026-03-18	75.6500	78.5000	75.0000	75.1700	-13.419%	356	10,585	-68.591%
2026-03-17	87.1500	87.1500	85.1500	86.8200	-1.341%	15	10,577	-72.806%
2026-03-16	89.3000	89.3000	85.6500	88.0000	-0.227%	207	10,581	-73.170%
2026-03-13	94.0000	95.4000	88.2000	88.2000	-5.830%	182	10,581	-73.231%
2026-03-12	96.6000	96.6000	92.9500	93.6600	-6.713%	25	10,579	-74.792%
2026-03-11	100.4000	101.5900	99.0000	100.4000	-2.192%	15	10,584	-76.484%
2026-03-10	104.4000	105.2000	101.0500	102.6500	+4.086%	112	10,585	-77.000%
2026-03-09	97.1000	98.6200	93.0000	98.6200	-2.163%	31	10,594	-76.060%
2026-03-06	94.0500	101.3500	94.0500	100.8000	+6.655%	103	10,594	-76.577%
2026-03-05	96.0000	96.0000	93.2500	94.5100	-5.015%	146	10,598	-75.019%
2026-03-04	102.2000	103.0500	99.0000	99.5000	+3.366%	439	10,598	-76.271%
2026-03-03	97.6000	98.7000	89.0000	96.2600	-15.413%	160	10,646	-75.473%
2026-03-02	113.9800	115.2000	110.0000	113.8000	+5.664%	129	10,648	-79.253%
2026-02-27	105.0000	107.7000	104.8300	107.7000	+5.073%	113	10,699	-78.078%
2026-02-26	100.1000	102.5000	98.2000	102.5000	+1.687%	27	10,717	-76.966%
2026-02-25	102.0000	104.7900	100.8000	100.8000	-1.031%	45	10,723	-76.577%
2026-02-24	98.0400	102.1300	98.0000	101.8500	-5.256%	52	10,723	-76.819%
2026-02-23	100.0000	107.5000	100.0000	107.5000	+12.213%	139	10,724	-78.037%
2026-02-20	89.8000	95.8000	89.1300	95.8000	+9.236%	186	10,727	-75.355%
2026-02-19	86.8000	88.8000	86.1800	87.7000	+0.851%	238	10,656	-73.079%
2026-02-18	84.0400	87.7500	84.0400	86.9600	+13.303%	110	10,632	-72.850%
2026-02-17	78.8000	78.8000	75.1800	76.7500	-13.277%	130	10,586	-69.238%
2026-02-13	83.6500	89.5000	83.6500	88.5000	+11.321%	49	10,586	-73.322%
2026-02-12	90.0000	90.4000	78.8000	79.5000	-13.868%	70	10,586	-70.302%
2026-02-11	91.9000	93.3500	89.5000	92.3000	+4.000%	19	10,569	-74.420%
2026-02-10	91.6000	91.6000	86.8000	88.7500	-4.948%	63	10,573	-73.397%
2026-02-09	89.6000	93.3700	89.3300	93.3700	+11.234%	153	10,572	-74.714%
2026-02-06	79.9000	85.0500	79.9000	83.9400	+12.671%	206	10,625	-71.873%
2026-02-05	75.3600	81.3700	73.4500	74.5000	-11.468%	439	10,638	-68.309%
2026-02-04	92.7500	92.7500	80.0000	84.1500	-2.582%	136	10,673	-71.943%
2026-02-03	89.5500	90.7500	82.8300	86.3800	+30.483%	393	10,732	-72.667%
2026-02-02	74.8000	77.0000	64.0000	66.2000	-18.272%	532	10,734	-64.335%
2026-01-30	91.3500	99.4800	70.5000	81.0000	-32.958%	693	10,706	-70.852%
2026-01-29	129.0000	133.0000	95.9500	120.8200	+1.376%	287	10,588	-80.459%
2026-01-28	106.2000	119.4500	105.0000	119.1800	+19.180%	374	10,667	-80.190%
2026-01-27	90.7000	100.0000	89.8000	100.0000	+11.235%	251	10,650	-76.390%
2026-01-26	90.7000	94.7500	87.3000	89.9000	+7.330%	781	10,675	-73.737%
2026-01-23	80.4000	84.2000	79.9200	83.7600	+6.769%	350	11,050	-71.812%
2026-01-22	72.3000	79.6600	71.7800	78.4500	+8.958%	267	11,122	-69.904%
2026-01-21	74.0000	76.5000	67.5000	72.0000	+9.008%	756	11,194	-67.208%
2026-01-20	66.0500	67.8900	63.8500	66.0500	+21.193%	714	11,319	-64.254%
2026-01-16	55.4300	56.4000	51.6000	54.5000	-2.557%	291	11,394	-56.679%
2026-01-15	55.1000	56.9300	55.1000	55.9300	-3.735%	112	11,394	-57.787%
2026-01-14	58.1500	58.7000	55.4600	58.1000	+5.349%	750	11,362	-59.363%
2026-01-13	57.0000	58.1600	54.9500	55.1500	-1.165%	144	11,941	-57.189%
2026-01-12	54.9500	58.2500	54.9500	55.8000	+11.824%	360	11,922	-57.688%
2026-01-09	49.3000	51.0000	48.9000	49.9000	+2.675%	162	12,050	-52.685%
2026-01-08	46.7500	48.6000	46.1200	48.6000	+1.780%	41	12,060	-51.420%
2026-01-07	47.5000	49.5000	46.5000	47.7500	-6.004%	129	12,062	-50.555%
2026-01-06	49.0600	50.8000	48.8400	50.8000	+6.633%	319	12,034	-53.524%
2026-01-05	45.9400	48.3000	45.9200	47.6400	+16.622%	439	11,917	-50.441%
2026-01-02	42.1000	42.6400	39.6500	40.8500	+2.125%	216	11,801	-42.203%
2025-12-31	41.1000	42.1000	39.0700	40.0000	-5.437%	208	11,716	-40.975%
2025-12-30	44.3000	44.3000	41.5000	42.3000	+2.795%	870	11,716	-44.184%
2025-12-29	45.8000	48.2500	39.0000	41.1500	-22.723%	723	11,699	-42.625%
2025-12-26	52.3200	54.0000	51.3000	53.2500	+9.029%	303	11,432	-55.662%
2025-12-24	49.6000	49.7500	47.0000	48.8400	-3.764%	658	11,577	-51.658%
2025-12-23	47.6000	50.7500	46.0000	50.7500	+8.952%	421	11,577	-53.478%
2025-12-22	45.4400	47.3500	44.8000	46.5800	+14.729%	2,045	11,920	-49.313%
2025-12-19	39.7300	41.4000	39.7300	40.6000	+1.475%	310	11,974	-41.847%
2025-12-18	40.1000	42.6000	38.2500	40.0100	-1.816%	241	12,002	-40.990%
2025-12-17	40.0500	40.9500	39.3000	40.7500	+6.675%	223	11,985	-42.061%
2025-12-16	39.9900	40.0000	37.7500	38.2000	-1.139%	392	12,022	-38.194%
2025-12-15	39.5000	40.0200	38.0900	38.6400	+1.152%	1,127	12,024	-38.898%
2025-12-12	40.1500	41.6100	36.0000	38.2000	+3.243%	709	11,839	-38.194%
2025-12-11	34.2500	37.4000	33.4500	37.0000	+7.872%	378	11,815	-36.189%
2025-12-10	32.5000	34.6000	31.9100	34.3000	+2.541%	61	11,681	-31.166%
2025-12-09	32.7000	33.8000	32.4500	33.4500	+4.011%	285	11,680	-29.417%
2025-12-08	33.2500	33.2500	31.8000	32.1600	-3.074%	69	11,679	-26.586%
2025-12-05	35.2000	36.1500	33.0000	33.1800	-0.955%	140	11,670	-28.843%
2025-12-04	34.0000	34.3200	33.2700	33.5000	-1.903%	130	11,661	-29.522%
2025-12-03	36.0000	36.5500	33.8000	34.1500	-2.429%	258	11,670	-30.864%
2025-12-02	35.8500	36.0000	32.8000	35.0000	-3.978%	2,788	11,676	-32.543%
2025-12-01	36.6300	36.8500	35.5500	36.4500	+3.581%	2,939	11,896	-35.226%
2025-11-28	34.0000	35.2100	33.5800	35.1900	+8.177%	228	9,278	-32.907%
2025-11-26	31.3400	32.8800	31.1400	32.5300	+4.935%	89	9,201	-27.421%
2025-11-25	31.8000	33.0000	30.0500	31.0000	-0.577%	119	9,201	-23.839%
2025-11-24	28.8000	31.3000	28.5000	31.1800	+12.360%	1,060	9,211	-24.278%
2025-11-21	29.4000	29.7500	27.7500	27.7500	-6.091%	105	8,416	-14.919%
2025-11-20	29.0500	30.8000	28.2100	29.5500	-1.990%	90	8,407	-20.102%
2025-11-19	31.5500	32.6000	29.3500	30.1500	+2.203%	234	8,430	-21.692%
2025-11-18	29.4300	30.1700	28.7500	29.5000	+4.056%	228	8,352	-19.966%
2025-11-17	29.9500	30.2000	26.9500	28.3500	-8.193%	227	8,337	-16.720%
2025-11-14	28.5500	31.6500	25.7000	30.8800	-11.696%	186	8,313	-23.543%
2025-11-13	36.2500	37.5000	33.1500	34.9700	-6.472%	369	8,270	-32.485%
2025-11-12	32.2500	38.0000	32.0000	37.3900	+15.401%	198	8,325	-36.855%
2025-11-11	32.0400	32.9400	30.9500	32.4000	+2.857%	356	8,353	-27.130%
2025-11-10	29.1000	31.8000	28.4500	31.5000	+26.404%	268	8,286	-25.048%
2025-11-07	25.3500	25.8500	24.5000	24.9200	+1.177%	223	8,314	-5.257%
2025-11-06	24.0000	25.8500	24.0000	24.6300	-0.122%	99	8,224	-4.141%
2025-11-05	24.9000	24.9100	24.3500	24.6600	+4.936%	33	8,221	-4.258%
2025-11-04	24.5600	25.0000	23.2000	23.5000	-13.284%	357	8,219	+0.468%
2025-11-03	28.6000	28.6000	26.0300	27.1000	+0.185%	338	8,209	-12.878%
2025-10-31	26.9500	28.1000	25.7000	27.0500	-5.585%	121	8,209	-12.717%
2025-10-30	25.0500	28.6500	25.0500	28.6500	+16.939%	165	8,193	-17.592%
2025-10-29	26.7300	27.5000	23.6000	24.5000	-0.609%	382	8,215	-3.633%
2025-10-28	23.7500	25.2500	22.5100	24.6500	-5.192%	451	8,267	-4.219%
2025-10-27	28.0000	28.0000	25.0000	26.0000	-17.329%	583	8,248	-9.192%
2025-10-24	31.6600	33.2500	31.2700	31.4500	-4.697%	181	8,248	-24.928%
2025-10-23	32.8400	34.5000	32.8000	33.0000	+1.695%	380	8,239	-28.455%
2025-10-22	29.0300	32.4500	27.2500	32.4500	-0.765%	557	8,115	-27.242%
2025-10-21	37.2500	37.5000	31.0500	32.7000	-27.735%	1,782	7,887	-27.798%
2025-10-20	40.0000	45.8500	39.7000	45.2500	+16.925%	514	7,658	-47.823%
2025-10-17	41.6000	41.6000	35.5000	38.7000	-9.261%	577	7,683	-38.992%
2025-10-16	36.8000	43.4500	36.8000	42.6500	+18.802%	634	7,650	-44.642%
2025-10-15	34.0000	36.3500	32.4000	35.9000	+10.837%	393	7,555	-34.234%
2025-10-14	29.7800	32.7500	29.4200	32.3900	+7.145%	429	7,608	-27.107%
2025-10-13	26.6000	30.5500	26.6000	30.2300	+16.718%	260	7,716	-21.899%
2025-10-10	24.8000	26.3500	23.2500	25.9000	+8.323%	1,078	7,688	-8.842%
2025-10-09	25.9000	25.9000	22.6500	23.9100	-6.965%	1,503	7,223	-1.255%
2025-10-08	25.5000	26.7500	25.0000	25.7000	+10.776%	2,086	6,219	-8.132%
2025-10-07	22.2900	23.6000	22.1500	23.2000	+4.505%	379	5,117	+1.767%
2025-10-06	20.0000	22.3000	20.0000	22.2000	+19.483%	522	5,117	+6.351%
2025-10-03	18.2500	19.0000	18.1000	18.5800	+5.389%	49	4,913	+27.072%
2025-10-02	19.2700	19.2700	16.9000	17.6300	-7.696%	1,410	4,897	+33.919%
2025-10-01	19.0000	19.8500	18.6000	19.1000	+1.867%	64	4,885	+23.613%
2025-09-30	17.7000	18.8500	17.2000	18.7500	+4.749%	80	4,871	+25.920%
2025-09-29	17.6800	18.9500	17.0000	17.9000	+12.508%	218	4,877	+31.899%
2025-09-26	15.6800	16.4000	15.6500	15.9100	+7.500%	65	4,792	+48.397%
2025-09-25	14.7000	15.2500	13.9500	14.8000	+4.225%	72	4,782	+59.527%
2025-09-24	15.5500	15.5500	13.9400	14.2000	-6.209%	180	4,791	+66.268%
2025-09-23	16.0000	16.3000	14.9000	15.1400	+0.598%	710	4,771	+55.945%
2025-09-22	13.8100	15.0500	13.4000	15.0500	+16.216%	1,884	4,370	+56.877%
2025-09-19	11.9000	12.9500	11.9000	12.9500	+11.831%	37	3,443	+82.317%
2025-09-18	11.5000	12.0000	11.3500	11.5800	-12.604%	285	3,425	+103.886%
2025-09-17	13.3000	13.3000	12.0000	13.2500	+0.379%	153	3,416	+78.189%
2025-09-16	13.0000	13.5000	12.8200	13.2000	+3.692%	51	3,288	+78.864%
2025-09-15	11.9400	12.7500	11.9400	12.7300	+8.340%	61	3,287	+85.467%
2025-09-12	11.9500	11.9500	11.4000	11.7500	+2.890%	15	3,290	+100.936%
2025-09-11	11.2900	11.5300	11.2900	11.4200	-3.872%	349	3,297	+106.743%
2025-09-10	12.1500	12.3300	11.7900	11.8800	-1.411%	63	3,312	+98.737%
2025-09-09	12.2500	13.0000	11.4500	12.0500	+1.688%	142	3,278	+95.934%
2025-09-08	11.6400	12.6000	11.5500	11.8500	+8.219%	272	3,321	+99.241%
2025-09-05	10.6300	11.6500	10.4200	10.9500	+9.500%	145	3,188	+115.616%
2025-09-04	10.2100	10.2100	9.9000	10.0000	-4.762%	257	3,116	+136.100%
2025-09-03	11.0000	11.2500	8.7000	10.5000	-2.052%	169	3,107	+124.857%
2025-09-02	8.5000	10.7200	8.5000	10.7200	+28.383%	131	3,132	+120.243%
2025-08-29	8.0700	8.3500	8.0700	8.3500	+6.914%	8	3,130	+182.754%
2025-08-28	7.6500	7.8100	7.5000	7.8100	+4.832%	18	3,130	+202.305%
2025-08-27	7.1000	7.4500	7.1000	7.4500	+2.759%	220	3,125	+216.913%
2025-08-26	7.2000	7.2500	7.0000	7.2500	+12.403%	35	2,905	+225.655%
2025-08-25	7.0000	7.0000	6.4500	6.4500	-3.298%	29	2,873	+266.047%
2025-08-22	6.4500	7.0000	6.3000	6.6700	+6.041%	252	2,892	+253.973%
2025-08-21	6.2900	6.2900	6.2900	6.2900	-3.969%	1	3,060	+275.358%
2025-08-20	6.2400	6.5500	6.2400	6.5500	+9.167%	10	3,061	+260.458%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-1.639%	1	3,053	+293.500%
2025-08-18	6.5000	6.6700	6.0000	6.1000	-3.481%	32	3,052	+287.049%
2025-08-15	6.3200	6.3200	6.3200	6.3200	-5.672%	1	3,069	+273.576%
2025-08-14	6.7000	6.7000	6.7000	6.7000	-8.219%	1	3,069	+252.388%
2025-08-13	7.2000	7.3000	7.2000	7.3000	+5.797%	20	3,068	+223.425%
2025-08-12	6.9000	6.9000	6.9000	6.9000	+6.154%	1	3,052	+242.174%
2025-08-11	6.7500	6.7500	6.5000	6.5000	-14.135%	29	3,051	+263.231%
2025-08-08	8.0000	8.0000	7.5700	7.5700	-3.567%	4	3,022	+211.889%
2025-08-07	7.8500	7.8500	7.8500	7.8500	+4.667%	1	3,019	+200.764%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+1.351%	2	3,018	+214.800%
2025-08-04	7.6000	7.6000	7.3000	7.4000	-1.596%	13	3,020	+219.054%
2025-08-01	7.5000	8.0500	6.8500	7.5200	+15.692%	545	3,021	+213.963%
2025-07-31	6.3400	6.5000	6.2000	6.5000	+5.008%	6	2,606	+263.231%
2025-07-30	6.8800	6.8800	6.1900	6.1900	-9.370%	45	2,608	+281.422%
2025-07-29	7.0000	7.2500	6.8300	6.8300	-5.139%	85	2,623	+245.681%
2025-07-28	7.0900	7.2000	6.5000	7.2000	-4.000%	26	2,604	+227.917%
2025-07-25	7.6000	8.0200	7.4000	7.5000	-16.201%	173	2,607	+214.800%
2025-07-24	8.2400	8.9500	8.2400	8.9500	-5.491%	3	2,511	+163.799%
2025-07-23	9.4000	9.4700	8.7900	9.4700	-7.157%	33	2,510	+149.314%
2025-07-22	8.8500	10.2000	8.8500	10.2000	+15.254%	327	2,480	+131.471%
2025-07-21	8.0000	8.8500	8.0000	8.8500	+13.462%	166	2,463	+166.780%
2025-07-18	7.5700	7.8000	7.5700	7.8000	+15.556%	4	2,318	+202.692%
2025-07-16	6.9000	6.9500	6.7500	6.7500	-3.571%	41	2,317	+249.778%
2025-07-15	8.8000	8.8000	7.0000	7.0000	-16.168%	41	2,355	+237.286%
2025-07-14	8.0800	8.3500	7.8000	8.3500	+1.705%	15	2,364	+182.754%
2025-07-11	7.9700	8.2100	7.9700	8.2100	+12.620%	2	2,350	+187.576%
2025-07-10	7.4200	7.4200	6.6700	7.2900	-1.486%	12	2,349	+223.868%
2025-07-09	6.7500	7.4000	6.6900	7.4000	+2.778%	234	2,355	+219.054%
2025-07-08	7.9400	7.9800	7.2000	7.2000	-9.774%	82	2,514	+227.917%
2025-07-07	8.0000	8.2800	7.9800	7.9800	-3.855%	61	2,432	+195.865%
2025-07-03	8.4500	8.5500	8.3000	8.3000	-2.924%	11	2,394	+184.458%
2025-07-02	8.5000	8.5500	8.2500	8.5500	+1.183%	15	2,394	+176.140%
2025-07-01	8.5300	9.1500	8.4500	8.4500	+3.681%	108	2,437	+179.408%
2025-06-30	7.6000	8.1500	7.6000	8.1500	+4.891%	20	2,354	+189.693%
2025-06-27	6.8200	8.0000	6.8200	7.7700	-15.543%	50	2,346	+203.861%
2025-06-26	8.8200	9.2000	8.7000	9.2000	+1.657%	22	2,306	+156.630%
2025-06-25	8.7000	9.0500	8.7000	9.0500	-4.737%	10	2,290	+160.884%
2025-06-24	9.0000	9.5000	8.4000	9.5000	-5.941%	116	2,282	+148.526%
2025-06-23	10.5700	10.8000	9.9000	10.1000	+1.000%	29	2,201	+133.762%
2025-06-20	9.7900	10.3800	9.7900	10.0000	-4.762%	28	2,196	+136.100%
2025-06-18	10.6000	11.2200	10.4400	10.5000	-2.052%	36	2,198	+124.857%
2025-06-17	10.3500	10.9500	10.0000	10.7200	+2.978%	38	2,198	+120.243%
2025-06-16	10.9500	10.9500	10.4100	10.4100	-10.644%	9	2,167	+126.801%
2025-06-13	11.1500	11.8500	11.1500	11.6500	+13.548%	238	2,170	+102.661%
2025-06-12	10.5000	10.7500	10.1000	10.2600	+5.123%	169	2,192	+130.117%
2025-06-11	9.6200	9.7700	9.5100	9.7600	+4.946%	116	2,191	+141.906%
2025-06-10	9.5500	9.5500	9.3000	9.3000	-4.124%	4	2,090	+153.871%
2025-06-09	9.4000	9.7500	9.2000	9.7000	+2.105%	127	2,088	+143.402%
2025-06-06	10.3000	10.3000	9.5000	9.5000	-11.215%	128	2,106	+148.526%
2025-06-05	11.3000	11.3000	10.2000	10.7000	-4.036%	85	2,084	+120.654%
2025-06-04	11.0000	11.1500	11.0000	11.1500	+5.687%	3	2,018	+111.749%
2025-06-03	10.3700	11.2000	10.3700	10.5500	-17.578%	30	2,017	+123.791%
2025-06-02	12.0000	12.8000	11.2500	12.8000	+38.678%	64	2,017	+84.453%
2025-05-30	9.9500	10.3700	9.2300	9.2300	-10.388%	90	1,973	+155.796%
2025-05-29	10.5000	10.5000	9.3500	10.3000	+4.569%	9	1,930	+129.223%
2025-05-28	10.4000	10.4000	9.6500	9.8500	-4.831%	85	1,922	+139.695%
2025-05-27	12.3000	12.3000	10.2500	10.3500	-14.815%	72	1,942	+128.116%
2025-05-23	11.5000	12.5300	11.5000	12.1500	+13.023%	200	1,853	+94.321%
2025-05-22	11.6600	11.6600	10.7500	10.7500	-8.821%	9	1,853	+119.628%
2025-05-21	11.3000	11.7900	11.2500	11.7900	+11.331%	52	1,847	+100.254%
2025-05-20	10.5900	10.5900	10.5900	10.5900	+14.486%	1	1,893	+122.946%
2025-05-19	9.9500	10.4600	9.2500	9.2500	+6.322%	27	1,892	+155.243%
2025-05-16	9.5000	9.5000	8.7000	8.7000	-11.224%	156	1,880	+171.379%
2025-05-15	8.8500	9.8000	8.8500	9.8000	+18.072%	9	1,931	+140.918%
2025-05-14	9.2000	9.4500	8.3000	8.3000	-20.192%	75	1,927	+184.458%
2025-05-13	10.2700	10.7500	9.9000	10.4000	+0.971%	335	1,924	+127.019%
2025-05-12	10.8000	11.4000	10.3000	10.3000	-17.600%	12	1,764	+129.223%
2025-05-09	12.5000	12.5000	12.5000	12.5000	+7.759%	2	1,762	+88.880%
2025-05-08	13.2900	13.2900	11.6000	11.6000	-15.942%	17	1,761	+103.534%
2025-05-07	14.2000	15.0500	13.1000	13.8000	-8.000%	30	1,765	+71.087%
2025-05-06	13.5000	15.3900	13.5000	15.0000	+13.464%	44	1,773	+57.400%
2025-05-05	12.2800	13.2200	12.2800	13.2200	+27.729%	96	1,737	+78.593%
2025-05-02	11.0000	11.0000	10.3500	10.3500	+0.779%	12	1,663	+128.116%
2025-05-01	10.7700	10.7700	9.7500	10.2700	-14.274%	19	1,657	+129.893%
2025-04-30	12.3100	12.3100	11.9800	11.9800	-4.160%	2	1,640	+97.078%
2025-04-29	12.4700	12.5000	12.0700	12.5000	-4.726%	22	1,638	+88.880%
2025-04-28	11.4200	13.1200	11.2400	13.1200	+5.892%	12	1,616	+79.954%
2025-04-25	12.1400	12.3900	11.0000	12.3900	-3.505%	80	1,611	+90.557%
2025-04-24	13.1600	13.1600	11.9600	12.8400	+4.390%	19	1,665	+83.879%
2025-04-23	13.6000	13.6000	11.1700	12.3000	-22.152%	63	1,672	+91.951%
2025-04-22	16.5000	16.5000	14.1700	15.8000	-3.834%	214	1,635	+49.430%
2025-04-21	15.1000	17.4000	15.1000	16.4300	+24.281%	184	1,596	+43.701%
2025-04-17	11.7000	13.2200	11.2500	13.2200	-1.490%	53	1,449	+78.593%
2025-04-16	11.8000	14.3000	11.8000	13.4200	+32.871%	45	1,449	+75.931%
2025-04-15	11.1100	11.6500	10.1000	10.1000	-8.182%	20	1,423	+133.762%
2025-04-14	10.4000	11.0000	10.0000	11.0000	-8.333%	7	1,408	+114.636%
2025-04-11	10.4700	12.5000	10.4000	12.0000	+27.119%	494	1,401	+96.750%
2025-04-10	8.1000	9.8500	8.0500	9.4400	+19.494%	57	1,477	+150.106%
2025-04-09	7.5000	7.9000	6.7300	7.9000	+26.400%	77	1,460	+198.861%
2025-04-08	11.6500	11.6500	5.8700	6.2500	+2.124%	1,089	1,467	+277.760%
2025-04-07	6.0000	6.1800	5.7500	6.1200	+4.259%	13	382	+285.784%
2025-04-04	5.8700	5.8700	5.8700	5.8700	-21.208%	2	373	+302.215%
2025-04-03	6.0000	7.4500	6.0000	7.4500	+2.759%	9	373	+216.913%
2025-04-02	7.5700	7.9400	7.2500	7.2500	-6.452%	13	372	+225.655%
2025-03-31	7.0000	7.7500	6.9800	7.7500	+26.221%	45	364	+204.645%
2025-03-27	6.3500	6.6500	6.1400	6.1400	+2.333%	11	322	+284.528%
2025-03-25	5.9100	6.1200	5.9100	6.0000	0.000%	4	311	+293.500%
2025-03-24	6.7000	6.7000	6.0000	6.0000	0.000%	77	310	+293.500%
2025-03-21	6.0000	6.0000	6.0000	6.0000	-16.667%	148	301	+293.500%

.dark-mode .YxlXGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxlXGv{ 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