Dark

GLD20270115C415
GLD Jan 15 2027 415.00 Call (GLD270115C00415000)
option OPRA

EOD

Jul 24, 2026

11.10+1.835%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.7000	11.2500	10.7000	11.1000	+1.835%	11	7,454	0.000%
2026-07-23	11.1600	11.2700	10.7500	10.9000	-22.968%	21	7,461	+1.835%
2026-07-22	13.6900	14.1500	13.6900	14.1500	+18.114%	6	7,456	-21.555%
2026-07-21	11.6500	12.1000	11.6500	11.9800	+15.749%	10	7,460	-7.346%
2026-07-20	10.8800	10.8800	10.3100	10.3500	-1.803%	27	7,450	+7.246%
2026-07-17	10.8200	10.8200	10.5400	10.5400	+2.930%	6	7,452	+5.313%
2026-07-16	10.0200	10.3500	10.0200	10.2400	-13.950%	9	7,447	+8.398%
2026-07-15	11.9000	11.9000	11.9000	11.9000	+8.478%	1	7,448	-6.723%
2026-07-13	11.9500	11.9500	10.9700	10.9700	-23.501%	12	7,448	+1.185%
2026-07-09	14.4900	14.4900	13.9500	14.3400	+12.031%	40	7,447	-22.594%
2026-07-08	13.1700	13.1700	12.7000	12.8000	-14.950%	37	7,496	-13.281%
2026-07-07	15.9500	16.1000	15.0500	15.0500	-5.047%	8	7,495	-26.246%
2026-07-06	15.5000	16.0000	14.9400	15.8500	+6.950%	1,027	7,498	-29.968%
2026-07-02	15.3000	15.3000	14.8200	14.8200	+10.186%	5	6,478	-25.101%
2026-07-01	13.0000	14.7500	13.0000	13.4500	+5.490%	15	6,478	-17.472%
2026-06-30	12.8200	12.8400	12.7500	12.7500	+2.492%	10	6,477	-12.941%
2026-06-29	13.2500	13.2500	12.3600	12.4400	-12.702%	49	6,479	-10.772%
2026-06-26	14.4000	14.4000	14.2500	14.2500	+3.712%	4	6,518	-22.105%
2026-06-25	12.8200	14.0000	12.8200	13.7400	+6.926%	12	6,518	-19.214%
2026-06-24	11.8000	13.8500	11.8000	12.8500	-19.132%	838	6,522	-13.619%
2026-06-23	16.4500	16.4500	15.8900	15.8900	-9.870%	2	7,310	-30.145%
2026-06-22	18.7000	18.7000	17.6300	17.6300	-8.747%	9	7,309	-37.039%
2026-06-18	20.0000	20.0100	19.3200	19.3200	-24.737%	6	7,324	-42.547%
2026-06-17	25.4400	25.6700	25.4400	25.6700	+3.341%	7	7,324	-56.759%
2026-06-16	24.7800	24.8400	23.8500	24.8400	+2.012%	23	7,324	-55.314%
2026-06-15	25.9700	26.2000	24.2900	24.3500	+21.750%	42	7,327	-54.415%
2026-06-12	19.8900	20.4000	19.5800	20.0000	-3.382%	24	7,332	-44.500%
2026-06-11	16.1000	20.7000	15.8200	20.7000	+22.849%	175	7,333	-46.377%
2026-06-10	18.7500	19.5500	16.7500	16.8500	-25.343%	131	7,337	-34.125%
2026-06-09	25.7800	25.7800	22.1500	22.5700	-10.614%	321	7,225	-50.820%
2026-06-08	25.3000	26.2000	25.0500	25.2500	-0.551%	325	7,422	-56.040%
2026-06-05	29.0500	29.5500	25.3900	25.3900	-21.418%	222	7,162	-56.282%
2026-06-04	34.5000	34.5000	31.5000	32.3100	+4.665%	9	6,983	-65.645%
2026-06-03	31.5500	32.1000	30.8700	30.8700	-8.262%	51	6,984	-64.043%
2026-06-02	34.8900	34.8900	33.6500	33.6500	-0.444%	26	7,013	-67.013%
2026-06-01	34.1000	34.3000	32.7500	33.8000	-9.383%	68	7,016	-67.160%
2026-05-29	36.3100	40.4000	36.1500	37.3000	+6.816%	259	6,984	-70.241%
2026-05-28	31.1000	35.5400	30.6300	34.9200	+8.955%	81	6,976	-68.213%
2026-05-27	30.2900	32.2300	30.2900	32.0500	-9.001%	27	6,950	-65.367%
2026-05-26	36.7100	36.7100	34.5000	35.2200	-0.928%	145	6,947	-68.484%
2026-05-22	35.8200	36.4800	35.3200	35.5500	-6.126%	63	6,978	-68.776%
2026-05-21	35.4000	38.6700	35.4000	37.8700	-2.170%	100	6,946	-70.689%
2026-05-20	36.3500	38.8500	34.9900	38.7100	+7.528%	269	6,946	-71.325%
2026-05-19	36.6300	37.5200	35.5000	36.0000	-7.763%	100	6,799	-69.167%
2026-05-18	41.0000	41.3500	39.0300	39.0300	-1.190%	6	6,799	-71.560%
2026-05-15	38.5000	40.6000	38.2700	39.5000	-16.225%	108	6,799	-71.899%
2026-05-14	47.4000	47.4000	47.1500	47.1500	-4.940%	6	6,784	-76.458%
2026-05-13	48.6100	49.6000	48.5100	49.6000	+3.896%	14	6,789	-77.621%
2026-05-12	47.2700	47.7400	47.2700	47.7400	-5.297%	15	6,789	-76.749%
2026-05-08	50.2000	50.4100	50.0000	50.4100	+0.378%	5	6,789	-77.981%
2026-05-07	52.6100	53.2500	50.0000	50.2200	+2.910%	103	6,790	-77.897%
2026-05-06	49.3000	50.2000	48.8000	48.8000	+18.447%	27	6,739	-77.254%
2026-05-05	42.7000	42.7000	41.2000	41.2000	+4.304%	3	6,753	-73.058%
2026-05-04	41.1900	41.4400	39.2300	39.5000	-12.514%	41	6,752	-71.899%
2026-05-01	45.7900	45.7900	45.1500	45.1500	+1.120%	4	6,730	-75.415%
2026-04-30	45.0000	45.0000	44.6500	44.6500	+11.765%	2	6,730	-75.140%
2026-04-29	39.0000	41.8000	39.0000	39.9500	-19.940%	30	6,730	-72.215%
2026-04-27	50.0500	50.0500	49.9000	49.9000	-3.295%	2	6,725	-77.756%
2026-04-24	52.3400	52.3400	51.6000	51.6000	-2.124%	5	6,725	-78.488%
2026-04-23	52.7000	53.3500	52.7000	52.7200	-3.266%	4	6,727	-78.945%
2026-04-22	55.4000	55.7000	54.4500	54.5000	+5.212%	9	6,729	-79.633%
2026-04-21	57.8000	57.8600	51.8000	51.8000	-15.082%	132	6,730	-78.571%
2026-04-20	61.0000	61.0000	61.0000	61.0000	-3.740%	1	6,730	-81.803%
2026-04-17	63.9400	64.3000	63.3700	63.3700	+3.885%	6	6,730	-82.484%
2026-04-16	60.3500	61.0000	60.3500	61.0000	-1.549%	12	6,733	-81.803%
2026-04-15	63.6800	63.6800	61.9600	61.9600	-3.863%	33	6,725	-82.085%
2026-04-14	61.6700	64.8800	61.6700	64.4500	+11.951%	68	6,704	-82.777%
2026-04-13	57.4100	57.5700	56.9000	57.5700	-4.432%	13	6,657	-80.719%
2026-04-10	60.3500	60.3500	60.2400	60.2400	-4.457%	9	6,655	-81.574%
2026-04-09	62.4500	63.0500	61.6500	63.0500	+0.494%	15	6,654	-82.395%
2026-04-08	63.9000	64.4000	62.7400	62.7400	+7.708%	21	6,652	-82.308%
2026-04-07	57.7500	58.2500	57.6000	58.2500	-0.240%	10	6,652	-80.944%
2026-04-06	59.4500	60.4000	58.3900	58.3900	-1.783%	11	6,652	-80.990%
2026-04-02	55.1000	59.4500	55.1000	59.4500	-7.341%	28	6,653	-81.329%
2026-04-01	63.9500	65.6000	63.9000	64.1600	+6.987%	33	6,653	-82.700%
2026-03-31	54.0000	59.9700	54.0000	59.9700	+17.588%	43	6,655	-81.491%
2026-03-30	54.5000	54.5000	50.4000	51.0000	-3.774%	55	6,650	-78.235%
2026-03-27	46.1100	53.6000	46.1100	53.0000	+19.531%	216	6,643	-79.057%
2026-03-26	46.7000	47.6000	44.1700	44.3400	-11.426%	19	6,542	-74.966%
2026-03-25	53.0000	53.0000	49.4200	50.0600	+11.741%	56	6,556	-77.827%
2026-03-24	43.1000	45.0000	43.1000	44.8000	+0.674%	62	6,549	-75.223%
2026-03-23	44.0000	48.3600	43.0000	44.5000	-5.036%	97	6,536	-75.056%
2026-03-20	50.2100	50.2100	45.6900	46.8600	-8.226%	44	6,513	-76.312%
2026-03-19	49.0300	53.7500	45.0000	51.0600	-22.519%	22	6,521	-78.261%
2026-03-18	67.0500	68.0800	65.9000	65.9000	-13.232%	14	6,519	-83.156%
2026-03-17	76.5300	77.5000	75.9500	75.9500	-1.287%	37	6,519	-85.385%
2026-03-16	78.2900	78.2900	76.6200	76.9400	-3.825%	13	6,519	-85.573%
2026-03-13	84.1000	84.1000	80.0000	80.0000	-7.085%	5	6,519	-86.125%
2026-03-12	85.7500	86.1000	85.7500	86.1000	-3.960%	4	6,519	-87.108%
2026-03-11	89.6000	89.6500	89.5000	89.6500	-2.236%	21	6,544	-87.619%
2026-03-10	94.2000	95.0800	91.7000	91.7000	+4.205%	4	6,534	-87.895%
2026-03-09	84.0100	88.0500	84.0100	88.0000	-2.004%	10	6,535	-87.386%
2026-03-06	89.8000	89.8000	89.8000	89.8000	+5.959%	2	6,535	-87.639%
2026-03-05	86.7600	87.3500	83.2000	84.7500	-4.561%	33	6,533	-86.903%
2026-03-04	91.7900	91.7900	88.3500	88.8000	+1.474%	30	6,545	-87.500%
2026-03-03	85.5400	87.5100	83.4000	87.5100	-12.139%	18	6,542	-87.316%
2026-03-02	102.8300	102.8300	99.1000	99.6000	+5.430%	8	6,541	-88.855%
2026-02-27	93.8500	96.0000	93.8500	94.4700	+3.472%	14	6,536	-88.250%
2026-02-26	92.1500	92.1500	90.6000	91.3000	-0.976%	26	6,526	-87.842%
2026-02-25	92.5000	92.5000	92.2000	92.2000	+1.766%	34	6,496	-87.961%
2026-02-24	87.5000	90.6000	87.5000	90.6000	-6.723%	11	6,496	-87.748%
2026-02-23	90.5500	97.1300	90.5500	97.1300	+16.184%	9	6,493	-88.572%
2026-02-20	81.0000	83.6000	81.0000	83.6000	+6.091%	28	6,491	-86.722%
2026-02-19	78.4800	79.0000	76.8000	78.8000	+3.698%	77	6,490	-85.914%
2026-02-18	75.9900	75.9900	75.9900	75.9900	+10.003%	10	6,489	-85.393%
2026-02-17	65.3100	69.0800	65.3100	69.0800	-11.832%	11	6,489	-83.932%
2026-02-13	76.0000	78.3500	76.0000	78.3500	+8.819%	4	6,489	-85.833%
2026-02-12	70.8800	72.3000	69.0000	72.0000	-12.409%	17	6,489	-84.583%
2026-02-11	82.2000	82.2000	82.2000	82.2000	+4.315%	1	6,488	-86.496%
2026-02-10	80.4600	80.4600	78.8000	78.8000	-3.902%	6	6,489	-85.914%
2026-02-09	79.9500	83.0000	79.9500	82.0000	+10.156%	28	6,489	-86.463%
2026-02-06	74.4400	74.4400	74.4400	74.4400	+14.523%	7	6,489	-85.089%
2026-02-05	65.5500	68.6400	65.0000	65.0000	-10.159%	61	6,496	-82.923%
2026-02-04	80.5500	80.5500	72.3500	72.3500	-6.861%	4	6,516	-84.658%
2026-02-03	74.3000	78.5000	74.3000	77.6800	+31.661%	6	6,517	-85.711%
2026-02-02	59.1000	62.0000	59.0000	59.0000	-21.091%	22	6,517	-81.186%
2026-01-30	80.0700	84.0700	68.5400	74.7700	-32.058%	66	6,514	-85.154%
2026-01-29	117.6800	117.6800	89.5900	110.0500	+2.315%	87	6,513	-89.914%
2026-01-28	93.4000	108.0000	93.4000	107.5600	+21.126%	39	6,513	-89.680%
2026-01-27	80.1200	88.8000	80.1200	88.8000	+13.265%	30	6,505	-87.500%
2026-01-26	80.8500	83.5000	76.5000	78.4000	+7.250%	642	6,505	-85.842%
2026-01-23	70.6100	74.0000	70.6100	73.1000	+6.281%	75	6,569	-84.815%
2026-01-22	61.9500	68.7800	61.9500	68.7800	+15.597%	66	6,598	-83.862%
2026-01-21	64.2500	65.1500	59.0000	59.5000	+3.030%	224	6,621	-81.345%
2026-01-20	55.6200	57.7500	55.0500	57.7500	+24.194%	20	6,599	-80.779%
2026-01-16	47.9000	47.9000	43.9500	46.5000	-2.454%	315	6,346	-76.129%
2026-01-15	47.2200	47.6700	47.2200	47.6700	-3.110%	51	6,346	-76.715%
2026-01-14	48.5500	49.2000	47.4700	49.2000	+3.470%	408	6,352	-77.439%
2026-01-13	48.3200	49.3000	47.3300	47.5500	-0.523%	11	6,539	-76.656%
2026-01-12	48.1500	49.2600	47.8000	47.8000	+14.628%	48	6,542	-76.778%
2026-01-09	41.7500	43.0500	41.6700	41.7000	+1.707%	33	6,539	-73.381%
2026-01-08	40.0600	41.0000	39.0500	41.0000	+0.490%	48	6,532	-72.927%
2026-01-07	40.0900	41.3300	40.0800	40.8000	-5.270%	665	6,549	-72.794%
2026-01-06	42.0300	43.0700	41.5000	43.0700	+7.006%	46	6,055	-74.228%
2026-01-05	39.0000	40.7300	38.8500	40.2500	+18.767%	131	6,066	-72.422%
2026-01-02	35.3000	35.3400	33.1000	33.8900	+2.171%	26	6,057	-67.247%
2025-12-31	33.6000	33.6000	33.1700	33.1700	-4.903%	11	6,036	-66.536%
2025-12-30	36.7400	36.7400	34.8800	34.8800	+1.810%	15	6,036	-68.177%
2025-12-29	35.7000	36.8000	33.1900	34.2600	-23.867%	114	6,041	-67.601%
2025-12-26	44.4400	46.0500	43.9500	45.0000	+8.173%	392	6,069	-75.333%
2025-12-24	41.7500	41.7500	39.8000	41.6000	-2.141%	59	5,781	-73.317%
2025-12-23	40.0000	42.5600	38.6200	42.5100	+9.308%	395	5,781	-73.888%
2025-12-22	38.5500	40.0000	38.2000	38.8900	+13.217%	37	5,679	-71.458%
2025-12-19	33.0000	34.3500	33.0000	34.3500	+2.999%	7	5,657	-67.686%
2025-12-18	35.1000	35.1000	33.3500	33.3500	-1.331%	4	5,655	-66.717%
2025-12-17	34.0000	34.0000	33.1000	33.8000	+7.609%	7	5,654	-67.160%
2025-12-16	31.4100	31.4100	31.4100	31.4100	-3.324%	4	5,654	-64.661%
2025-12-15	32.1500	32.5300	32.1500	32.4900	+1.531%	178	5,654	-65.836%
2025-12-12	33.8000	34.6500	32.0000	32.0000	+3.060%	24	5,514	-65.313%
2025-12-11	28.3800	31.0500	28.3800	31.0500	+10.263%	15	5,513	-64.251%
2025-12-10	27.4600	28.5000	27.4600	28.1600	+3.188%	19	5,501	-60.582%
2025-12-09	27.3500	27.3500	27.2900	27.2900	+1.828%	5	5,492	-59.326%
2025-12-08	26.8000	26.8000	26.8000	26.8000	-3.423%	9	5,490	-58.582%
2025-12-05	29.0000	29.0000	27.7500	27.7500	-0.716%	120	5,490	-60.000%
2025-12-04	27.8000	27.9500	27.8000	27.9500	-1.585%	22	5,429	-60.286%
2025-12-03	30.3000	30.3000	28.4000	28.4000	-0.351%	248	5,408	-60.915%
2025-12-02	29.1500	29.1500	28.0000	28.5000	-7.227%	236	5,361	-61.053%
2025-12-01	30.7300	30.7300	29.9800	30.7200	+4.668%	11	5,226	-63.867%
2025-11-28	29.0500	29.3500	29.0500	29.3500	+8.704%	2	5,219	-62.181%
2025-11-26	26.4500	27.0000	26.4500	27.0000	+5.634%	11	5,216	-58.889%
2025-11-25	25.5600	25.5600	25.5600	25.5600	-0.930%	1	5,216	-56.573%
2025-11-24	23.6000	25.8000	23.6000	25.8000	+7.054%	6	5,215	-56.977%
2025-11-21	24.1000	24.1000	24.1000	24.1000	+4.737%	1	5,215	-53.942%
2025-11-20	23.2300	23.2300	23.0100	23.0100	-14.142%	5,002	5,215	-51.760%
2025-11-19	26.8000	26.8000	26.8000	26.8000	+8.943%	2	216	-58.582%
2025-11-18	24.6000	24.6000	24.6000	24.6000	-22.275%	1	216	-54.878%
2025-11-12	31.6900	31.6900	31.6500	31.6500	+21.731%	4	216	-64.929%
2025-11-11	26.0000	26.0000	26.0000	26.0000	+27.139%	3	212	-57.308%
2025-11-06	20.4500	20.4500	20.4500	20.4500	+0.689%	1	209	-45.721%
2025-11-05	20.3100	20.3100	20.3100	20.3100	-7.472%	1	208	-45.347%
2025-11-03	22.6200	22.9100	21.3000	21.9500	-1.570%	5	209	-49.431%
2025-10-30	22.5500	22.5500	22.3000	22.3000	+0.541%	4	209	-50.224%
2025-10-29	22.1800	22.1800	22.1800	22.1800	+30.471%	5	209	-49.955%
2025-10-28	17.0000	17.0000	17.0000	17.0000	-20.930%	1	206	-34.706%
2025-10-27	21.5000	21.5000	21.5000	21.5000	-20.459%	4	207	-48.372%
2025-10-21	29.2500	29.2500	26.9200	27.0300	-28.868%	4	207	-58.935%
2025-10-20	34.7300	38.0000	34.6000	38.0000	+21.600%	211	206	-70.789%
2025-10-17	33.0000	34.3300	31.2500	31.2500	-9.604%	98	332	-64.480%
2025-10-16	31.1000	34.5700	31.1000	34.5700	+14.092%	34	239	-67.891%
2025-10-15	29.3000	30.7000	28.7500	30.3000	+11.479%	13	208	-63.366%
2025-10-14	26.6700	27.1800	26.6700	27.1800	+10.085%	54	203	-59.161%
2025-10-13	23.9700	24.6900	23.9700	24.6900	+22.775%	3	169	-55.043%
2025-10-10	20.1100	20.1100	20.1100	20.1100	-2.756%	2	169	-44.804%
2025-10-09	21.0000	21.0000	19.1400	20.6800	-5.786%	104	168	-46.325%
2025-10-08	21.5000	21.9500	21.5000	21.9500	+16.322%	21	182	-49.431%
2025-10-07	18.8700	18.8700	18.8700	18.8700	+9.391%	2	162	-41.176%
2025-10-06	16.6000	17.2500	16.6000	17.2500	+21.223%	24	162	-35.652%
2025-09-29	14.3000	14.3000	14.2300	14.2300	+9.715%	100	145	-21.996%
2025-09-26	12.5000	12.9700	12.5000	12.9700	+11.045%	2	68	-14.418%
2025-09-25	11.6800	11.6800	11.6800	11.6800	+0.086%	14	68	-4.966%
2025-09-24	12.2800	12.2800	11.6700	11.6700	-7.820%	2	54	-4.884%
2025-09-23	13.2300	13.3000	12.6600	12.6600	+15.091%	7	54	-12.322%
2025-09-22	11.0000	11.0000	11.0000	11.0000	+6.796%	2	52	+0.909%
2025-09-19	10.3000	10.3000	10.3000	10.3000	+1.478%	1	51	+7.767%
2025-09-15	10.1500	10.1500	10.1500	10.1500	+25.309%	1	50	+9.360%
2025-09-04	8.0500	8.1000	8.0500	8.1000	-0.857%	2	50	+37.037%
2025-09-02	8.1700	8.1700	8.1700	8.1700	+55.323%	1	51	+35.863%
2025-08-28	5.2600	5.2600	5.2600	5.2600	+1.741%	1	50	+111.027%
2025-07-31	5.1700	5.1700	5.1700	5.1700	0.000%	1	50	+114.700%
2025-07-30	5.1700	5.1700	5.1700	5.1700	-17.937%	1	49	+114.700%
2025-07-11	6.3000	6.3000	6.3000	6.3000	+7.692%	1	49	+76.190%
2025-07-08	5.8500	5.8500	5.8500	5.8500	-21.896%	1	49	+89.744%
2025-07-01	7.0100	7.4900	7.0100	7.4900	+10.963%	2	50	+48.198%
2025-06-27	6.7500	6.7500	6.7500	6.7500	-8.288%	2	51	+64.444%
2025-06-25	7.3600	7.3600	7.3600	7.3600	-10.353%	1	53	+50.815%
2025-06-23	8.2100	8.2100	8.2100	8.2100	-2.494%	1	53	+35.201%
2025-06-18	8.4200	8.4200	8.4200	8.4200	-12.746%	2	51	+31.829%
2025-05-20	9.6500	9.6500	9.6500	9.6500	+13.529%	1	51	+15.026%
2025-05-01	8.5000	8.5000	8.5000	8.5000	-1.163%	10	51	+30.588%
2025-04-23	8.0000	8.6100	8.0000	8.6000	-34.049%	33	42	+29.070%
2025-04-22	13.0400	13.0400	13.0400	13.0400	+88.986%	1	42	-14.877%
2025-04-09	6.9000	6.9000	6.9000	6.9000	+44.351%	2	42	+60.870%
2025-04-07	5.0000	5.0000	4.7800	4.7800	-25.313%	8	40	+132.218%
2025-04-03	6.4000	6.4000	6.4000	6.4000	+6.667%	1	32	+73.438%
2025-03-31	6.1000	6.1000	6.0000	6.0000	+4.348%	20	31	+85.000%
2025-03-26	5.4000	5.7500	5.4000	5.7500	0.000%	11	11	+93.043%

.dark-mode .TxZ6Ds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxZ6Ds{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C415GLD Jan 15 2027 415.00 Call (GLD270115C00415000)option OPRA

GLD20270115C415
GLD Jan 15 2027 415.00 Call (GLD270115C00415000)
option OPRA