Dark

GLD20270115C425
GLD Jan 15 2027 425.00 Call (GLD270115C00425000)
option OPRA

EOD

Jul 24, 2026

8.80+1.149%(+0.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.7000	9.1000	8.7000	8.8000	+1.149%	19	6,543	0.000%
2026-07-23	8.9100	8.9100	8.7000	8.7000	-21.196%	6	6,544	+1.149%
2026-07-22	11.2500	11.4100	11.0400	11.0400	+14.404%	2,620	6,544	-20.290%
2026-07-21	9.3000	9.6700	9.1800	9.6500	+15.431%	37	4,422	-8.808%
2026-07-20	8.1500	8.3600	8.1500	8.3600	-3.687%	8	4,399	+5.263%
2026-07-17	8.3700	8.8700	8.3700	8.6800	+4.578%	7	4,400	+1.382%
2026-07-16	8.3200	8.3200	8.2500	8.3000	-15.565%	7	4,401	+6.024%
2026-07-15	9.7800	9.8300	9.3500	9.8300	-0.707%	3	4,406	-10.478%
2026-07-14	10.4500	10.6100	9.9000	9.9000	+10.000%	42	4,405	-11.111%
2026-07-13	9.7000	9.7000	8.4000	9.0000	-15.888%	64	4,405	-2.222%
2026-07-10	10.8000	10.8000	10.6200	10.7000	-8.859%	7	4,451	-17.757%
2026-07-09	11.6000	11.8400	11.6000	11.7400	+5.957%	4	4,447	-25.043%
2026-07-08	10.7400	11.0800	10.1800	11.0800	-10.861%	79	4,447	-20.578%
2026-07-07	12.5000	12.7700	12.4300	12.4300	+1.057%	12	4,475	-29.204%
2026-07-06	12.1600	12.6000	12.1600	12.3000	+2.500%	15	4,474	-28.455%
2026-07-02	11.4500	12.4000	11.4500	12.0000	+6.667%	17	4,472	-26.667%
2026-07-01	12.1000	12.1000	11.2500	11.2500	+12.952%	155	4,472	-21.778%
2026-06-30	10.5000	10.5500	9.9600	9.9600	-1.092%	114	4,477	-11.647%
2026-06-29	10.3500	10.3500	10.0700	10.0700	-13.858%	21	4,456	-12.612%
2026-06-26	12.1400	12.4000	11.6900	11.6900	+3.269%	6	4,455	-24.722%
2026-06-25	11.0000	11.5700	10.6500	11.3200	+7.197%	2,007	4,466	-22.261%
2026-06-24	10.5000	11.1000	10.4500	10.5600	-18.769%	18	4,035	-16.667%
2026-06-23	13.2500	13.3500	12.9600	13.0000	-12.869%	10	4,036	-32.308%
2026-06-22	15.5000	15.5000	14.7300	14.9200	-7.844%	102	4,038	-41.019%
2026-06-18	17.7000	17.7000	16.1900	16.1900	-8.011%	20	4,048	-45.645%
2026-06-17	21.1800	22.7000	17.0500	17.6000	-10.886%	29	4,048	-50.000%
2026-06-16	20.7400	20.7400	19.7500	19.7500	-3.893%	4	4,048	-55.443%
2026-06-15	20.8500	22.0600	20.4800	20.5500	+20.882%	57	4,049	-57.178%
2026-06-12	16.7000	17.7900	16.3600	17.0000	-2.299%	25	4,036	-48.235%
2026-06-11	13.9000	17.4000	13.2000	17.4000	+21.934%	266	4,036	-49.425%
2026-06-10	16.0500	16.3500	14.1000	14.2700	-23.812%	200	4,082	-38.332%
2026-06-09	21.2000	21.5100	18.7300	18.7300	-15.249%	256	4,216	-53.017%
2026-06-08	21.7000	22.1000	21.4500	22.1000	+4.492%	3	4,098	-60.181%
2026-06-05	25.0000	25.0000	21.1500	21.1500	-27.094%	66	4,100	-58.392%
2026-06-04	29.2000	29.2000	29.0100	29.0100	+9.266%	2	4,114	-69.666%
2026-06-03	26.8900	27.3000	26.3000	26.5500	-8.448%	39	4,114	-66.855%
2026-06-02	30.1500	30.1500	29.0000	29.0000	-0.515%	4	4,129	-69.655%
2026-06-01	28.3500	29.1500	28.3500	29.1500	-11.667%	12	4,131	-69.811%
2026-05-29	31.5000	34.8000	31.5000	33.0000	+7.702%	39	4,132	-73.333%
2026-05-28	26.6500	30.6400	26.3500	30.6400	+11.014%	55	4,134	-71.279%
2026-05-27	25.5100	27.9000	25.5100	27.6000	-8.911%	59	4,079	-68.116%
2026-05-26	31.5000	32.0000	30.0900	30.3000	-7.622%	7	4,047	-70.957%
2026-05-21	31.1900	33.2700	30.8000	32.8000	-1.235%	2,017	4,051	-73.171%
2026-05-20	33.0900	33.2100	33.0900	33.2100	+3.749%	6	4,404	-73.502%
2026-05-19	31.5000	32.5000	31.5000	32.0100	-7.486%	40	2,423	-72.509%
2026-05-18	35.9000	35.9100	34.1400	34.6000	-1.955%	41	2,423	-74.566%
2026-05-15	35.2500	35.3500	34.5500	35.2900	-14.448%	9	2,423	-75.064%
2026-05-14	42.3000	42.3000	41.2500	41.2500	-4.070%	4	2,425	-78.667%
2026-05-13	43.8300	43.8300	42.9200	43.0000	-0.830%	5	2,426	-79.535%
2026-05-12	42.2500	43.3600	42.2500	43.3600	-4.912%	3	2,426	-79.705%
2026-05-11	44.2800	45.6000	44.2800	45.6000	+1.786%	3	2,426	-80.702%
2026-05-08	46.0600	46.0600	44.0000	44.8000	-3.904%	208	2,427	-80.357%
2026-05-07	46.6200	46.6200	46.6200	46.6200	+10.474%	4	2,471	-81.124%
2026-05-06	42.8700	44.9800	42.2000	42.2000	+17.027%	18	2,471	-79.147%
2026-05-05	37.4000	38.0000	35.9100	36.0600	+5.686%	23	2,471	-75.596%
2026-05-04	36.9500	36.9500	34.0000	34.1200	-12.445%	13	2,477	-74.209%
2026-05-01	38.6500	41.7500	38.6500	38.9700	-1.442%	69	2,469	-77.419%
2026-04-30	39.1700	39.9000	38.8700	39.5400	+12.011%	161	2,469	-77.744%
2026-04-29	35.1100	36.0400	34.5000	35.3000	-5.362%	265	2,428	-75.071%
2026-04-28	37.1000	37.5800	36.4000	37.3000	-12.646%	31	2,477	-76.408%
2026-04-27	44.0000	44.0000	42.7000	42.7000	-8.761%	19	2,472	-79.391%
2026-04-24	46.8000	46.8000	46.8000	46.8000	+0.862%	1	2,464	-81.197%
2026-04-23	47.7400	47.7400	46.4000	46.4000	-4.468%	3	2,465	-81.034%
2026-04-22	49.7500	49.7500	48.5700	48.5700	+1.103%	16	2,465	-81.882%
2026-04-21	51.8500	51.8500	48.0000	48.0400	-11.283%	38	2,492	-81.682%
2026-04-20	54.1500	54.1500	54.1500	54.1500	-6.638%	1	2,492	-83.749%
2026-04-17	58.2000	58.2000	58.0000	58.0000	+9.125%	2	2,493	-84.828%
2026-04-16	55.6800	55.6800	53.1500	53.1500	-4.061%	6	2,492	-83.443%
2026-04-15	57.2500	57.3500	55.4000	55.4000	-5.942%	30	2,493	-84.116%
2026-04-14	55.0000	59.0700	54.8100	58.9000	+13.750%	188	2,515	-85.059%
2026-04-13	51.6500	52.5800	51.6500	51.7800	-5.735%	15	2,623	-83.005%
2026-04-10	54.8300	54.9300	54.8300	54.9300	-1.400%	3	2,613	-83.980%
2026-04-09	57.6500	57.8000	55.7100	55.7100	+0.469%	7	2,615	-84.204%
2026-04-08	56.6000	56.6000	53.9500	55.4500	+2.914%	24	2,614	-84.130%
2026-04-07	51.8100	53.8800	51.3500	53.8800	+1.031%	281	2,619	-83.667%
2026-04-06	54.5000	54.8300	52.8500	53.3300	-0.318%	11	2,507	-83.499%
2026-04-02	50.1000	54.4900	50.1000	53.5000	-8.594%	17	2,517	-83.551%
2026-04-01	57.0000	60.0000	56.2500	58.5300	+7.296%	18	2,517	-84.965%
2026-03-31	50.0000	54.5500	50.0000	54.5500	+17.946%	154	2,529	-83.868%
2026-03-30	47.8200	47.8200	46.2500	46.2500	-2.323%	6	2,467	-80.973%
2026-03-27	42.5000	48.1500	42.1700	47.3500	+17.494%	24	2,468	-81.415%
2026-03-26	42.4400	43.8200	40.1000	40.3000	-14.164%	42	2,470	-78.164%
2026-03-25	48.1600	48.1800	46.3700	46.9500	+17.228%	62	2,475	-81.257%
2026-03-24	40.3500	41.4100	39.8100	40.0500	-0.620%	17	2,474	-78.027%
2026-03-23	39.7200	42.7500	39.0000	40.3000	-2.421%	53	2,476	-78.164%
2026-03-20	47.9400	49.8500	41.3000	41.3000	-13.958%	68	2,468	-78.692%
2026-03-19	49.0500	49.0500	43.9000	48.0000	-21.453%	175	2,449	-81.667%
2026-03-18	61.2500	61.2500	60.3000	61.1100	-11.691%	6	2,418	-85.600%
2026-03-17	69.7400	69.7400	68.9500	69.2000	-3.081%	7	2,416	-87.283%
2026-03-16	72.0500	72.0500	69.3500	71.4000	-4.660%	14	2,416	-87.675%
2026-03-13	75.3000	75.3000	74.5200	74.8900	-2.740%	8	2,412	-88.249%
2026-03-12	77.0000	77.0000	77.0000	77.0000	-5.382%	1	2,411	-88.571%
2026-03-09	78.0000	81.3800	77.0000	81.3800	-0.635%	12	2,410	-89.187%
2026-03-06	83.0500	83.8400	81.9000	81.9000	+5.951%	6	2,413	-89.255%
2026-03-05	77.1400	77.3000	76.6200	77.3000	-5.732%	29	2,409	-88.616%
2026-03-04	83.2500	83.2500	82.0000	82.0000	+2.500%	3	2,416	-89.268%
2026-03-03	79.9200	81.6000	76.0000	80.0000	-13.793%	13	2,414	-89.000%
2026-03-02	95.7800	95.7800	91.2900	92.8000	+3.571%	102	2,413	-90.517%
2026-02-27	88.2000	89.6000	87.0000	89.6000	+9.939%	7	2,357	-90.179%
2026-02-26	81.5000	81.5000	81.5000	81.5000	-2.628%	1	2,354	-89.202%
2026-02-25	85.8000	87.0500	83.7000	83.7000	-0.119%	6	2,352	-89.486%
2026-02-24	82.5000	84.5200	82.5000	83.8000	-6.421%	7	2,352	-89.499%
2026-02-23	85.9500	89.5500	85.9500	89.5500	+17.028%	4	2,353	-90.173%
2026-02-20	76.5500	76.7600	75.7900	76.5200	+8.848%	16	2,351	-88.500%
2026-02-19	73.2500	73.2500	69.9000	70.3000	+0.429%	65	2,355	-87.482%
2026-02-18	66.1500	70.0000	66.1500	70.0000	+13.544%	7	2,374	-87.429%
2026-02-17	61.5000	61.6500	60.0000	61.6500	-12.553%	6	2,377	-85.726%
2026-02-13	69.0000	70.5000	69.0000	70.5000	+8.595%	2	2,374	-87.518%
2026-02-12	72.9500	72.9500	63.0000	64.9200	-14.511%	12	2,374	-86.445%
2026-02-11	73.0000	75.9400	73.0000	75.9400	0.000%	6	2,375	-88.412%
2026-02-09	73.3500	75.9400	73.3500	75.9400	+10.861%	13	2,375	-88.412%
2026-02-06	68.0000	68.5100	68.0000	68.5000	+18.103%	17	2,373	-87.153%
2026-02-05	58.0000	58.0000	58.0000	58.0000	-13.174%	2	2,368	-84.828%
2026-02-04	73.1500	74.8200	66.5000	66.8000	-5.208%	13	2,368	-86.826%
2026-02-03	69.3000	74.4500	68.0000	70.4700	+32.962%	30	2,371	-87.512%
2026-02-02	59.8200	59.8200	52.0600	53.0000	-21.049%	118	2,386	-83.396%
2026-01-30	80.9000	81.0000	57.5000	67.1300	-35.146%	535	2,389	-86.891%
2026-01-29	111.9000	113.5300	84.3700	103.5100	+3.957%	91	2,390	-91.498%
2026-01-28	87.8400	101.0000	87.8400	99.5700	+26.744%	143	2,450	-91.162%
2026-01-27	72.1000	78.5600	72.1000	78.5600	+7.220%	60	2,568	-88.798%
2026-01-26	73.5000	77.5500	70.9500	73.2700	+9.522%	158	2,585	-87.990%
2026-01-23	63.8500	67.1500	62.6500	66.9000	+8.958%	685	2,626	-86.846%
2026-01-22	58.1800	62.7500	58.1800	61.4000	+11.636%	235	3,015	-85.668%
2026-01-21	59.1400	59.3500	52.8900	55.0000	+5.769%	121	2,897	-84.000%
2026-01-20	48.7000	52.4000	48.7000	52.0000	+25.908%	754	2,934	-83.077%
2026-01-16	41.6500	42.6700	38.7500	41.3000	-2.063%	382	2,914	-78.692%
2026-01-15	42.1500	43.2500	41.8000	42.1700	-4.657%	193	2,914	-79.132%
2026-01-14	44.0800	44.8500	42.4000	44.2300	+6.220%	1,369	2,901	-80.104%
2026-01-13	43.2300	44.5500	41.2500	41.6400	-1.514%	231	2,203	-78.866%
2026-01-12	42.6000	44.3600	42.1800	42.2800	+12.597%	692	2,222	-79.186%
2026-01-09	38.0000	38.0000	37.5000	37.5500	+5.775%	4	1,816	-76.565%
2026-01-08	35.1200	35.5000	35.1200	35.5000	-1.798%	3	1,818	-75.211%
2026-01-07	36.1500	36.1500	36.1500	36.1500	-5.490%	1	1,817	-75.657%
2026-01-06	37.7500	38.8000	37.3000	38.2500	+7.595%	152	1,816	-76.993%
2026-01-05	34.3000	36.2000	34.3000	35.5500	+18.619%	130	1,719	-75.246%
2026-01-02	30.4000	30.4000	29.7500	29.9700	+3.345%	20	1,719	-70.637%
2025-12-31	30.9000	30.9000	29.0000	29.0000	-8.977%	16	1,702	-69.655%
2025-12-30	32.9500	32.9500	31.7500	31.8600	+3.610%	176	1,702	-72.379%
2025-12-29	34.6500	34.6500	29.3000	30.7500	-23.278%	141	1,779	-71.382%
2025-12-26	39.0500	41.1000	39.0500	40.0800	+11.148%	34	1,849	-78.044%
2025-12-24	36.3400	36.3400	36.0600	36.0600	-5.105%	22	1,837	-75.596%
2025-12-23	35.2000	38.0000	35.2000	38.0000	+9.447%	41	1,837	-76.842%
2025-12-22	34.1800	35.2300	33.8800	34.7200	+16.706%	30	1,834	-74.654%
2025-12-19	30.2800	30.5900	29.7500	29.7500	-0.668%	959	1,834	-70.420%
2025-12-18	29.4000	31.4500	29.2500	29.9500	+0.234%	31	883	-70.618%
2025-12-17	29.9500	29.9500	29.5400	29.8800	+2.680%	17	890	-70.549%
2025-12-16	29.3000	29.3000	29.1000	29.1000	+1.217%	2	875	-69.759%
2025-12-15	28.7500	28.7500	28.7500	28.7500	+3.529%	2	873	-69.391%
2025-12-12	30.2000	30.2000	27.7700	27.7700	+4.203%	12	873	-68.311%
2025-12-11	25.6500	27.8000	25.6500	26.6500	+11.366%	31	867	-66.979%
2025-12-09	24.0400	24.0600	23.9300	23.9300	+4.043%	12	852	-63.226%
2025-12-08	23.3000	23.3000	23.0000	23.0000	-5.155%	51	843	-61.739%
2025-12-05	24.4000	24.4000	24.2500	24.2500	-0.206%	10	811	-63.711%
2025-12-04	24.3000	24.3000	24.3000	24.3000	-4.293%	1	811	-63.786%
2025-12-03	26.0300	26.0300	25.3900	25.3900	+1.764%	2	811	-65.341%
2025-12-02	25.7600	25.7600	24.8500	24.9500	-7.866%	86	810	-64.729%
2025-12-01	27.0500	27.3600	27.0300	27.0800	+7.460%	127	793	-67.504%
2025-11-28	25.6000	25.6000	25.2000	25.2000	+5.749%	12	775	-65.079%
2025-11-26	23.1000	23.8300	23.1000	23.8300	+3.384%	2	774	-63.072%
2025-11-25	23.9100	23.9100	23.0500	23.0500	+6.270%	4	774	-61.822%
2025-11-24	21.6900	21.6900	21.6900	21.6900	+2.071%	1	773	-59.428%
2025-11-21	21.3900	21.3900	21.2500	21.2500	-0.701%	2	773	-58.588%
2025-11-20	23.0000	23.0000	20.6000	21.4000	-12.295%	9	772	-58.879%
2025-11-19	24.4000	24.4000	24.4000	24.4000	+11.416%	5	772	-63.934%
2025-11-18	21.9000	21.9000	21.9000	21.9000	-5.563%	25	772	-59.817%
2025-11-14	22.5300	23.8000	22.5300	23.1900	-16.282%	82	747	-62.053%
2025-11-13	28.4700	28.4700	27.7000	27.7000	-2.465%	4	673	-68.231%
2025-11-12	28.6800	28.6800	28.3500	28.4000	+18.828%	5	669	-69.014%
2025-11-11	23.4600	23.9800	23.2400	23.9000	+1.616%	11	669	-63.180%
2025-11-10	21.7500	23.5200	21.6500	23.5200	+38.353%	42	670	-62.585%
2025-11-04	17.0000	17.0000	17.0000	17.0000	-12.731%	4	670	-48.235%
2025-11-03	19.4800	19.4800	19.4800	19.4800	-2.600%	2	668	-54.825%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+0.959%	1	668	-56.000%
2025-10-29	19.8100	19.8100	19.8100	19.8100	+8.133%	10	668	-55.578%
2025-10-28	17.1800	18.3200	17.1800	18.3200	-4.683%	3	658	-51.965%
2025-10-27	20.1200	20.1200	18.1500	19.2200	-20.905%	83	641	-54.214%
2025-10-24	24.3000	24.3000	24.3000	24.3000	-4.104%	1	641	-63.786%
2025-10-23	25.3400	25.3400	25.3400	25.3400	+5.760%	1	641	-65.272%
2025-10-22	21.6100	23.9600	20.9300	23.9600	-3.387%	3	640	-63.272%
2025-10-21	27.7500	30.7500	22.6000	24.8000	-28.571%	73	640	-64.516%
2025-10-20	32.7600	34.7200	32.7600	34.7200	+27.647%	3	654	-74.654%
2025-10-17	30.7000	30.7000	27.2000	27.2000	-13.071%	9	653	-67.647%
2025-10-16	27.8500	31.2900	27.8500	31.2900	+20.346%	134	649	-71.876%
2025-10-15	26.2200	26.2200	25.7100	26.0000	+9.751%	27	606	-66.154%
2025-10-14	25.0000	25.0000	23.6900	23.6900	+34.909%	60	629	-62.854%
2025-10-10	17.5600	17.5600	17.5600	17.5600	+3.905%	1	575	-49.886%
2025-10-09	18.0700	18.0700	16.7500	16.9000	-11.053%	17	575	-47.929%
2025-10-08	18.2500	19.2400	18.1600	19.0000	+19.798%	29	573	-53.684%
2025-10-07	15.8600	15.8600	15.8600	15.8600	+3.660%	2	569	-44.515%
2025-10-06	14.3500	15.3000	14.3500	15.3000	+19.159%	2	569	-42.484%
2025-10-03	12.4200	12.8400	12.4200	12.8400	+4.475%	2	570	-31.464%
2025-10-02	12.9500	12.9500	12.2900	12.2900	-8.215%	2	568	-28.397%
2025-10-01	13.2000	13.5100	13.2000	13.3900	+4.040%	9	567	-34.279%
2025-09-29	12.5100	12.8700	12.5100	12.8700	+16.260%	5	563	-31.624%
2025-09-23	11.2300	11.2300	11.0700	11.0700	+38.375%	2	559	-20.506%
2025-09-18	8.0000	8.0000	7.9500	8.0000	-11.111%	133	559	+10.000%
2025-09-17	9.0000	9.0000	9.0000	9.0000	+5.882%	1	505	-2.222%
2025-09-15	8.5000	8.5000	8.5000	8.5000	+1.796%	2	505	+3.529%
2025-09-09	8.4600	8.4800	8.3500	8.3500	-5.114%	104	503	+5.389%
2025-09-08	8.8000	8.8000	8.8000	8.8000	+17.962%	1	403	0.000%
2025-09-03	7.4600	7.4600	7.4600	7.4600	+67.265%	2	403	+17.962%
2025-08-28	4.4600	4.4600	4.4600	4.4600	-3.043%	1	401	+97.309%
2025-08-26	4.5400	4.8500	4.5400	4.6000	-3.766%	32	402	+91.304%
2025-07-30	4.7800	4.7800	4.7800	4.7800	+1.702%	1	395	+84.100%
2025-07-15	4.7000	5.1500	4.7000	4.7000	-25.984%	101	396	+87.234%
2025-07-01	6.2300	6.4000	6.2300	6.3500	-0.157%	67	304	+38.583%
2025-06-25	6.3600	6.3600	6.3600	6.3600	+1.760%	1	317	+38.365%
2025-06-24	8.0000	8.0000	6.2500	6.2500	-10.201%	93	316	+40.800%
2025-06-23	6.9600	6.9600	6.9600	6.9600	-0.571%	1	280	+26.437%
2025-06-20	7.7500	7.7500	7.0000	7.0000	-6.292%	10	279	+25.714%
2025-06-18	7.4700	7.4700	7.4700	7.4700	+7.948%	2	273	+17.805%
2025-06-09	6.8400	6.9200	6.8400	6.9200	-7.610%	15	273	+27.168%
2025-06-06	7.5500	7.7600	7.4000	7.4900	-11.675%	200	273	+17.490%
2025-06-02	8.4500	8.4800	8.4500	8.4800	+18.436%	15	215	+3.774%
2025-05-30	7.3500	7.4100	7.1000	7.1600	-19.551%	8	215	+22.905%
2025-05-23	9.0500	9.0600	8.9000	8.9000	+23.611%	160	165	-1.124%
2025-05-14	7.2000	7.2000	7.2000	7.2000	-20.879%	1	165	+22.222%
2025-04-24	9.1000	9.1000	9.1000	9.1000	-28.006%	10	166	-3.297%
2025-04-21	12.6400	12.6400	12.6400	12.6400	+19.810%	50	171	-30.380%
2025-04-17	8.0000	10.5500	8.0000	10.5500	+31.875%	64	85	-16.588%
2025-04-14	9.0500	9.0500	7.9000	8.0000	+10.193%	75	85	+10.000%
2025-04-10	7.0000	7.2600	7.0000	7.2600	0.000%	16	16	+21.212%

.dark-mode .zDMtBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDMtBM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C425GLD Jan 15 2027 425.00 Call (GLD270115C00425000)option OPRA

GLD20270115C425
GLD Jan 15 2027 425.00 Call (GLD270115C00425000)
option OPRA