Dark

GLD20270115C435
GLD Jan 15 2027 435.00 Call (GLD270115C00435000)
option OPRA

EOD

Jul 24, 2026

6.950.000%(0.00)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.1300	7.1300	6.9500	6.9500	0.000%	37	3,028	0.000%
2026-07-23	6.9500	6.9500	6.9500	6.9500	-19.653%	2	3,058	0.000%
2026-07-22	8.9000	9.1800	8.6500	8.6500	+12.338%	10	3,058	-19.653%
2026-07-21	7.2000	7.7000	7.2000	7.7000	+16.314%	2	3,058	-9.740%
2026-07-20	6.6500	6.6900	6.6200	6.6200	-7.022%	28	3,057	+4.985%
2026-07-17	6.4500	7.1200	6.4500	7.1200	+6.747%	27	3,059	-2.388%
2026-07-16	6.6700	6.6700	6.6700	6.6700	-15.676%	1	3,060	+4.198%
2026-07-14	8.5000	8.5000	7.8600	7.9100	+13.813%	37	3,060	-12.137%
2026-07-13	7.7500	7.7500	6.8500	6.9500	-18.523%	34	3,061	0.000%
2026-07-10	8.4500	8.7500	8.3700	8.5300	-9.448%	109	3,080	-18.523%
2026-07-09	9.6000	9.6200	9.4200	9.4200	+4.435%	24	3,084	-26.221%
2026-07-08	8.3600	9.0200	8.3400	9.0200	-9.800%	86	3,091	-22.949%
2026-07-07	10.8000	10.8000	10.0000	10.0000	-3.382%	3	3,087	-30.500%
2026-07-06	9.9500	10.3500	9.9500	10.3500	+2.577%	222	3,086	-32.850%
2026-07-02	10.1500	10.1500	10.0900	10.0900	+12.111%	6	2,880	-31.120%
2026-07-01	9.6500	9.6500	9.0000	9.0000	+4.046%	7	2,880	-22.778%
2026-06-30	8.4700	8.6500	8.4700	8.6500	+2.005%	25	2,891	-19.653%
2026-06-29	8.4800	8.4800	8.4800	8.4800	-16.453%	6	2,885	-18.042%
2026-06-26	10.0000	10.1600	10.0000	10.1500	+8.556%	13	2,888	-31.527%
2026-06-25	9.0000	9.4600	9.0000	9.3500	+6.009%	12	2,881	-25.668%
2026-06-24	9.3300	9.4400	8.7400	8.8200	-19.452%	120	2,881	-21.202%
2026-06-23	11.0000	11.0000	10.8700	10.9500	-8.750%	6	2,866	-36.530%
2026-06-22	12.7500	12.8900	12.0000	12.0000	-12.281%	9	2,866	-42.083%
2026-06-18	14.5200	14.5200	13.6500	13.6800	-8.921%	6	2,865	-49.196%
2026-06-17	18.0000	18.2000	14.6000	15.0200	-11.439%	28	2,865	-53.728%
2026-06-16	16.7700	16.9600	16.7700	16.9600	-7.322%	4	2,865	-59.021%
2026-06-15	17.4500	18.3000	17.4500	18.3000	+31.183%	15	2,866	-62.022%
2026-06-12	13.5000	14.3900	13.5000	13.9500	+7.308%	11	2,853	-50.179%
2026-06-11	11.3500	13.5500	10.9700	13.0000	+4.000%	2,322	2,852	-46.538%
2026-06-10	13.0000	13.8000	12.0000	12.5000	-21.777%	9	3,944	-44.400%
2026-06-09	18.1500	18.2100	15.7500	15.9800	-12.053%	29	3,939	-56.508%
2026-06-08	17.8000	18.2000	17.8000	18.1700	-0.055%	17	3,953	-61.750%
2026-06-05	21.0000	21.0000	18.1800	18.1800	-20.957%	45	3,951	-61.771%
2026-06-03	23.0000	23.3300	22.9100	23.0000	-9.698%	7	3,963	-69.783%
2026-06-01	24.5300	25.4700	24.1300	25.4700	-12.923%	8	3,962	-72.713%
2026-05-29	29.9300	29.9300	29.2500	29.2500	+17.944%	2	3,957	-76.239%
2026-05-28	22.7800	24.8000	22.7800	24.8000	+6.028%	4	3,957	-71.976%
2026-05-27	22.6000	23.8000	22.6000	23.3900	-8.668%	9	3,956	-70.286%
2026-05-26	26.8100	26.8100	25.6100	25.6100	-2.624%	21	3,956	-72.862%
2026-05-22	26.3700	26.3700	26.3000	26.3000	-6.936%	3	3,936	-73.574%
2026-05-21	26.9500	28.2600	26.9500	28.2600	-0.423%	101	3,937	-75.407%
2026-05-20	27.0500	28.3800	27.0000	28.3800	+2.455%	11	3,937	-75.511%
2026-05-19	27.4600	28.0000	27.1900	27.7000	-8.096%	10	4,036	-74.910%
2026-05-18	31.4500	31.4500	29.5500	30.1400	-0.855%	17	4,036	-76.941%
2026-05-15	29.3500	31.1500	29.3500	30.4000	-15.556%	28	4,036	-77.138%
2026-05-14	36.0700	36.0700	36.0000	36.0000	-5.013%	3	4,031	-80.694%
2026-05-13	37.0800	38.8500	36.8900	37.9000	-2.821%	87	3,985	-81.662%
2026-05-12	37.8300	39.0000	37.4200	39.0000	-2.500%	114	3,985	-82.179%
2026-05-11	40.1500	40.1500	39.8700	40.0000	+0.376%	30	3,985	-82.625%
2026-05-08	40.0000	40.0000	38.7600	39.8500	+1.658%	30	3,955	-82.560%
2026-05-07	41.4800	42.1800	38.2000	39.2000	+3.979%	168	3,953	-82.270%
2026-05-06	37.8400	39.3500	37.3000	37.7000	+20.447%	18	3,904	-81.565%
2026-05-05	32.6500	33.6000	31.3000	31.3000	+4.299%	11	3,896	-77.796%
2026-05-04	32.0300	32.0400	29.6700	30.0100	-11.865%	52	3,897	-76.841%
2026-05-01	34.5800	34.5800	34.0500	34.0500	-1.304%	6	3,887	-79.589%
2026-04-30	34.5000	34.5000	34.5000	34.5000	+12.195%	1	3,887	-79.855%
2026-04-29	30.5000	31.3100	29.7500	30.7500	-7.519%	250	3,887	-77.398%
2026-04-28	32.3100	33.2500	32.3100	33.2500	-10.690%	2	3,779	-79.098%
2026-04-27	38.2000	38.2000	37.2300	37.2300	-7.641%	3	3,779	-81.332%
2026-04-24	39.9400	41.6500	39.9400	40.3100	+0.775%	27	3,778	-82.759%
2026-04-23	42.3100	42.6300	39.9500	40.0000	-7.940%	15	3,795	-82.625%
2026-04-22	44.2400	44.8000	43.1000	43.4500	+2.235%	17	3,796	-84.005%
2026-04-21	46.8000	46.8000	42.5000	42.5000	-11.734%	30	3,787	-83.647%
2026-04-20	49.6800	49.8000	48.1500	48.1500	-7.759%	11	3,769	-85.566%
2026-04-17	52.6000	52.9500	51.7500	52.2000	+6.098%	39	3,778	-86.686%
2026-04-16	49.2000	49.2000	49.2000	49.2000	-1.992%	1	3,802	-85.874%
2026-04-15	50.2000	50.2400	50.2000	50.2000	-3.831%	22	3,803	-86.155%
2026-04-14	49.6600	53.1400	49.2000	52.2000	+16.000%	205	3,825	-86.686%
2026-04-13	45.0000	45.0000	45.0000	45.0000	-7.598%	1	3,830	-84.556%
2026-04-10	48.9800	49.3300	48.1600	48.7000	-3.181%	37	3,831	-85.729%
2026-04-09	51.7000	51.7000	49.9000	50.3000	+0.399%	14	3,821	-86.183%
2026-04-08	53.3500	53.3500	50.1000	50.1000	+3.406%	37	3,809	-86.128%
2026-04-07	47.7000	48.4600	46.9500	48.4500	+1.064%	17	3,775	-85.655%
2026-04-06	48.7500	48.7500	47.9400	47.9400	-3.152%	6	3,769	-85.503%
2026-04-02	46.7000	49.5000	45.0000	49.5000	-8.672%	471	3,531	-85.960%
2026-04-01	52.1500	54.7000	51.2900	54.2000	+8.835%	65	3,531	-87.177%
2026-03-31	46.1500	49.8000	46.1000	49.8000	+17.259%	12	3,498	-86.044%
2026-03-30	43.4700	43.4700	42.4700	42.4700	-1.347%	4	3,495	-83.636%
2026-03-27	39.2200	45.0900	39.2200	43.0500	+19.583%	10	3,494	-83.856%
2026-03-26	39.0500	39.0500	36.0000	36.0000	-16.435%	2	3,493	-80.694%
2026-03-25	43.0800	43.0800	43.0800	43.0800	+18.352%	1	3,493	-83.867%
2026-03-24	33.9800	37.0000	33.9800	36.4000	-0.110%	74	3,492	-80.907%
2026-03-23	35.0000	37.0500	35.0000	36.4400	-4.181%	23	3,535	-80.928%
2026-03-20	44.0000	44.0000	37.2000	38.0300	-13.174%	42	3,515	-81.725%
2026-03-19	39.5600	43.8000	39.5600	43.8000	-20.320%	25	3,498	-84.132%
2026-03-18	55.1000	56.6800	54.8500	54.9700	-14.176%	10	3,488	-87.357%
2026-03-17	63.9400	64.1500	63.3600	64.0500	+0.803%	576	3,482	-89.149%
2026-03-16	64.3600	64.6500	63.5300	63.5400	-6.075%	20	3,392	-89.062%
2026-03-13	73.5000	73.5000	67.5200	67.6500	-4.043%	28	3,383	-89.727%
2026-03-12	71.6000	71.6000	70.5000	70.5000	-6.832%	2	3,377	-90.142%
2026-03-11	75.6700	75.6700	75.6700	75.6700	-7.720%	1	3,378	-90.815%
2026-03-10	82.0000	82.0000	82.0000	82.0000	+10.512%	1	3,378	-91.524%
2026-03-09	74.6600	74.6600	73.7500	74.2000	-1.787%	3	3,378	-90.633%
2026-03-06	72.5000	77.5600	72.5000	75.5500	+6.095%	6	3,383	-90.801%
2026-03-05	73.1500	73.1500	70.0400	71.2100	-5.969%	4	3,385	-90.240%
2026-03-04	75.7300	75.7300	75.7300	75.7300	+1.460%	2	3,384	-90.823%
2026-03-03	70.8400	74.6400	70.5000	74.6400	-13.209%	5	3,385	-90.689%
2026-03-02	88.2500	88.2500	86.0000	86.0000	+5.911%	4	3,383	-91.919%
2026-02-27	80.8200	81.2000	80.8200	81.2000	+7.707%	2	3,384	-91.441%
2026-02-26	75.8500	75.8500	75.3900	75.3900	-7.041%	3	3,384	-90.781%
2026-02-25	79.3900	81.1000	79.3900	81.1000	+4.645%	4	3,388	-91.430%
2026-02-24	75.9000	77.5000	75.9000	77.5000	-6.457%	13	3,388	-91.032%
2026-02-23	80.5200	82.8500	80.0000	82.8500	+18.442%	18	3,386	-91.611%
2026-02-20	69.9500	69.9500	69.9500	69.9500	+8.584%	1	3,382	-90.064%
2026-02-19	63.5000	66.6000	63.5000	64.4200	+1.130%	162	3,381	-89.211%
2026-02-18	63.8000	64.0300	63.7000	63.7000	+13.730%	24	3,363	-89.089%
2026-02-17	55.3000	57.0300	55.3000	56.0100	-13.831%	53	3,352	-87.592%
2026-02-13	65.0000	65.0000	65.0000	65.0000	+9.207%	1	3,326	-89.308%
2026-02-12	58.2900	59.5200	58.0400	59.5200	-7.145%	8	3,326	-88.323%
2026-02-10	66.0200	66.0200	64.1000	64.1000	-6.696%	2	3,328	-89.158%
2026-02-09	69.3700	69.7000	68.7000	68.7000	+10.932%	4	3,328	-89.884%
2026-02-06	61.9300	61.9300	61.9300	61.9300	+14.685%	1	3,329	-88.778%
2026-02-05	54.6800	58.6500	54.0000	54.0000	-14.354%	36	3,328	-87.130%
2026-02-04	63.9400	63.9400	62.8500	63.0500	-3.030%	3	3,318	-88.977%
2026-02-03	64.8400	66.0000	62.9700	65.0200	+32.020%	6	3,317	-89.311%
2026-02-02	54.2500	56.4500	49.2500	49.2500	-20.565%	97	3,322	-85.888%
2026-01-30	75.0000	75.4500	54.6700	62.0000	-35.113%	376	3,302	-88.790%
2026-01-29	106.9200	107.7000	87.7600	95.5500	+1.757%	147	2,980	-92.726%
2026-01-28	81.1000	93.9000	79.7000	93.9000	+29.911%	18	3,030	-92.599%
2026-01-27	68.2600	72.2800	67.0000	72.2800	+9.515%	41	3,030	-90.385%
2026-01-26	68.5000	69.6900	64.9000	66.0000	+8.553%	43	3,040	-89.470%
2026-01-23	58.6500	60.8000	57.4400	60.8000	+7.231%	35	3,037	-88.569%
2026-01-22	50.6300	56.9500	50.2800	56.7000	+19.368%	529	3,037	-87.743%
2026-01-21	53.6900	53.6900	46.8000	47.5000	+0.785%	72	3,442	-85.368%
2026-01-20	44.8100	47.1300	44.0700	47.1300	+28.210%	790	3,440	-85.254%
2026-01-16	35.0000	36.7600	35.0000	36.7600	-2.104%	6	2,720	-81.094%
2026-01-15	37.6000	38.2500	37.3500	37.5500	-4.647%	17	2,720	-81.491%
2026-01-14	39.7000	39.9200	38.5000	39.3800	+4.456%	21	2,723	-82.351%
2026-01-13	39.3800	39.3800	37.7000	37.7000	-0.185%	61	2,713	-81.565%
2026-01-12	38.4000	39.4900	37.7700	37.7700	+11.416%	35	2,685	-81.599%
2026-01-09	33.8500	33.9000	33.8500	33.9000	+6.772%	2	2,704	-79.499%
2026-01-08	31.2500	31.8000	31.2500	31.7500	-2.308%	162	2,702	-78.110%
2026-01-07	32.3500	32.5000	32.3500	32.5000	-5.248%	603	2,667	-78.615%
2026-01-06	34.0000	34.3000	33.6700	34.3000	+7.389%	8	2,416	-79.738%
2026-01-05	31.3500	31.9400	31.3500	31.9400	+14.194%	2	2,418	-78.240%
2026-01-02	27.9700	27.9700	27.9700	27.9700	+8.411%	1	2,418	-75.152%
2025-12-31	27.7500	27.7500	25.8000	25.8000	-6.352%	20	2,421	-73.062%
2025-12-29	28.6500	28.6500	26.7600	27.5500	-24.521%	8	2,421	-74.773%
2025-12-26	36.6300	36.6300	35.3000	36.5000	+12.585%	7	2,418	-80.959%
2025-12-24	32.4000	32.4200	32.4000	32.4200	-4.647%	3	2,421	-78.563%
2025-12-23	33.0500	34.0000	33.0500	34.0000	+8.696%	6	2,421	-79.559%
2025-12-22	30.4200	31.7500	30.1500	31.2800	+15.638%	9	2,420	-77.781%
2025-12-19	26.6500	27.0500	26.6500	27.0500	+4.119%	7	2,419	-74.307%
2025-12-18	25.9800	25.9800	25.9800	25.9800	-1.404%	3	2,418	-73.249%
2025-12-17	26.3500	26.3500	26.3500	26.3500	+3.945%	7	2,417	-73.624%
2025-12-15	25.8000	25.8000	25.3500	25.3500	-0.977%	5	2,410	-72.584%
2025-12-12	25.6000	25.6000	25.6000	25.6000	+6.401%	5	2,406	-72.852%
2025-12-11	23.1800	24.2500	23.1800	24.0600	+8.378%	4	2,406	-71.114%
2025-12-10	20.9700	22.2000	20.9700	22.2000	+6.988%	3	2,405	-68.694%
2025-12-08	20.7500	20.7500	20.7500	20.7500	-5.467%	5	2,404	-66.506%
2025-12-04	22.0300	22.0300	21.9500	21.9500	+0.781%	30	2,404	-68.337%
2025-12-02	21.7800	21.7800	21.7800	21.7800	-9.439%	1	2,390	-68.090%
2025-12-01	24.0500	24.0500	24.0500	24.0500	+13.443%	5	2,389	-71.102%
2025-11-26	21.2000	21.2000	21.2000	21.2000	+4.126%	1	2,384	-67.217%
2025-11-25	20.8000	21.4500	20.3600	20.3600	-0.683%	19	2,384	-65.864%
2025-11-24	19.3000	20.5000	19.3000	20.5000	+8.869%	6	2,368	-66.098%
2025-11-21	19.0300	19.0300	18.8300	18.8300	-3.929%	2	2,367	-63.091%
2025-11-19	19.6000	19.9000	19.5500	19.6000	-4.901%	131	2,367	-64.541%
2025-11-14	20.3700	20.6900	20.3700	20.6100	-2.737%	3	2,347	-66.279%
2025-11-11	21.0600	21.4200	20.6200	21.1900	+2.071%	22	2,347	-67.202%
2025-11-10	18.8800	20.9600	18.8000	20.7600	+28.784%	23	2,347	-66.522%
2025-11-07	16.1200	16.1200	16.1200	16.1200	+5.359%	1	2,347	-56.886%
2025-11-04	14.5500	15.9300	14.5500	15.3000	-12.571%	5	2,347	-54.575%
2025-11-03	17.5000	17.5000	17.5000	17.5000	-1.130%	1	2,348	-60.286%
2025-10-30	17.6200	17.7000	17.6000	17.7000	-0.840%	3	2,348	-60.734%
2025-10-29	17.8500	17.8500	17.8500	17.8500	+5.746%	11	2,348	-61.064%
2025-10-27	16.8300	17.0300	16.7900	16.8800	-21.488%	165	2,196	-58.827%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-6.114%	1	2,196	-67.674%
2025-10-23	22.9500	22.9500	22.9000	22.9000	+12.255%	2	2,196	-69.651%
2025-10-22	19.8000	20.4000	19.8000	20.4000	-5.817%	11	2,196	-65.931%
2025-10-21	24.0800	24.0800	21.4500	21.6600	-30.443%	10	2,196	-67.913%
2025-10-20	28.9000	31.1400	28.3000	31.1400	+22.840%	95	2,193	-77.681%
2025-10-17	25.3000	25.6400	24.9600	25.3500	-9.464%	2,135	2,165	-72.584%
2025-10-16	25.5000	28.0000	25.5000	28.0000	+21.475%	12	201	-75.179%
2025-10-15	22.7100	23.0500	22.7100	23.0500	+7.459%	3	191	-69.848%
2025-10-14	21.1000	21.4500	21.1000	21.4500	+10.396%	6	192	-67.599%
2025-10-13	18.1100	19.6900	18.0500	19.4300	+29.533%	36	188	-64.231%
2025-10-09	15.2000	15.2000	14.7500	15.0000	-10.979%	4	158	-53.667%
2025-10-08	16.8500	16.8500	16.8500	16.8500	+16.609%	1	159	-58.754%
2025-10-07	13.5000	14.4500	13.5000	14.4500	+12.016%	3	158	-51.903%
2025-10-06	12.6100	12.9000	12.6100	12.9000	+17.273%	3	158	-46.124%
2025-10-02	11.4000	11.4000	11.0000	11.0000	-7.950%	2	157	-36.818%
2025-10-01	11.9500	11.9500	11.9500	11.9500	+34.421%	1	158	-41.841%
2025-09-25	8.8900	8.8900	8.8900	8.8900	+13.248%	1	158	-21.822%
2025-09-15	7.8500	7.8500	7.8500	7.8500	+15.441%	1	157	-11.465%
2025-09-05	7.0700	7.0700	6.2200	6.8000	+75.258%	68	156	+2.206%
2025-08-26	3.9600	4.0200	3.8800	3.8800	-21.774%	302	2	+79.124%
2025-07-14	4.9600	4.9600	4.9600	4.9600	-10.631%	2	2	+40.121%
2025-06-24	5.9000	5.9000	5.5500	5.5500	-20.144%	2	4	+25.225%
2025-05-19	6.8700	6.9500	6.8700	6.9500	-0.714%	2	3	0.000%
2025-05-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-0.714%

.dark-mode .cS2q6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS2q6V{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C435GLD Jan 15 2027 435.00 Call (GLD270115C00435000)option OPRA

GLD20270115C435
GLD Jan 15 2027 435.00 Call (GLD270115C00435000)
option OPRA