Dark

GLD20270115C440
GLD Jan 15 2027 440.00 Call (GLD270115C00440000)
option OPRA

EOD

Sep 17, 2026

10.05+14.857%(+1.30)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8500	11.0000	10.0200	10.0500	+14.857%	61	13,227	0.000%
2026-09-16	11.0000	11.0500	8.0700	8.7500	-9.514%	109	13,246	+14.857%
2026-09-15	9.2000	9.9200	9.1000	9.6700	+5.109%	144	13,244	+3.930%
2026-09-14	8.8000	9.9000	8.7000	9.2000	-12.631%	135	13,177	+9.239%
2026-09-11	12.3000	12.6700	10.5300	10.5300	-2.949%	532	13,183	-4.558%
2026-09-10	11.7500	12.1600	10.7000	10.8500	-16.216%	87	13,177	-7.373%
2026-09-09	14.1200	14.1200	12.5000	12.9500	+12.218%	178	13,196	-22.394%
2026-09-08	13.0900	13.0900	11.5400	11.5400	-18.156%	153	13,341	-12.912%
2026-09-04	13.4000	14.1000	13.1300	14.1000	-8.442%	636	12,923	-28.723%
2026-09-03	15.2200	17.0000	14.6600	15.4000	+23.695%	81	12,923	-34.740%
2026-09-02	11.4000	12.6000	11.4000	12.4500	+18.234%	240	12,923	-19.277%
2026-09-01	11.2700	11.8800	10.4800	10.5300	-22.288%	1,456	12,821	-4.558%
2026-08-31	14.3000	14.6000	13.4000	13.5500	-13.968%	117	13,470	-25.830%
2026-08-28	22.8000	22.8000	15.3600	15.7500	-29.875%	140	13,438	-36.190%
2026-08-27	21.6000	22.4600	20.3500	22.4600	+2.604%	57	13,435	-55.254%
2026-08-26	22.6000	22.6000	21.3600	21.8900	-13.066%	3,925	13,432	-54.089%
2026-08-25	23.0200	25.3300	22.4000	25.1800	+2.150%	48	10,829	-60.087%
2026-08-24	25.8700	26.2000	24.1000	24.6500	+6.710%	504	10,826	-59.229%
2026-08-21	20.8000	23.7700	20.6000	23.1000	+23.529%	332	10,710	-56.494%
2026-08-20	16.0800	19.2000	16.0800	18.7000	+3.889%	57	10,548	-46.257%
2026-08-19	15.6400	18.0000	15.0000	18.0000	+57.618%	133	10,531	-44.167%
2026-08-18	13.4500	13.7000	11.4200	11.4200	-18.719%	1,925	10,484	-11.996%
2026-08-17	12.6000	14.5000	12.6000	14.0500	+12.851%	536	9,004	-28.470%
2026-08-14	12.9500	12.9800	12.3500	12.4500	+5.419%	38	8,770	-19.277%
2026-08-13	13.4200	13.4200	11.8100	11.8100	-20.257%	48	8,774	-14.903%
2026-08-12	15.0000	16.0000	14.7500	14.8100	+6.854%	376	8,815	-32.140%
2026-08-11	15.0000	15.2900	13.5200	13.8600	-8.212%	84	8,578	-27.489%
2026-08-10	12.6000	15.1200	12.5500	15.1000	+15.798%	69	8,584	-33.444%
2026-08-07	13.5000	13.5000	12.5500	13.0400	+33.470%	1,078	8,545	-22.929%
2026-08-06	9.9000	10.5000	9.4700	9.7700	-3.267%	167	8,590	+2.866%
2026-08-05	8.6000	10.3500	8.5000	10.1000	+71.769%	32	8,688	-0.495%
2026-08-04	5.7000	6.0900	5.7000	5.8800	+8.889%	7	8,685	+70.918%
2026-08-03	5.2500	5.4000	5.0500	5.4000	-3.052%	26	8,684	+86.111%
2026-07-31	5.7000	5.7000	5.3500	5.5700	-15.606%	149	8,672	+80.431%
2026-07-30	6.0500	6.6000	6.0300	6.6000	+5.096%	88	8,680	+52.273%
2026-07-29	5.1200	6.2800	5.1200	6.2800	+18.715%	39	8,673	+60.032%
2026-07-28	5.4000	5.5500	5.2900	5.2900	-15.764%	10	8,663	+89.981%
2026-07-27	6.3100	6.3100	6.2800	6.2800	+1.290%	7	8,665	+60.032%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-0.800%	3	8,664	+62.097%
2026-07-23	6.4900	6.4900	6.1700	6.2500	-19.769%	38	8,667	+60.800%
2026-07-22	7.8000	8.3300	7.7500	7.7900	+11.925%	33	8,671	+29.012%
2026-07-21	6.6500	7.0000	6.6300	6.9600	+16.975%	62	8,677	+44.397%
2026-07-20	6.1800	6.2000	5.9500	5.9500	-5.104%	1,026	8,649	+68.908%
2026-07-17	5.7500	6.3000	5.7500	6.2700	+6.633%	11	7,983	+60.287%
2026-07-16	6.0300	6.2800	5.8700	5.8800	-11.976%	50	7,983	+70.918%
2026-07-15	6.8100	6.8100	6.6800	6.6800	-6.180%	5	7,975	+50.449%
2026-07-14	7.9000	7.9000	7.0800	7.1200	+5.481%	33	7,976	+41.152%
2026-07-13	6.5500	6.8000	6.2100	6.7500	-11.765%	24	7,967	+48.889%
2026-07-10	7.6500	7.6500	7.6500	7.6500	-11.047%	3	7,956	+31.373%
2026-07-09	9.0000	9.0000	8.5500	8.6000	+6.700%	53	7,956	+16.860%
2026-07-08	8.0000	8.2000	7.4500	8.0600	-7.675%	32	7,953	+24.690%
2026-07-07	9.7100	9.7100	8.7300	8.7300	-7.911%	36	7,964	+15.120%
2026-07-06	9.3500	9.6500	8.9900	9.4800	+4.751%	361	7,962	+6.013%
2026-07-02	9.1700	9.1700	8.9100	9.0500	+7.101%	21	7,838	+11.050%
2026-07-01	7.9500	8.9700	7.9500	8.4500	+13.119%	29	7,838	+18.935%
2026-06-30	8.2900	8.2900	7.4700	7.4700	-0.665%	63	7,826	+34.538%
2026-06-29	8.2500	8.2500	7.4700	7.5200	-15.124%	6	7,824	+33.644%
2026-06-26	8.4800	9.2700	8.4800	8.8600	+4.235%	29	7,820	+13.431%
2026-06-25	8.6000	8.6500	8.5000	8.5000	+2.781%	16	7,821	+18.235%
2026-06-24	8.1000	9.0000	7.9300	8.2700	-12.947%	138	7,818	+21.524%
2026-06-23	10.0000	10.1000	9.5000	9.5000	-15.556%	32	7,868	+5.789%
2026-06-22	11.6000	11.6800	11.0500	11.2500	-12.109%	104	7,872	-10.667%
2026-06-18	12.9000	13.1000	12.2000	12.8000	-6.501%	62	7,908	-21.484%
2026-06-17	15.7000	17.5000	13.6900	13.6900	-12.356%	31	7,908	-26.589%
2026-06-16	15.2000	15.8800	15.2000	15.6200	-0.951%	10	7,908	-35.659%
2026-06-15	16.6400	16.8900	15.7700	15.7700	+19.924%	69	7,908	-36.271%
2026-06-12	12.6700	13.7000	12.6500	13.1500	-1.866%	22	7,916	-23.574%
2026-06-11	10.3800	13.6300	10.1100	13.4000	+25.000%	339	7,922	-25.000%
2026-06-10	11.8500	12.5200	10.6500	10.7200	-25.296%	73	8,218	-6.250%
2026-06-09	16.5300	16.5300	14.3500	14.3500	-14.482%	90	8,220	-29.965%
2026-06-08	16.8700	16.9400	16.3500	16.7800	+2.317%	10	8,232	-40.107%
2026-06-05	19.0000	19.0000	16.4000	16.4000	-23.721%	98	8,232	-38.720%
2026-06-04	23.1000	23.3000	21.2300	21.5000	+4.623%	21	8,271	-53.256%
2026-06-03	20.8000	21.3500	20.5500	20.5500	-9.471%	13	8,272	-51.095%
2026-06-02	23.6800	23.8400	22.7000	22.7000	-1.261%	133	8,302	-55.727%
2026-06-01	22.8500	23.6200	22.1500	22.9900	-12.619%	170	8,320	-56.285%
2026-05-29	25.1800	27.8700	24.7500	26.3100	+8.944%	71	8,384	-61.802%
2026-05-28	21.3000	24.1500	20.7000	24.1500	+11.342%	15	8,384	-58.385%
2026-05-27	20.4000	21.6900	20.4000	21.6900	-8.597%	74	8,386	-53.665%
2026-05-26	24.9400	24.9400	23.3000	23.7300	-1.942%	12	8,349	-57.649%
2026-05-22	25.5000	25.5000	24.0500	24.2000	-1.905%	11	8,351	-58.471%
2026-05-21	24.3000	24.6700	24.3000	24.6700	-8.832%	2	8,348	-59.262%
2026-05-20	27.0000	27.0600	26.8100	27.0600	+6.535%	11	8,348	-62.860%
2026-05-19	25.5000	25.7200	24.4200	25.4000	-9.286%	58	8,307	-60.433%
2026-05-18	29.0400	29.3000	27.4000	28.0000	-2.507%	14	8,307	-64.107%
2026-05-15	28.3200	28.7200	27.6100	28.7200	-15.777%	40	8,307	-65.007%
2026-05-14	34.2600	34.7900	33.9000	34.1000	-3.618%	9	8,325	-70.528%
2026-05-13	36.1700	36.1700	35.3800	35.3800	-2.802%	5	8,316	-71.594%
2026-05-12	35.5000	36.4000	34.5200	36.4000	-2.151%	16	8,316	-72.390%
2026-05-11	39.0000	39.0000	36.7000	37.2000	0.000%	69	8,316	-72.984%
2026-05-08	37.7500	38.2500	36.2000	37.2000	+0.922%	64	8,305	-72.984%
2026-05-07	38.5300	39.2500	36.6700	36.8600	+3.977%	43	8,330	-72.735%
2026-05-06	35.4600	37.0500	34.3600	35.4500	+21.197%	208	8,326	-71.650%
2026-05-05	29.5500	30.6000	29.2500	29.2500	+3.797%	17	8,290	-65.641%
2026-05-04	30.0000	30.1500	27.6000	28.1800	-15.197%	25	8,286	-64.336%
2026-05-01	33.3000	33.3000	32.7300	33.2300	+2.246%	5	8,279	-69.756%
2026-04-30	32.1300	32.5000	31.5000	32.5000	+12.146%	3,655	8,279	-69.077%
2026-04-29	28.5000	29.7300	27.8500	28.9800	-7.264%	172	4,935	-65.321%
2026-04-28	30.8100	31.2500	29.3900	31.2500	-10.278%	148	4,938	-67.840%
2026-04-27	36.5500	36.5500	34.8300	34.8300	-7.120%	63	4,861	-71.146%
2026-04-24	37.5500	38.8900	37.4300	37.5000	-1.055%	58	4,858	-73.200%
2026-04-23	40.2000	40.2000	36.9500	37.9000	-7.290%	49	4,854	-73.483%
2026-04-22	41.9000	42.2500	40.3000	40.8800	+4.821%	73	4,866	-75.416%
2026-04-21	43.6000	44.3500	39.0000	39.0000	-16.129%	75	4,795	-74.231%
2026-04-20	46.7100	47.1000	45.4500	46.5000	-4.811%	51	4,795	-78.387%
2026-04-17	48.0500	50.3000	48.0000	48.8500	+6.497%	22	4,752	-79.427%
2026-04-16	47.6500	47.6500	45.4000	45.8700	-3.269%	58	4,759	-78.090%
2026-04-15	49.2100	49.6000	47.4000	47.4200	-5.632%	111	4,753	-78.806%
2026-04-14	46.1400	50.2500	46.1400	50.2500	+13.946%	216	4,673	-80.000%
2026-04-13	44.3500	44.5000	42.6000	44.1000	-3.712%	68	4,494	-77.211%
2026-04-10	47.6000	47.6500	45.5000	45.8000	-5.176%	38	4,455	-78.057%
2026-04-09	47.8400	49.7500	47.8400	48.3000	+3.871%	40	4,444	-79.193%
2026-04-08	50.3700	51.1600	46.3300	46.5000	-2.516%	79	4,421	-78.387%
2026-04-07	45.4700	47.7000	45.4700	47.7000	+5.718%	4	4,391	-78.931%
2026-04-06	47.1000	47.2400	45.1200	45.1200	-4.346%	30	4,393	-77.726%
2026-04-02	45.1500	47.4200	44.4000	47.1700	-8.762%	44	4,381	-78.694%
2026-04-01	49.6700	52.5000	49.0000	51.7000	+8.934%	119	4,381	-80.561%
2026-03-31	43.1900	47.4600	43.1900	47.4600	+15.756%	40	4,407	-78.824%
2026-03-30	41.5000	41.5000	40.4000	41.0000	-1.252%	22	4,385	-75.488%
2026-03-27	35.9000	42.8000	35.9000	41.5200	+20.000%	40	4,391	-75.795%
2026-03-26	36.7500	37.3100	34.6000	34.6000	-12.071%	13	4,375	-70.954%
2026-03-25	40.1100	40.9500	39.2100	39.3500	+14.756%	382	4,375	-74.460%
2026-03-24	33.1500	35.0500	32.4100	34.2900	-1.748%	126	4,141	-70.691%
2026-03-23	30.8600	36.8400	30.8600	34.9000	-3.724%	444	4,024	-71.203%
2026-03-20	39.6000	39.6000	34.5000	36.2500	-10.868%	149	3,719	-72.276%
2026-03-19	38.0000	41.9800	36.9500	40.6700	-21.486%	229	3,714	-75.289%
2026-03-18	52.3400	54.7000	50.2100	51.8000	-15.082%	41	3,687	-80.598%
2026-03-17	61.7500	61.7500	60.0000	61.0000	+0.660%	20	3,669	-83.525%
2026-03-16	62.4000	63.5500	60.6000	60.6000	-3.916%	10	3,670	-83.416%
2026-03-13	65.3500	66.0000	63.0700	63.0700	-4.076%	268	3,666	-84.065%
2026-03-12	70.0000	70.1200	65.7500	65.7500	-11.769%	12	3,546	-84.715%
2026-03-10	77.5900	77.5900	74.5200	74.5200	+4.443%	4	3,542	-86.514%
2026-03-09	68.4000	71.3500	68.0000	71.3500	-3.581%	10	3,544	-85.915%
2026-03-06	69.5300	74.6000	69.5300	74.0000	+4.594%	56	3,544	-86.419%
2026-03-05	70.5000	70.7500	67.6400	70.7500	-2.749%	17	3,594	-85.795%
2026-03-04	75.4900	75.4900	72.1100	72.7500	+4.077%	12	3,599	-86.186%
2026-03-03	71.0000	73.0000	66.0000	69.9000	-17.832%	143	3,596	-85.622%
2026-03-02	84.2500	85.6500	81.5000	85.0700	+6.138%	59	3,567	-88.186%
2026-02-27	77.3500	80.1500	77.2500	80.1500	+7.440%	21	3,575	-87.461%
2026-02-26	74.2000	74.6000	74.2000	74.6000	-0.533%	6	3,572	-86.528%
2026-02-25	76.6500	77.4400	75.0000	75.0000	-0.067%	13	3,573	-86.600%
2026-02-24	72.0500	75.0500	72.0500	75.0500	-5.168%	4	3,573	-86.609%
2026-02-23	74.9500	79.1400	74.9500	79.1400	+16.211%	9	3,573	-87.301%
2026-02-20	66.5300	68.1000	66.5300	68.1000	+10.822%	108	3,573	-85.242%
2026-02-19	60.4100	63.4500	60.4100	61.4500	+1.738%	32	3,517	-83.645%
2026-02-18	58.2000	62.0000	58.2000	60.4000	+13.045%	9	3,505	-83.361%
2026-02-17	55.1000	55.1000	51.8000	53.4300	-14.251%	65	3,507	-81.190%
2026-02-13	59.0000	62.3100	59.0000	62.3100	+15.603%	7	3,505	-83.871%
2026-02-12	65.0000	65.0000	53.9000	53.9000	-18.947%	43	3,505	-81.354%
2026-02-11	64.0000	68.5000	64.0000	66.5000	+7.327%	29	3,513	-84.887%
2026-02-10	61.2700	62.9600	61.2700	61.9600	-4.530%	38	3,522	-83.780%
2026-02-09	64.5000	65.5000	64.0500	64.9000	+9.462%	12	3,523	-84.515%
2026-02-06	59.5300	61.4000	59.1000	59.2900	+14.725%	10	3,523	-83.049%
2026-02-05	52.0000	56.0000	51.6800	51.6800	-13.376%	54	3,523	-80.553%
2026-02-04	67.0800	67.0800	59.4000	59.6600	-5.106%	7	3,520	-83.155%
2026-02-03	60.6800	65.6100	60.6800	62.8700	+35.117%	37	3,525	-84.015%
2026-02-02	52.3500	55.9000	45.5500	46.5300	-22.021%	162	3,541	-78.401%
2026-01-30	71.3800	72.7400	51.4500	59.6700	-35.839%	166	3,518	-83.157%
2026-01-29	103.3500	104.0100	74.2200	93.0000	+2.198%	438	3,504	-89.194%
2026-01-28	78.1600	91.0000	77.7000	91.0000	+25.517%	47	3,562	-88.956%
2026-01-27	63.9900	72.5000	63.9900	72.5000	+15.079%	51	3,566	-86.138%
2026-01-26	64.4500	68.5600	62.4500	63.0000	+7.380%	67	3,572	-84.048%
2026-01-23	54.6900	58.6700	54.4000	58.6700	+8.648%	136	3,591	-82.870%
2026-01-22	48.3000	54.1000	48.3000	54.0000	+12.853%	75	3,625	-81.389%
2026-01-21	50.0000	50.7000	44.0100	47.8500	+9.547%	317	3,639	-78.997%
2026-01-20	42.0000	44.5000	41.4000	43.6800	+26.609%	248	3,607	-76.992%
2026-01-16	34.6500	34.6500	32.6500	34.5000	-2.542%	8	3,534	-70.870%
2026-01-15	35.2100	36.1500	35.2000	35.4000	-5.851%	40	3,534	-71.610%
2026-01-14	36.6000	37.6000	36.3300	37.6000	+8.828%	29	3,536	-73.271%
2026-01-13	36.8000	36.8000	34.5500	34.5500	-4.001%	1,092	3,532	-70.912%
2026-01-12	34.6500	37.4000	34.6500	35.9900	+17.231%	25	2,747	-72.076%
2026-01-09	31.8900	31.8900	30.6800	30.7000	+1.387%	22	2,749	-67.264%
2026-01-08	29.9000	30.2800	29.7500	30.2800	-2.165%	12	2,749	-66.810%
2026-01-07	29.7800	30.9500	29.4000	30.9500	-5.496%	29	2,740	-67.528%
2026-01-06	32.0000	32.7500	31.9000	32.7500	+10.642%	10	2,730	-69.313%
2026-01-05	28.7500	30.7100	28.7500	29.6000	+17.181%	20	2,727	-66.047%
2026-01-02	26.4600	26.4600	24.6300	25.2600	+2.267%	18	2,724	-60.214%
2025-12-31	25.1400	25.1400	24.7000	24.7000	-7.003%	3	2,721	-59.312%
2025-12-30	26.9000	27.6800	26.4000	26.5600	+3.266%	32	2,721	-62.161%
2025-12-29	25.9000	26.5900	25.0000	25.7200	-24.795%	135	2,698	-60.925%
2025-12-26	34.1000	34.5500	33.4000	34.2000	+13.208%	22	2,692	-70.614%
2025-12-24	30.6800	30.7900	30.0000	30.2100	-4.850%	91	2,695	-66.733%
2025-12-23	29.7800	31.7500	29.5000	31.7500	+9.483%	85	2,695	-68.346%
2025-12-22	28.2100	29.8500	28.2000	29.0000	+14.625%	72	2,636	-65.345%
2025-12-19	25.0300	25.3000	25.0300	25.3000	+2.222%	5	2,645	-60.277%
2025-12-18	26.2500	26.2500	24.6500	24.7500	-0.960%	49	2,648	-59.394%
2025-12-17	25.0000	25.1600	24.9800	24.9900	+7.024%	24	2,648	-59.784%
2025-12-16	24.5100	24.7500	23.2500	23.3500	-1.973%	42	2,646	-56.959%
2025-12-15	24.2500	24.3100	23.8200	23.8200	+1.795%	82	2,630	-57.809%
2025-12-12	25.1700	25.7500	23.4000	23.4000	+2.632%	46	2,601	-57.051%
2025-12-11	20.9500	23.1100	20.7700	22.8000	+10.039%	51	2,597	-55.921%
2025-12-10	19.6100	20.8500	19.6100	20.7200	+7.525%	4	2,594	-51.496%
2025-12-08	19.1000	19.6500	19.1000	19.2700	-4.840%	4	2,594	-47.846%
2025-12-05	21.6200	21.6200	20.2500	20.2500	-0.491%	2	2,594	-50.370%
2025-12-04	21.0000	21.0000	20.3500	20.3500	-3.095%	16	2,594	-50.614%
2025-12-03	22.6000	22.6000	21.0000	21.0000	-3.581%	1,857	2,597	-52.143%
2025-12-02	21.8800	21.8800	20.5500	21.7800	-3.841%	12	746	-53.857%
2025-12-01	22.8200	22.8200	22.4900	22.6500	+7.092%	10	743	-55.629%
2025-11-28	20.6500	21.4000	20.6500	21.1500	+9.984%	12	739	-52.482%
2025-11-26	19.2300	19.2300	19.2300	19.2300	+0.945%	8	731	-47.738%
2025-11-25	19.6500	19.6500	18.8300	19.0500	+0.158%	28	731	-47.244%
2025-11-24	18.7500	19.0200	18.6800	19.0200	+5.667%	8	726	-47.161%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-1.207%	2	723	-44.167%
2025-11-20	18.6600	18.6600	18.0000	18.2200	-1.779%	8	723	-44.841%
2025-11-19	20.8500	20.8500	18.5000	18.5500	-0.054%	63	725	-45.822%
2025-11-18	18.4000	18.5600	18.4000	18.5600	+7.036%	163	681	-45.851%
2025-11-17	18.6700	18.7500	17.3400	17.3400	+8.375%	24	644	-42.042%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-26.606%	2	630	-37.188%
2025-11-13	23.8000	23.8000	21.8000	21.8000	-11.346%	21	632	-53.899%
2025-11-12	23.2100	25.9300	23.2100	24.5900	+29.421%	17	625	-59.130%
2025-11-11	19.8800	19.8800	19.0000	19.0000	-0.524%	12	636	-47.105%
2025-11-10	17.8200	20.2000	17.7500	19.1000	+33.566%	15	636	-47.382%
2025-11-06	14.3000	14.3000	14.3000	14.3000	-12.805%	8	623	-29.720%
2025-11-03	17.0500	17.0500	16.4000	16.4000	-4.928%	35	616	-38.720%
2025-10-31	17.1500	17.2500	17.1500	17.2500	-0.289%	2	616	-41.739%
2025-10-30	16.4800	17.3000	16.4800	17.3000	+2.005%	20	616	-41.908%
2025-10-29	17.3500	17.3500	16.9600	16.9600	+7.342%	8	633	-40.743%
2025-10-28	14.2500	16.3800	14.0800	15.8000	-2.589%	64	629	-36.392%
2025-10-27	16.7900	16.7900	15.6500	16.2200	-22.019%	6	646	-38.039%
2025-10-24	20.8100	20.8100	20.8000	20.8000	-4.103%	9	646	-51.683%
2025-10-23	21.5000	21.6900	21.1300	21.6900	+3.286%	25	645	-53.665%
2025-10-22	19.0500	21.0000	17.5000	21.0000	+5.316%	94	671	-52.143%
2025-10-21	22.8500	23.4200	19.9400	19.9400	-32.407%	93	678	-49.599%
2025-10-20	26.5500	29.6000	26.3000	29.5000	+16.832%	196	668	-65.932%
2025-10-17	23.9800	25.2500	23.0000	25.2500	-9.821%	22	625	-60.198%
2025-10-16	25.2600	28.0000	25.2100	28.0000	+26.411%	43	622	-64.107%
2025-10-15	21.3400	22.1500	21.3400	22.1500	+10.750%	6	593	-54.628%
2025-10-14	18.9000	20.0400	18.9000	20.0000	+11.732%	100	596	-49.750%
2025-10-13	16.9000	17.9000	16.9000	17.9000	+16.841%	6	581	-43.855%
2025-10-10	14.9200	15.5000	14.3000	15.3200	+6.241%	14	577	-34.399%
2025-10-09	15.2800	15.2800	13.8000	14.4200	-6.968%	27	579	-30.305%
2025-10-08	15.1200	15.7200	15.1200	15.5000	+19.507%	15	568	-35.161%
2025-10-07	13.1500	13.1500	12.9700	12.9700	+10.383%	7	583	-22.513%
2025-10-06	11.7500	11.7500	11.7500	11.7500	+19.898%	2	583	-14.468%
2025-10-02	10.2100	10.2100	9.8000	9.8000	-10.092%	3	585	+2.551%
2025-10-01	11.0000	11.1500	10.9000	10.9000	+3.810%	18	582	-7.798%
2025-09-30	10.3900	10.8500	10.3900	10.5000	+8.808%	506	576	-4.286%
2025-09-26	9.4000	9.6500	9.3600	9.6500	+23.718%	29	811	+4.145%
2025-09-25	8.1000	8.1000	7.8000	7.8000	-4.878%	8	789	+28.846%
2025-09-24	8.2000	8.2000	8.2000	8.2000	-9.292%	5	795	+22.561%
2025-09-23	9.0000	9.0400	9.0000	9.0400	+5.731%	81	795	+11.173%
2025-09-22	7.8500	8.5500	7.8500	8.5500	+23.734%	25	790	+17.544%
2025-09-19	6.9100	6.9100	6.9100	6.9100	+3.910%	15	785	+45.441%
2025-09-18	6.5000	6.6500	6.5000	6.6500	-8.654%	3	777	+51.128%
2025-09-17	7.2800	7.2800	7.2800	7.2800	+13.573%	1	777	+38.049%
2025-09-11	6.4100	6.4100	6.4100	6.4100	-4.328%	9	776	+56.786%
2025-09-10	6.7000	6.7000	6.7000	6.7000	-4.694%	4	767	+50.000%
2025-09-08	7.0500	7.0500	7.0300	7.0300	+26.667%	500	763	+42.959%
2025-09-04	5.5500	5.5500	5.5500	5.5500	-16.667%	1	289	+81.081%
2025-09-03	6.3500	6.6600	6.3500	6.6600	+74.346%	2	289	+50.901%
2025-08-28	3.8200	3.8200	3.8200	3.8200	-12.184%	10	288	+163.089%
2025-08-27	4.3500	4.3500	4.3500	4.3500	+21.170%	2	298	+131.034%
2025-08-25	3.5200	3.5900	3.5200	3.5900	-21.099%	3	296	+179.944%
2025-08-08	4.5500	4.5500	4.5500	4.5500	+28.169%	2	293	+120.879%
2025-07-31	3.5600	3.5600	3.5500	3.5500	-10.354%	31	291	+183.099%
2025-07-30	3.9600	3.9600	3.9600	3.9600	+5.600%	1	282	+153.788%
2025-07-29	3.7500	3.7500	3.7500	3.7500	-27.885%	15	282	+168.000%
2025-07-24	5.2000	5.2000	5.2000	5.2000	+26.829%	2	297	+93.269%
2025-07-17	4.0500	4.2000	4.0500	4.1000	-15.811%	10	295	+145.122%
2025-07-11	4.8700	4.8700	4.8700	4.8700	+9.438%	2	305	+106.366%
2025-07-08	4.7500	4.7500	4.4500	4.4500	-10.463%	2	307	+125.843%
2025-07-02	4.9700	4.9700	4.9700	4.9700	-6.754%	4	307	+102.213%
2025-06-30	5.3300	5.3300	5.3300	5.3300	+6.600%	20	307	+88.555%
2025-06-24	5.5400	5.5600	5.0000	5.0000	-24.242%	187	287	+101.000%
2025-06-23	6.6000	6.6000	6.6000	6.6000	+0.610%	15	192	+52.273%
2025-06-16	6.5600	6.5600	6.5600	6.5600	-2.959%	1	192	+53.201%
2025-06-13	6.7800	6.7800	6.7200	6.7600	+0.148%	12	191	+48.669%
2025-06-05	6.7500	6.7500	6.7500	6.7500	+0.297%	1	188	+48.889%
2025-06-02	6.7500	6.7500	6.7300	6.7300	-0.444%	35	188	+49.331%
2025-05-30	6.7600	6.7600	6.7600	6.7600	+0.148%	36	163	+48.669%
2025-05-29	6.7500	6.7500	6.7500	6.7500	+8.871%	7	145	+48.889%
2025-05-28	6.5000	6.7700	6.2000	6.2000	-22.981%	6	138	+62.097%
2025-05-27	8.0500	8.0500	8.0500	8.0500	+1.385%	5	136	+24.845%
2025-05-23	7.1600	7.9600	7.0600	7.9400	+10.278%	182	49	+26.574%
2025-05-12	7.5600	7.5600	6.9000	7.2000	-20.000%	9	49	+39.583%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-10.000%	1	40	+11.667%
2025-05-07	10.0000	10.0000	10.0000	10.0000	+7.296%	1	39	+0.500%
2025-05-06	9.3200	9.3200	9.3200	9.3200	+21.990%	1	38	+7.833%
2025-05-05	8.0500	8.0900	7.6400	7.6400	+14.543%	3	37	+31.545%
2025-05-01	6.6700	6.6700	6.6700	6.6700	-21.065%	1	34	+50.675%
2025-04-23	8.4500	8.4500	8.4500	8.4500	-22.335%	1	34	+18.935%
2025-04-21	10.8800	10.8800	10.8800	10.8800	+36.000%	1	33	-7.629%
2025-04-17	10.2900	10.3000	7.1300	8.0000	0.000%	36	0	+25.625%

.dark-mode .Zgx22x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zgx22x{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C440GLD Jan 15 2027 440.00 Call (GLD270115C00440000)option OPRA

GLD20270115C440
GLD Jan 15 2027 440.00 Call (GLD270115C00440000)
option OPRA