Dark

GLD20270115C445
GLD Jan 15 2027 445.00 Call (GLD270115C00445000)
option OPRA

EOD

Jul 24, 2026

5.57-0.890%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.5700	5.5700	5.5700	5.5700	-0.890%	3	2,385	0.000%
2026-07-23	5.8400	5.8400	5.6000	5.6200	-18.551%	8	2,388	-0.890%
2026-07-22	7.3500	7.3500	6.9000	6.9000	+10.400%	5	2,389	-19.275%
2026-07-21	6.2500	6.2500	6.2500	6.2500	+13.636%	1	2,393	-10.880%
2026-07-16	5.5500	5.5500	5.4500	5.5000	-17.293%	46	2,401	+1.273%
2026-07-15	6.3500	6.6500	6.3500	6.6500	+3.906%	9	2,436	-16.241%
2026-07-14	7.0100	7.0100	6.4000	6.4000	+11.304%	22	2,447	-12.969%
2026-07-13	5.8000	5.8000	5.7500	5.7500	-27.030%	46	2,441	-3.130%
2026-07-09	7.8500	7.9000	7.7000	7.8800	+7.798%	90	2,483	-29.315%
2026-07-08	7.1300	7.3100	6.8300	7.3100	-15.197%	15	2,415	-23.803%
2026-07-06	8.3900	8.6200	8.3900	8.6200	+3.981%	4	2,414	-35.383%
2026-07-02	8.4000	8.5500	8.1000	8.2900	+2.854%	14	2,415	-32.811%
2026-07-01	8.0600	8.0600	8.0600	8.0600	+16.812%	2	2,415	-30.893%
2026-06-30	6.9500	6.9500	6.9000	6.9000	-0.719%	101	2,425	-19.275%
2026-06-29	7.1500	7.1500	6.9500	6.9500	-11.125%	3	2,450	-19.856%
2026-06-25	7.7700	7.8700	7.7500	7.8200	+5.249%	31	2,449	-28.772%
2026-06-24	7.4500	7.8600	7.3100	7.4300	-15.376%	24	2,454	-25.034%
2026-06-23	9.0000	9.0000	8.7800	8.7800	-14.341%	15	2,466	-36.560%
2026-06-22	10.3500	10.3800	10.2500	10.2500	-7.240%	7	2,471	-45.659%
2026-06-18	12.5500	12.5500	11.0500	11.0500	-7.917%	36	2,507	-49.593%
2026-06-17	14.0000	14.0900	12.0000	12.0000	-17.355%	14	2,507	-53.583%
2026-06-16	14.0000	14.5200	14.0000	14.5200	+0.833%	5	2,507	-61.639%
2026-06-15	15.1000	15.4000	14.3200	14.4000	+17.264%	17	2,506	-61.319%
2026-06-11	9.1000	12.2800	9.1000	12.2800	+23.915%	2,230	2,495	-54.642%
2026-06-10	10.6300	10.6700	9.8500	9.9100	-24.753%	24	3,297	-43.794%
2026-06-09	15.1400	15.1700	13.1700	13.1700	-12.200%	30	3,295	-57.707%
2026-06-08	15.5600	15.5600	15.0000	15.0000	-1.121%	114	3,276	-62.867%
2026-06-05	17.0300	17.0300	15.1700	15.1700	-23.538%	24	3,275	-63.283%
2026-06-04	19.8400	19.8400	19.8400	19.8400	-4.707%	2	3,276	-71.925%
2026-06-02	20.8200	20.8200	20.8200	20.8200	-1.046%	4	3,277	-73.247%
2026-06-01	20.5000	21.0400	20.2500	21.0400	-17.780%	5	3,277	-73.527%
2026-05-29	23.0000	25.5900	23.0000	25.5900	+19.023%	5	3,276	-78.234%
2026-05-28	19.2600	21.5000	19.2600	21.5000	+8.312%	4	3,275	-74.093%
2026-05-27	18.7900	19.9000	18.7900	19.8500	-10.907%	66	3,275	-71.940%
2026-05-26	22.2800	22.2800	22.2800	22.2800	-0.713%	1	3,281	-75.000%
2026-05-22	22.4400	22.4400	22.4400	22.4400	-2.435%	1	3,282	-75.178%
2026-05-21	23.0000	23.0000	23.0000	23.0000	-6.122%	1	3,283	-75.783%
2026-05-20	23.0000	24.5000	23.0000	24.5000	+4.567%	3	3,283	-77.265%
2026-05-19	23.3700	24.4500	23.3700	23.4300	-8.833%	29	3,307	-76.227%
2026-05-18	27.0000	27.0000	25.6500	25.7000	+0.156%	5	3,307	-78.327%
2026-05-15	26.0500	26.0500	25.0000	25.6600	-19.813%	4	3,307	-78.293%
2026-05-14	32.0000	32.0000	32.0000	32.0000	-1.720%	1	3,307	-82.594%
2026-05-12	33.5500	33.5500	32.0000	32.5600	-5.376%	11	3,309	-82.893%
2026-05-11	36.0000	36.0000	34.4100	34.4100	+0.585%	2	3,309	-83.813%
2026-05-08	34.2000	34.2100	34.2000	34.2100	-0.117%	2	3,309	-83.718%
2026-05-07	35.9000	36.7700	34.2500	34.2500	+1.182%	7	3,308	-83.737%
2026-05-06	33.3500	33.9100	33.2500	33.8500	+24.908%	15	3,312	-83.545%
2026-05-05	27.5600	27.5600	27.1000	27.1000	+3.633%	6	3,314	-79.446%
2026-05-04	27.6000	28.2500	25.5000	26.1500	-13.696%	114	3,315	-78.700%
2026-05-01	30.3000	30.3000	30.3000	30.3000	+2.365%	1	3,277	-81.617%
2026-04-30	29.9800	29.9800	29.3500	29.6000	+12.462%	5	3,277	-81.182%
2026-04-29	26.4300	27.5000	26.3200	26.3200	-4.982%	18	3,281	-78.837%
2026-04-28	28.1600	28.1600	27.7000	27.7000	-16.314%	2	3,285	-79.892%
2026-04-27	33.1000	33.1000	33.1000	33.1000	-5.966%	1	3,285	-83.172%
2026-04-24	35.0600	36.3000	35.0600	35.2000	-0.142%	24	3,286	-84.176%
2026-04-23	37.0500	37.3500	35.2500	35.2500	-8.203%	5	3,286	-84.199%
2026-04-22	39.5000	39.5000	37.8000	38.4000	+4.918%	14	3,286	-85.495%
2026-04-21	42.0000	42.0000	36.6000	36.6000	-17.007%	85	3,275	-84.781%
2026-04-20	43.5000	44.1000	42.9200	44.1000	-5.466%	5	3,275	-87.370%
2026-04-17	47.5000	47.5000	46.4200	46.6500	+8.036%	15	3,270	-88.060%
2026-04-16	43.3000	43.5000	43.1800	43.1800	-3.357%	21	3,258	-87.101%
2026-04-15	46.5300	46.8400	44.6800	44.6800	-5.976%	9	3,258	-87.534%
2026-04-14	44.8300	47.5200	44.4900	47.5200	+14.094%	25	3,258	-88.279%
2026-04-13	41.8500	41.8500	40.5000	41.6500	-6.782%	17	3,254	-86.627%
2026-04-10	44.1200	44.7000	44.1200	44.6800	-3.811%	96	3,243	-87.534%
2026-04-09	46.4000	46.4500	46.4000	46.4500	+1.264%	5	3,193	-88.009%
2026-04-08	47.9300	48.7200	45.8700	45.8700	+2.963%	11	3,193	-87.857%
2026-04-07	43.9200	44.5500	43.7800	44.5500	+3.006%	3	3,200	-87.497%
2026-04-06	45.3000	45.3000	43.2500	43.2500	-3.889%	90	3,200	-87.121%
2026-04-02	41.4600	45.0000	41.4600	45.0000	-7.749%	6	3,115	-87.622%
2026-04-01	47.1500	49.5500	46.7200	48.7800	+10.738%	16	3,115	-88.581%
2026-03-31	41.0000	44.0500	40.3300	44.0500	+13.736%	388	3,180	-87.355%
2026-03-30	37.9500	38.7300	37.9500	38.7300	-3.175%	4	3,423	-85.618%
2026-03-27	39.4100	40.0000	37.8500	40.0000	+20.846%	13	3,424	-86.075%
2026-03-26	35.0000	35.0000	32.5000	33.1000	-15.128%	28	3,420	-83.172%
2026-03-25	38.5800	39.0000	38.5800	39.0000	+17.047%	101	3,441	-85.718%
2026-03-24	31.1000	33.3200	31.0000	33.3200	-1.682%	105	3,391	-83.283%
2026-03-23	30.6400	34.0700	30.6400	33.8900	+0.863%	18	3,387	-83.564%
2026-03-20	39.6000	39.6000	33.4700	33.6000	-13.469%	10	3,381	-83.423%
2026-03-19	35.3300	39.8700	35.3300	38.8300	-21.125%	29	3,380	-85.655%
2026-03-18	49.8100	51.5200	49.0000	49.2300	-16.883%	164	3,382	-88.686%
2026-03-17	58.6900	59.3600	57.8700	59.2300	+2.156%	207	3,296	-90.596%
2026-03-16	58.0000	58.0700	57.9800	57.9800	-4.102%	186	3,212	-90.393%
2026-03-13	65.6000	65.6000	60.4600	60.4600	-8.946%	49	3,121	-90.787%
2026-03-12	67.0000	67.2100	64.3000	66.4000	-5.170%	13	3,125	-91.611%
2026-03-11	69.1500	70.2000	69.1500	70.0200	-4.082%	7	3,126	-92.045%
2026-03-10	73.0500	73.0500	73.0000	73.0000	+7.243%	3	3,128	-92.370%
2026-03-09	66.2500	68.0700	66.2500	68.0700	-1.846%	3	3,131	-91.817%
2026-03-06	70.1300	72.4800	69.3500	69.3500	+6.121%	3	3,143	-91.968%
2026-03-05	65.2000	65.3500	65.2000	65.3500	-8.087%	4	3,145	-91.477%
2026-03-04	71.1000	71.1000	71.1000	71.1000	+6.757%	1	3,146	-92.166%
2026-03-03	65.8500	70.0000	64.6000	66.6000	-18.212%	13	3,147	-91.637%
2026-03-02	82.0000	83.2700	77.7500	81.4300	+6.723%	5	3,151	-93.160%
2026-02-27	74.5200	76.3000	74.5200	76.3000	+9.863%	34	3,154	-92.700%
2026-02-26	69.4500	69.4500	69.4500	69.4500	-5.831%	1	3,186	-91.980%
2026-02-25	73.2100	73.9000	73.2100	73.7500	+1.111%	3	3,186	-92.447%
2026-02-24	68.0800	73.2800	68.0800	72.9400	-4.716%	13	3,186	-92.364%
2026-02-23	70.8000	76.5500	70.8000	76.5500	+18.609%	15	3,190	-92.724%
2026-02-20	64.0000	64.5400	63.5200	64.5400	+9.168%	6	3,190	-91.370%
2026-02-19	59.4000	59.8500	58.4600	59.1200	+0.203%	47	3,195	-90.578%
2026-02-18	56.7200	59.0000	56.7200	59.0000	+17.040%	55	3,217	-90.559%
2026-02-17	50.4000	52.2300	49.1000	50.4100	-0.768%	121	3,270	-88.951%
2026-02-12	61.2700	61.2700	50.8000	50.8000	-19.134%	25	3,238	-89.035%
2026-02-11	60.7000	63.3500	60.7000	62.8200	+8.031%	6	3,257	-91.133%
2026-02-10	60.5500	60.5800	57.8500	58.1500	-9.070%	14	3,258	-90.421%
2026-02-09	61.0000	63.9500	61.0000	63.9500	+11.625%	24	3,269	-91.290%
2026-02-06	58.2000	58.2000	56.4500	57.2900	+16.918%	17	3,290	-90.278%
2026-02-05	51.5000	53.4000	49.0000	49.0000	-14.931%	41	3,288	-88.633%
2026-02-04	63.9500	63.9500	54.0000	57.6000	-5.419%	14	3,275	-90.330%
2026-02-03	58.7800	62.1500	57.9200	60.9000	+34.615%	24	3,282	-90.854%
2026-02-02	50.5000	54.0600	43.1000	45.2400	-21.185%	30	3,292	-87.688%
2026-01-30	69.7000	70.6500	52.0000	57.4000	-36.923%	1,180	3,299	-90.296%
2026-01-29	101.0500	101.0500	69.0000	91.0000	+3.881%	61	3,788	-93.879%
2026-01-28	76.5500	87.6000	75.0000	87.6000	+26.407%	65	3,855	-93.642%
2026-01-27	66.0000	69.3000	65.0000	69.3000	+12.922%	12	3,886	-91.962%
2026-01-26	63.0000	65.2000	61.0500	61.3700	+9.982%	49	3,879	-90.924%
2026-01-23	52.1200	56.1500	52.1000	55.8000	+9.412%	593	3,893	-90.018%
2026-01-22	45.3000	51.3700	45.0500	51.0000	+15.280%	594	4,321	-89.078%
2026-01-21	47.6000	48.6000	41.7000	44.2400	+8.912%	1,315	3,858	-87.410%
2026-01-20	40.1000	41.3400	40.1000	40.6200	+25.720%	13	2,837	-86.288%
2026-01-16	31.3800	32.3100	31.3800	32.3100	-4.662%	2	2,829	-82.761%
2026-01-15	33.8900	33.8900	33.8900	33.8900	-4.803%	1	2,829	-83.564%
2026-01-14	34.8500	35.6000	34.1300	35.6000	+7.879%	9	2,828	-84.354%
2026-01-13	34.4600	34.6000	32.9100	33.0000	-2.798%	7	2,832	-83.121%
2026-01-12	33.5200	35.1500	33.5200	33.9500	+23.905%	18	2,829	-83.594%
2026-01-08	28.1900	28.1900	27.4000	27.4000	-4.696%	54	2,837	-79.672%
2026-01-07	28.7500	28.7500	28.7500	28.7500	-5.645%	2	2,859	-80.626%
2026-01-06	30.4700	30.4700	30.4700	30.4700	+6.912%	2	2,859	-81.720%
2026-01-05	27.5900	28.7000	27.5900	28.5000	+22.581%	30	2,842	-80.456%
2026-01-02	24.8600	24.8600	23.2500	23.2500	0.000%	4	2,842	-76.043%
2025-12-31	24.1100	24.1100	23.0500	23.2500	-3.886%	150	2,839	-76.043%
2025-12-29	24.0000	24.2100	23.7600	24.1900	-24.453%	444	2,839	-76.974%
2025-12-26	32.7500	32.7500	32.0200	32.0200	+15.056%	2	2,810	-82.605%
2025-12-24	29.0000	29.0000	27.8300	27.8300	-7.572%	2	2,808	-79.986%
2025-12-23	27.8000	30.1800	27.8000	30.1100	+12.142%	15	2,808	-81.501%
2025-12-22	26.8500	26.8500	26.8500	26.8500	+14.255%	1	2,794	-79.255%
2025-12-19	23.5000	23.5000	23.5000	23.5000	+0.945%	1	2,794	-76.298%
2025-12-18	23.4500	23.4500	22.9900	23.2800	+1.217%	32	2,794	-76.074%
2025-12-17	23.5500	23.5500	23.0000	23.0000	+3.371%	3	2,783	-75.783%
2025-12-15	22.7500	22.7500	22.2500	22.2500	+1.136%	2	2,783	-74.966%
2025-12-12	23.9000	23.9000	22.0000	22.0000	+7.056%	9	2,783	-74.682%
2025-12-11	19.4500	20.5500	19.4000	20.5500	+10.484%	13	2,783	-72.895%
2025-12-09	18.6000	18.6000	18.6000	18.6000	-3.024%	2	2,772	-70.054%
2025-12-05	19.1800	19.1800	19.1800	19.1800	-0.622%	1	2,770	-70.959%
2025-12-04	20.1000	20.1000	19.3000	19.3000	-1.026%	7	2,770	-71.140%
2025-12-03	19.5000	19.5000	19.5000	19.5000	-1.416%	5	2,769	-71.436%
2025-12-02	20.6200	20.6200	19.7800	19.7800	-5.810%	2	2,769	-71.840%
2025-12-01	21.2000	21.2000	21.0000	21.0000	+5.528%	2	2,770	-73.476%
2025-11-28	19.9000	19.9000	19.9000	19.9000	+5.291%	1	2,768	-72.010%
2025-11-26	18.9000	18.9000	18.9000	18.9000	+10.526%	1	2,767	-70.529%
2025-11-24	17.1000	17.1000	17.1000	17.1000	-3.662%	4	2,767	-67.427%
2025-11-20	17.7500	17.7500	17.7500	17.7500	+1.429%	56	2,767	-68.620%
2025-11-19	17.5000	17.6000	17.4500	17.5000	-24.828%	105	2,756	-68.171%
2025-11-12	22.9000	23.2800	22.9000	23.2800	+30.056%	2	2,668	-76.074%
2025-11-10	16.3500	17.9000	16.3500	17.9000	+25.879%	3	2,668	-68.883%
2025-11-07	14.1400	14.2200	14.1400	14.2200	-8.258%	10	2,666	-60.830%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-0.450%	1	2,666	-64.065%
2025-10-31	15.6200	15.6200	15.5700	15.5700	-0.575%	4	2,666	-64.226%
2025-10-30	15.6600	15.6600	15.6600	15.6600	+0.385%	15	2,666	-64.432%
2025-10-27	14.9300	15.6000	14.9300	15.6000	-23.902%	175	2,516	-64.295%
2025-10-23	20.7500	20.7500	20.3500	20.5000	+5.128%	72	2,516	-72.829%
2025-10-22	20.0000	20.0000	19.5000	19.5000	-0.612%	3	2,520	-71.436%
2025-10-21	22.2000	22.2000	19.1900	19.6200	-29.424%	43	2,519	-71.611%
2025-10-20	25.9000	28.1000	25.0500	27.8000	+21.770%	105	2,510	-79.964%
2025-10-17	25.2500	25.2500	21.8000	22.8300	-10.541%	2,154	2,436	-75.602%
2025-10-16	22.0500	25.8500	22.0500	25.5200	+23.166%	76	345	-78.174%
2025-10-15	21.0000	21.0000	20.7200	20.7200	+9.168%	101	311	-73.118%
2025-10-14	17.5000	18.9800	17.5000	18.9800	+39.559%	37	295	-70.653%
2025-10-10	13.6000	13.6000	13.6000	13.6000	+2.179%	1	271	-59.044%
2025-10-09	15.5500	15.5500	13.3100	13.3100	-12.434%	3	270	-58.152%
2025-10-08	13.7700	15.2000	13.7700	15.2000	+20.731%	8	270	-63.355%
2025-10-07	12.5900	12.5900	12.5900	12.5900	+8.534%	1	269	-55.759%
2025-10-06	11.0300	11.6000	11.0300	11.6000	+39.759%	17	269	-51.983%
2025-09-26	8.3000	8.3000	8.3000	8.3000	+10.667%	2	253	-32.892%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+19.048%	1	253	-25.733%
2025-09-19	6.3000	6.3000	6.3000	6.3000	+9.756%	2	253	-11.587%
2025-09-18	5.7400	5.7400	5.7400	5.7400	-16.327%	2	253	-2.962%
2025-09-15	6.8600	6.8600	6.8600	6.8600	+4.733%	1	251	-18.805%
2025-09-09	6.5500	6.5500	6.5500	6.5500	+19.091%	2	251	-14.962%
2025-09-04	5.1000	5.5000	5.1000	5.5000	0.000%	4	251	+1.273%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-5.172%	3	250	+1.273%
2025-09-02	5.8000	5.8000	5.8000	5.8000	+50.259%	2	247	-3.966%
2025-08-27	4.0000	4.0000	3.8600	3.8600	+5.753%	2	247	+44.301%
2025-08-26	3.6500	3.6500	3.6500	3.6500	+2.817%	1	245	+52.603%
2025-08-15	3.5500	3.5500	3.5500	3.5500	+2.899%	8	245	+56.901%
2025-08-14	3.4500	3.4500	3.4500	3.4500	-12.658%	1	245	+61.449%
2025-08-08	4.1000	4.1000	3.9500	3.9500	0.000%	2	245	+41.013%
2025-08-06	4.2600	4.2600	3.9500	3.9500	-6.176%	2	244	+41.013%
2025-08-05	4.2100	4.2100	4.2100	4.2100	+31.563%	1	243	+32.304%
2025-07-31	3.2000	3.2000	3.2000	3.2000	-7.246%	100	243	+74.063%
2025-07-30	3.4500	3.4500	3.4500	3.4500	-8.000%	1	164	+61.449%
2025-07-29	3.7500	3.7500	3.7500	3.7500	-5.063%	1	164	+48.533%
2025-07-28	3.9500	3.9500	3.9500	3.9500	+12.857%	1	164	+41.013%
2025-07-15	4.0000	4.0000	3.5000	3.5000	-19.540%	100	163	+59.143%
2025-07-14	4.3500	4.3500	4.3500	4.3500	+6.098%	1	161	+28.046%
2025-07-10	4.1000	4.1000	4.1000	4.1000	+7.895%	1	160	+35.854%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-5.000%	1	159	+46.579%
2025-07-08	4.2500	4.2500	4.0000	4.0000	-3.614%	3	159	+39.250%
2025-07-01	4.1500	4.1500	4.1500	4.1500	-21.103%	1	159	+34.217%
2025-06-26	5.2600	5.2600	5.2600	5.2600	-0.755%	1	159	+5.894%
2025-06-25	5.3000	5.3000	5.3000	5.3000	+11.579%	2	159	+5.094%
2025-06-24	5.2300	5.2600	4.7500	4.7500	-24.000%	232	158	+17.263%
2025-06-09	6.2500	6.2500	6.2500	6.2500	-45.652%	1	35	-10.880%
2025-05-06	11.5000	11.5000	11.5000	11.5000	+45.019%	1	36	-51.565%
2025-05-05	7.6300	8.1000	7.6300	7.9300	+21.069%	3	35	-29.760%
2025-05-01	6.5500	6.5500	6.5500	6.5500	-16.133%	1	33	-14.962%
2025-04-30	7.8100	7.8100	7.8100	7.8100	+0.774%	1	32	-28.681%
2025-04-28	7.2500	7.7500	7.2500	7.7500	+8.392%	2	31	-28.129%
2025-04-25	7.1500	7.1500	7.1500	7.1500	-10.625%	2	32	-22.098%
2025-04-23	8.0000	8.0000	8.0000	8.0000	-13.978%	1	32	-30.375%
2025-04-22	10.1000	10.1000	9.3000	9.3000	-7.463%	3	31	-40.108%
2025-04-21	10.7700	10.7700	10.0500	10.0500	+18.235%	15	29	-44.577%
2025-04-17	8.2500	9.6000	7.4000	8.5000	+1.190%	16	20	-34.471%
2025-04-16	8.0000	9.9500	7.7500	8.4000	+51.351%	16	20	-33.690%
2025-04-15	5.5500	5.5500	5.5500	5.5500	-20.601%	1	6	+0.360%
2025-04-14	7.2700	7.2700	6.5500	6.9900	0.000%	7	6	-20.315%

.dark-mode .ftgD0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftgD0D{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C445GLD Jan 15 2027 445.00 Call (GLD270115C00445000)option OPRA

GLD20270115C445
GLD Jan 15 2027 445.00 Call (GLD270115C00445000)
option OPRA