Dark

GLD20270115C450
GLD Jan 15 2027 450.00 Call (GLD270115C00450000)
option OPRA

EOD

Sep 17, 2026

7.85+14.099%(+0.97)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.6000	8.9500	7.8500	7.8500	+14.099%	412	97,555	0.000%
2026-09-16	8.9500	9.0500	6.5000	6.8800	-11.795%	56,793	97,075	+14.099%
2026-09-15	7.6000	8.1200	7.3700	7.8000	+4.698%	3,900	42,724	+0.641%
2026-09-14	7.1000	8.1000	7.0500	7.4500	-14.368%	2,441	39,983	+5.369%
2026-09-11	10.0900	10.5000	8.6000	8.7000	-1.584%	2,100	41,710	-9.770%
2026-09-10	9.4000	10.1000	8.6000	8.8400	-16.995%	477	42,745	-11.199%
2026-09-09	11.6000	11.6000	10.2000	10.6500	+13.539%	1,734	42,664	-26.291%
2026-09-08	10.5500	10.6500	9.3800	9.3800	-19.138%	216	41,206	-16.311%
2026-09-04	10.9000	11.8000	10.7000	11.6000	-7.937%	2,884	38,664	-32.328%
2026-09-03	12.6000	14.2000	12.0000	12.6000	+24.752%	2,774	38,664	-37.698%
2026-09-02	9.0500	10.2000	9.0000	10.1000	+21.687%	2,302	37,012	-22.277%
2026-09-01	8.9000	9.7000	8.3000	8.3000	-29.958%	3,134	35,839	-5.422%
2026-08-31	12.1500	12.1500	10.9000	11.8500	-8.635%	405	34,672	-33.755%
2026-08-28	18.4000	19.4000	12.7000	12.9700	-30.456%	1,063	34,567	-39.476%
2026-08-27	17.8400	19.0000	16.9500	18.6500	+1.635%	326	34,437	-57.909%
2026-08-26	19.1000	19.7500	17.8000	18.3500	-13.239%	502	34,458	-57.221%
2026-08-25	19.3000	21.6000	18.8200	21.1500	+0.571%	15,266	34,284	-62.884%
2026-08-24	21.6500	22.3500	20.0000	21.0300	+8.123%	4,402	32,210	-62.672%
2026-08-21	17.5200	20.2300	17.1700	19.4500	+25.890%	22,654	31,981	-59.640%
2026-08-20	13.3100	16.0000	13.2400	15.4500	+3.069%	267	12,187	-49.191%
2026-08-19	12.8000	14.9900	12.4800	14.9900	+61.704%	830	12,066	-47.632%
2026-08-18	11.0000	11.2100	9.2500	9.2700	-19.740%	204	11,876	-15.318%
2026-08-17	10.1500	11.9500	10.1500	11.5500	+13.346%	476	11,809	-32.035%
2026-08-14	10.4000	10.6500	10.1000	10.1900	+5.596%	108	11,526	-22.964%
2026-08-13	11.4000	11.4000	9.5500	9.6500	-20.902%	490	11,486	-18.653%
2026-08-12	12.6700	13.2200	12.0000	12.2000	+7.489%	237	11,252	-35.656%
2026-08-11	12.6500	12.7700	11.3000	11.3500	-8.615%	321	11,175	-30.837%
2026-08-10	10.4100	13.0000	10.0000	12.4200	+16.075%	852	11,092	-36.795%
2026-08-07	10.5500	11.4500	10.3000	10.7000	+31.936%	579	10,876	-26.636%
2026-08-06	8.0000	8.7500	7.7000	8.1100	-1.098%	405	10,692	-3.206%
2026-08-05	6.6000	8.6500	6.6000	8.2000	+74.468%	3,554	10,433	-4.268%
2026-08-04	4.5500	5.1500	4.5500	4.7000	+8.046%	314	7,352	+67.021%
2026-08-03	4.0500	4.3500	4.0500	4.3500	-1.584%	64	7,179	+80.460%
2026-07-31	4.4400	4.5500	4.3500	4.4200	-17.383%	26	7,150	+77.602%
2026-07-30	5.0000	5.3500	4.9400	5.3500	+20.225%	188	7,137	+46.729%
2026-07-29	4.2000	5.1000	4.1500	4.4500	+2.299%	118	7,115	+76.404%
2026-07-28	4.6000	4.6000	4.2000	4.3500	-16.346%	242	7,108	+80.460%
2026-07-27	4.9000	5.3000	4.9000	5.2000	+2.564%	109	7,120	+50.962%
2026-07-24	5.0000	5.2000	5.0000	5.0700	-0.588%	136	7,071	+54.832%
2026-07-23	5.3000	5.3000	4.9800	5.1000	-17.073%	271	7,025	+53.922%
2026-07-22	6.1400	6.8500	6.1400	6.1500	+8.850%	114	6,962	+27.642%
2026-07-21	5.4000	5.7500	5.2900	5.6500	+14.141%	107	6,919	+38.938%
2026-07-20	5.0500	5.1200	4.8600	4.9500	-2.941%	252	6,915	+58.586%
2026-07-17	4.9000	5.2800	4.9000	5.1000	+2.000%	185	7,044	+53.922%
2026-07-16	5.0000	5.1500	4.8500	5.0000	-13.644%	140	7,136	+57.000%
2026-07-15	5.7000	6.0000	5.5800	5.7900	-1.026%	31	7,117	+35.579%
2026-07-14	6.4000	6.5500	5.7500	5.8500	+8.333%	641	7,119	+34.188%
2026-07-13	5.7000	5.8500	5.1400	5.4000	-12.195%	354	7,073	+45.370%
2026-07-10	6.3000	6.5000	6.1500	6.1500	-10.870%	23	7,120	+27.642%
2026-07-09	7.0000	7.2700	6.9000	6.9000	+1.471%	96	7,128	+13.768%
2026-07-08	6.6500	6.8000	6.1000	6.8000	-5.556%	54	7,080	+15.441%
2026-07-07	7.7000	7.7000	7.2000	7.2000	-7.097%	78	7,179	+9.028%
2026-07-06	7.6900	8.0000	7.4400	7.7500	+2.649%	125	7,167	+1.290%
2026-07-02	7.5400	7.9000	7.2300	7.5500	+19.841%	183	7,172	+3.974%
2026-07-01	6.3500	7.2700	6.3000	6.3000	+2.439%	115	7,172	+24.603%
2026-06-30	6.4000	6.8000	6.1500	6.1500	-0.485%	228	7,124	+27.642%
2026-06-29	6.5500	6.7000	6.1800	6.1800	-16.486%	113	7,128	+27.023%
2026-06-26	7.2500	7.8500	7.2500	7.4000	+0.680%	148	7,139	+6.081%
2026-06-25	7.0500	7.4000	6.7000	7.3500	+5.755%	317	7,171	+6.803%
2026-06-24	6.3800	7.3900	6.3800	6.9500	-12.798%	449	7,302	+12.950%
2026-06-23	8.3100	8.5000	7.9000	7.9700	-13.838%	63	7,196	-1.506%
2026-06-22	9.5000	9.7000	9.1400	9.2500	-9.225%	48	7,210	-15.135%
2026-06-18	12.3400	12.3400	10.0500	10.1900	-11.391%	270	7,468	-22.964%
2026-06-17	13.1000	14.5000	10.7700	11.5000	-12.548%	138	7,468	-31.739%
2026-06-16	13.2000	13.4500	12.8400	13.1500	-0.228%	90	7,468	-40.304%
2026-06-15	12.8500	14.3500	12.8500	13.1800	+24.340%	612	7,474	-40.440%
2026-06-12	10.6700	11.4000	10.2000	10.6000	-6.112%	80	7,317	-25.943%
2026-06-11	8.9500	11.3700	8.3000	11.2900	+25.444%	317	7,282	-30.469%
2026-06-10	9.8000	10.6700	8.8300	9.0000	-25.062%	584	7,344	-12.778%
2026-06-09	13.8000	13.8400	11.6500	12.0100	-12.908%	191	7,362	-34.638%
2026-06-08	13.7500	14.3200	13.7000	13.7900	-0.433%	89	7,491	-43.075%
2026-06-05	16.1500	16.1500	13.6500	13.8500	-25.135%	388	7,499	-43.321%
2026-06-04	19.3600	19.8000	18.4000	18.5000	+4.225%	56	7,450	-57.568%
2026-06-03	18.0000	18.0000	17.3500	17.7500	-8.693%	70	7,483	-55.775%
2026-06-02	20.2800	20.2800	19.2000	19.4400	-1.320%	74	7,504	-59.619%
2026-06-01	20.2500	20.2500	18.8000	19.7000	-9.133%	121	7,492	-60.152%
2026-05-29	20.8500	24.0000	20.8500	21.6800	+7.274%	152	7,465	-63.792%
2026-05-28	17.3900	20.7600	17.3500	20.2100	+10.377%	158	7,555	-61.158%
2026-05-27	16.9500	18.4200	16.9500	18.3100	-9.356%	192	7,504	-57.127%
2026-05-26	21.6500	21.6500	19.9000	20.2000	-2.885%	259	7,494	-61.139%
2026-05-22	21.1000	21.2400	20.4500	20.8000	-7.556%	60	7,511	-62.260%
2026-05-21	20.8500	23.0000	20.8500	22.5000	-2.808%	30	7,544	-65.111%
2026-05-20	21.6800	23.5000	21.0000	23.1500	+5.227%	180	7,544	-66.091%
2026-05-19	21.7000	22.7000	21.0000	22.0000	-9.091%	156	7,519	-64.318%
2026-05-18	25.0000	25.3300	23.5000	24.2000	+0.833%	161	7,519	-67.562%
2026-05-15	24.4000	25.0000	23.5000	24.0000	-16.984%	147	7,519	-67.292%
2026-05-14	30.3000	30.7000	28.7900	28.9100	-6.440%	117	7,573	-72.847%
2026-05-13	30.1100	31.8500	30.0000	30.9000	-2.493%	613	7,588	-74.595%
2026-05-12	31.5000	31.6900	29.5000	31.6900	-3.970%	132	7,588	-75.229%
2026-05-11	32.5500	34.1500	32.0000	33.0000	+1.476%	116	7,588	-76.212%
2026-05-08	33.9000	33.9000	31.6100	32.5200	+1.466%	68	7,580	-75.861%
2026-05-07	33.9500	34.9900	31.4000	32.0500	+4.058%	144	7,576	-75.507%
2026-05-06	30.5300	32.0000	29.7500	30.8000	+21.835%	154	7,538	-74.513%
2026-05-05	27.2500	27.2500	25.1500	25.2800	+4.463%	42	7,477	-68.948%
2026-05-04	25.8000	26.4000	23.9500	24.2000	-12.319%	106	7,471	-67.562%
2026-05-01	27.3000	29.5500	27.3000	27.6000	-1.919%	41	7,448	-71.558%
2026-04-30	28.2900	28.3000	27.4000	28.1400	+12.967%	36	7,448	-72.104%
2026-04-29	25.1500	25.6000	23.9000	24.9100	-7.741%	477	7,442	-68.487%
2026-04-28	26.1800	27.1000	25.5000	27.0000	-11.417%	350	7,431	-70.926%
2026-04-27	31.7000	32.1000	30.4800	30.4800	-7.636%	44	7,446	-74.245%
2026-04-24	32.2000	34.5000	32.2000	33.0000	-0.602%	33	7,448	-76.212%
2026-04-23	35.0000	35.3300	32.9000	33.2000	-6.742%	954	7,464	-76.355%
2026-04-22	37.0000	37.4200	35.5000	35.6000	+3.338%	29	8,291	-77.949%
2026-04-21	38.7600	39.1000	34.4500	34.4500	-15.667%	227	8,205	-77.213%
2026-04-20	42.0000	42.0000	40.5000	40.8500	-6.842%	96	8,205	-80.783%
2026-04-17	43.0500	45.0300	43.0500	43.8500	+7.082%	184	8,176	-82.098%
2026-04-16	42.4000	42.5000	40.2000	40.9500	-3.511%	70	8,092	-80.830%
2026-04-15	44.2900	44.5300	42.0500	42.4400	-5.668%	44	8,138	-81.503%
2026-04-14	41.0000	45.2500	41.0000	44.9900	+14.333%	96	8,138	-82.552%
2026-04-13	38.7500	40.0500	38.0000	39.3500	-2.599%	80	8,129	-80.051%
2026-04-10	41.6000	42.9000	40.4000	40.4000	-6.047%	33	8,136	-80.569%
2026-04-09	43.1300	44.4000	42.8500	43.0000	+2.625%	33	8,138	-81.744%
2026-04-08	45.0000	46.2500	41.8000	41.9000	-3.899%	99	8,163	-81.265%
2026-04-07	40.0000	43.6000	39.3000	43.6000	+7.125%	30	8,199	-81.995%
2026-04-06	43.0000	43.4000	40.6500	40.7000	-5.437%	55	8,197	-80.713%
2026-04-02	39.4400	43.0800	39.0900	43.0400	-7.639%	178	8,211	-81.761%
2026-04-01	44.3000	47.5700	44.3000	46.6000	+8.020%	248	8,211	-83.155%
2026-03-31	38.5000	43.1800	38.5000	43.1400	+19.336%	375	8,183	-81.803%
2026-03-30	39.0000	39.0000	35.7500	36.1500	-2.901%	153	7,905	-78.285%
2026-03-27	32.4600	38.9500	32.4200	37.2300	+24.307%	400	7,867	-78.915%
2026-03-26	33.1500	33.8000	29.9500	29.9500	-16.106%	62	7,589	-73.790%
2026-03-25	37.6500	37.6500	34.8800	35.7000	+15.534%	307	7,584	-78.011%
2026-03-24	29.5000	31.9600	29.5000	30.9000	-3.135%	1,350	7,739	-74.595%
2026-03-23	30.5500	34.2200	27.6000	31.9000	-2.147%	1,110	7,598	-75.392%
2026-03-20	38.0500	38.0500	31.2500	32.6000	-12.129%	1,164	7,704	-75.920%
2026-03-19	34.5500	38.3000	32.7300	37.1000	-19.348%	1,216	6,680	-78.841%
2026-03-18	43.8000	49.7600	43.8000	46.0000	-16.500%	1,303	6,053	-82.935%
2026-03-17	57.0500	57.0500	54.8500	55.0900	-3.181%	100	5,449	-85.751%
2026-03-16	57.5000	57.9000	55.0700	56.9000	-1.897%	219	5,435	-86.204%
2026-03-13	62.1000	62.3200	57.8000	58.0000	-6.602%	278	5,536	-86.466%
2026-03-12	65.5400	65.7500	61.2500	62.1000	-7.932%	107	5,427	-87.359%
2026-03-11	67.1000	69.5000	66.1000	67.4500	-0.487%	109	5,461	-88.362%
2026-03-10	70.3000	71.1200	67.7800	67.7800	+2.418%	41	5,396	-88.418%
2026-03-09	64.3600	66.5000	62.7500	66.1800	-1.708%	45	5,394	-88.138%
2026-03-06	63.8000	69.2000	63.5000	67.3300	+6.873%	116	5,534	-88.341%
2026-03-05	66.7000	66.7000	61.3500	63.0000	-5.942%	65	5,481	-87.540%
2026-03-04	68.5000	69.5000	65.9200	66.9800	+1.485%	19	5,497	-88.280%
2026-03-03	64.1000	68.5800	59.0000	66.0000	-15.385%	381	5,512	-88.106%
2026-03-02	80.0000	80.0000	72.5000	78.0000	+6.079%	103	5,731	-89.936%
2026-02-27	70.7000	73.5300	70.7000	73.5300	+6.875%	453	5,784	-89.324%
2026-02-26	68.1100	69.1700	66.2000	68.8000	+0.806%	37	5,758	-88.590%
2026-02-25	70.0000	72.2700	68.2500	68.2500	-2.221%	116	5,811	-88.498%
2026-02-24	66.5400	70.4400	66.5400	69.8000	-4.684%	109	5,811	-88.754%
2026-02-23	68.4000	73.2300	68.4000	73.2300	+14.422%	348	5,834	-89.280%
2026-02-20	60.7400	64.0000	58.5000	64.0000	+12.084%	62	5,739	-87.734%
2026-02-19	56.7900	59.0000	55.8400	57.1000	+1.421%	252	5,746	-86.252%
2026-02-18	53.8800	56.6900	53.8000	56.3000	+14.898%	1,628	5,735	-86.057%
2026-02-17	50.0200	50.0200	46.9000	49.0000	-14.035%	85	4,644	-83.980%
2026-02-13	53.8100	57.0000	53.2500	57.0000	+14.000%	237	4,594	-86.228%
2026-02-12	57.0000	58.2500	48.6500	50.0000	-16.750%	90	4,594	-84.300%
2026-02-11	59.0000	61.1800	58.0000	60.0600	+5.646%	35	4,608	-86.930%
2026-02-10	60.7000	61.0000	55.0000	56.8500	-8.306%	64	4,606	-86.192%
2026-02-09	57.1500	62.0000	57.1500	62.0000	+13.242%	77	4,596	-87.339%
2026-02-06	54.0000	56.1500	53.5000	54.7500	+15.702%	83	4,601	-85.662%
2026-02-05	47.9500	52.3500	47.0000	47.3200	-13.254%	1,389	4,594	-83.411%
2026-02-04	65.0000	65.5000	51.4700	54.5500	-7.022%	227	3,532	-85.610%
2026-02-03	52.0500	61.3500	52.0500	58.6700	+38.995%	500	3,536	-86.620%
2026-02-02	47.2500	51.2000	40.2500	42.2100	-22.974%	393	3,535	-81.403%
2026-01-30	67.4000	68.0100	47.5000	54.8000	-36.881%	631	3,189	-85.675%
2026-01-29	96.0000	97.5300	64.6500	86.8200	+2.746%	696	3,039	-90.958%
2026-01-28	71.3500	84.9500	70.2000	84.5000	+26.119%	1,181	3,309	-90.710%
2026-01-27	59.5000	67.0000	56.6500	67.0000	+14.530%	164	3,949	-88.284%
2026-01-26	59.0500	62.4500	56.5000	58.5000	+10.377%	607	3,974	-86.581%
2026-01-23	50.0000	53.0000	49.6000	53.0000	+9.166%	343	4,128	-85.189%
2026-01-22	42.3000	49.2000	42.3000	48.5500	+12.332%	548	4,070	-83.831%
2026-01-21	44.9500	47.1500	40.0000	43.2200	+9.004%	911	3,905	-81.837%
2026-01-20	38.0000	39.8200	37.0000	39.6500	+29.787%	324	3,930	-80.202%
2026-01-16	31.0000	32.0000	28.5000	30.5500	-3.628%	238	3,866	-74.304%
2026-01-15	31.0500	32.2000	31.0000	31.7000	-4.662%	26	3,866	-75.237%
2026-01-14	33.0900	33.7500	31.7000	33.2500	+6.094%	154	3,859	-76.391%
2026-01-13	32.4000	33.3500	30.9100	31.3400	-1.755%	66	3,935	-74.952%
2026-01-12	31.2000	33.7500	31.2000	31.9000	+14.748%	161	3,933	-75.392%
2026-01-09	28.1500	28.6500	26.9600	27.8000	+2.963%	174	3,942	-71.763%
2026-01-08	25.8000	27.2100	25.8000	27.0000	-1.099%	64	3,822	-70.926%
2026-01-07	27.0200	27.6600	26.4500	27.3000	-6.443%	113	3,817	-71.245%
2026-01-06	28.6000	29.2700	28.2500	29.1800	+8.275%	155	3,790	-73.098%
2026-01-05	25.6900	27.4500	25.6900	26.9500	+19.831%	45	3,755	-70.872%
2026-01-02	23.2000	23.2000	21.4000	22.4900	+3.165%	386	3,762	-65.096%
2025-12-31	22.7500	22.7500	21.6000	21.8000	-6.678%	65	3,911	-63.991%
2025-12-30	25.3500	25.3500	23.3600	23.3600	+2.053%	83	3,911	-66.396%
2025-12-29	25.1500	25.1500	21.5500	22.8900	-24.080%	374	3,877	-65.706%
2025-12-26	29.6500	31.0500	29.3500	30.1500	+9.437%	112	3,627	-73.964%
2025-12-24	27.8000	27.8100	26.1500	27.5500	-3.839%	82	3,606	-71.506%
2025-12-23	26.6400	28.6500	26.0000	28.6500	+9.560%	118	3,606	-72.600%
2025-12-22	25.1500	26.8500	24.7500	26.1500	+18.540%	1,377	3,560	-69.981%
2025-12-19	21.9200	22.7200	21.9200	22.0600	-0.181%	75	2,636	-64.415%
2025-12-18	21.9000	23.3800	21.0000	22.1000	-1.295%	77	2,621	-64.480%
2025-12-17	21.4600	22.3900	21.4600	22.3900	+8.164%	151	2,626	-64.940%
2025-12-16	21.7000	21.8000	20.5000	20.7000	-2.220%	37	2,649	-62.077%
2025-12-15	21.5800	22.1500	20.8100	21.1700	+2.271%	165	2,622	-62.919%
2025-12-12	22.7500	23.0000	20.0000	20.7000	+2.985%	301	2,593	-62.077%
2025-12-11	18.6000	20.3700	18.6000	20.1000	+9.239%	99	2,632	-60.945%
2025-12-10	17.3300	18.4800	17.0000	18.4000	+2.679%	94	2,630	-57.337%
2025-12-09	17.6500	18.0600	17.1100	17.9200	+5.660%	54	2,618	-56.194%
2025-12-08	17.1000	17.1900	16.9500	16.9600	-4.127%	330	2,618	-53.715%
2025-12-05	19.3000	19.6000	17.6400	17.6900	-2.534%	20	2,817	-55.625%
2025-12-04	18.2000	18.5500	18.0200	18.1500	-3.867%	11	2,817	-56.749%
2025-12-03	19.4500	19.8000	18.4000	18.8800	-2.277%	8	2,816	-58.422%
2025-12-02	19.8000	19.8000	18.0000	19.3200	-6.168%	293	2,816	-59.369%
2025-12-01	20.6300	20.6300	19.3800	20.5900	+5.590%	92	2,671	-61.875%
2025-11-28	18.8000	19.5000	18.5500	19.5000	+9.859%	38	2,625	-59.744%
2025-11-26	17.1500	17.9000	17.0300	17.7500	+3.499%	129	2,614	-55.775%
2025-11-25	16.8100	17.7500	16.7400	17.1500	+1.479%	19	2,614	-54.227%
2025-11-24	15.6000	16.9000	15.4300	16.9000	+8.612%	8	2,613	-53.550%
2025-11-21	16.2000	16.2000	15.5600	15.5600	-5.468%	3	2,611	-49.550%
2025-11-20	16.4800	16.4800	15.5000	16.4600	-0.242%	23	2,612	-52.309%
2025-11-19	17.7500	18.5100	16.4000	16.5000	-2.309%	146	2,606	-52.424%
2025-11-18	16.8500	17.0000	15.7600	16.8900	+7.306%	26	2,531	-53.523%
2025-11-17	16.6700	17.1500	15.0000	15.7400	-8.754%	131	2,527	-50.127%
2025-11-14	16.8300	18.1500	16.8300	17.2500	-15.233%	15	2,554	-54.493%
2025-11-13	20.0000	22.0000	18.2000	20.3500	-7.584%	194	2,556	-61.425%
2025-11-12	18.2000	22.5500	18.2000	22.0200	+22.333%	416	2,615	-64.351%
2025-11-11	17.9200	18.2500	17.1500	18.0000	+5.572%	72	2,667	-56.389%
2025-11-10	15.9500	18.0000	15.6500	17.0500	+24.453%	506	2,670	-53.959%
2025-11-07	13.7000	13.7000	13.7000	13.7000	+2.622%	1	2,472	-42.701%
2025-11-06	13.6100	13.6100	13.3500	13.3500	-2.555%	21	2,472	-41.199%
2025-11-05	13.8000	14.0000	13.0000	13.7000	+10.484%	84	2,474	-42.701%
2025-11-04	14.0000	14.0500	12.4000	12.4000	-13.829%	237	2,467	-36.694%
2025-11-03	15.0000	15.5500	14.3500	14.3900	-4.702%	141	2,612	-45.448%
2025-10-31	15.3600	15.6000	14.5000	15.1000	-0.658%	56	2,612	-48.013%
2025-10-30	14.1500	15.2500	14.1500	15.2000	+11.765%	52	2,617	-48.355%
2025-10-29	14.8300	15.6000	13.4000	13.6000	-2.718%	1,455	2,614	-42.279%
2025-10-28	13.0000	14.6500	12.8100	13.9800	-2.917%	136	3,332	-43.848%
2025-10-27	15.9900	15.9900	14.0000	14.4000	-21.397%	1,652	4,545	-45.486%
2025-10-24	18.2000	19.1700	18.1000	18.3200	-5.567%	56	4,545	-57.151%
2025-10-23	19.4100	20.3000	19.1000	19.4000	+2.972%	39	4,577	-59.536%
2025-10-22	15.0000	18.8400	15.0000	18.8400	+0.749%	681	4,570	-58.333%
2025-10-21	20.0000	21.9500	17.7000	18.7000	-30.328%	361	4,863	-58.021%
2025-10-20	24.0000	27.4500	23.7600	26.8400	+21.283%	446	4,720	-70.753%
2025-10-17	25.5000	25.5000	20.7000	22.1300	-11.480%	293	4,757	-64.528%
2025-10-16	21.0700	25.6800	20.5000	25.0000	+22.070%	867	4,776	-68.600%
2025-10-15	19.4800	21.0000	18.5000	20.4800	+13.778%	357	5,054	-61.670%
2025-10-14	15.9000	18.0000	15.7500	18.0000	+9.756%	269	4,908	-56.389%
2025-10-13	15.0000	16.5000	14.8000	16.4000	+17.143%	91	5,000	-52.134%
2025-10-10	13.6500	14.0200	12.7400	14.0000	+8.108%	918	4,991	-43.929%
2025-10-09	14.8500	14.8500	12.0000	12.9500	-4.779%	164	4,338	-39.382%
2025-10-08	13.2500	14.6000	13.2000	13.6000	+13.523%	182	4,412	-42.279%
2025-10-07	11.0700	12.2500	11.0700	11.9800	+10.926%	164	4,369	-34.474%
2025-10-06	10.0000	11.2000	10.0000	10.8000	+15.385%	131	4,369	-27.315%
2025-10-03	9.2500	9.5000	9.1800	9.3600	+1.739%	41	4,281	-16.132%
2025-10-02	8.7100	9.2000	8.1500	9.2000	+2.793%	170	4,278	-14.674%
2025-10-01	9.9000	9.9000	8.9500	8.9500	-5.889%	74	4,180	-12.291%
2025-09-30	8.9000	9.8000	8.9000	9.5100	+3.482%	142	4,170	-17.455%
2025-09-29	8.9000	9.5000	8.9000	9.1900	+14.446%	18	4,261	-14.581%
2025-09-26	8.1500	8.4500	8.0300	8.0300	+9.550%	46	4,260	-2.242%
2025-09-25	7.1100	7.3300	7.1100	7.3300	+2.089%	17	4,246	+7.094%
2025-09-24	7.6400	7.6400	7.1800	7.1800	-9.343%	14	4,246	+9.331%
2025-09-23	7.7500	8.2000	7.7200	7.9200	+4.901%	57	4,246	-0.884%
2025-09-22	7.0000	7.5500	7.0000	7.5500	+25.833%	108	4,235	+3.974%
2025-09-19	5.4000	6.0000	5.4000	6.0000	+6.195%	33	4,238	+30.833%
2025-09-18	5.8000	5.8000	5.6500	5.6500	-13.740%	30	4,229	+38.938%
2025-09-17	6.4500	6.5500	6.3200	6.5500	+0.769%	118	4,232	+19.847%
2025-09-16	6.7500	6.7500	6.4500	6.5000	+8.333%	13	4,139	+20.769%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+10.092%	10	4,147	+30.833%
2025-09-11	5.5000	5.7500	5.4500	5.4500	-9.318%	14	4,137	+44.037%
2025-09-10	6.0000	6.2000	5.7700	6.0100	-3.840%	110	4,138	+30.616%
2025-09-09	6.5000	6.6000	6.1900	6.2500	+3.135%	50	4,231	+25.600%
2025-09-08	5.9000	6.4000	5.9000	6.0600	+9.189%	298	4,196	+29.538%
2025-09-05	5.3700	5.5500	5.3500	5.5500	+16.842%	15	4,283	+41.441%
2025-09-04	4.7500	4.7500	4.7500	4.7500	-12.523%	1	4,278	+65.263%
2025-09-03	5.3300	5.6000	5.3300	5.4300	+6.890%	17	4,277	+44.567%
2025-09-02	5.0600	5.2000	4.9400	5.0800	+22.410%	1,039	4,274	+54.528%
2025-08-29	4.0000	4.2500	4.0000	4.1500	+7.792%	250	3,070	+89.157%
2025-08-28	3.5500	3.8500	3.5500	3.8500	+10.000%	251	3,070	+103.896%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+16.667%	10	2,976	+124.286%
2025-08-22	3.1000	3.6000	3.0000	3.0000	-4.762%	1,134	2,966	+161.667%
2025-08-20	3.2500	3.2500	3.1500	3.1500	+10.526%	26	2,015	+149.206%
2025-08-19	3.0500	3.0500	2.8500	2.8500	-8.065%	17	2,014	+175.439%
2025-08-18	3.1000	3.1900	3.1000	3.1000	-10.145%	6	2,005	+153.226%
2025-08-12	3.6500	3.6500	3.4500	3.4500	-2.817%	6	2,005	+127.536%
2025-08-11	3.4000	3.5500	3.4000	3.5500	-6.579%	3	1,999	+121.127%
2025-08-08	4.7900	4.9500	3.8000	3.8000	-7.767%	37	1,996	+106.579%
2025-08-06	4.1200	4.1200	4.1200	4.1200	+0.488%	10	1,959	+90.534%
2025-08-05	4.2100	4.2100	4.1000	4.1000	+15.493%	1,093	1,959	+91.463%
2025-08-04	3.6500	3.6500	3.5500	3.5500	+4.412%	11	866	+121.127%
2025-07-31	3.4000	3.4000	3.4000	3.4000	+9.677%	1	856	+130.882%
2025-07-30	3.1000	3.1000	3.1000	3.1000	-11.429%	25	855	+153.226%
2025-07-29	3.5000	3.5000	3.5000	3.5000	-3.846%	3	880	+124.286%
2025-07-28	3.5500	3.6400	3.5500	3.6400	-6.667%	16	877	+115.659%
2025-07-25	4.2500	4.2500	3.9000	3.9000	-8.235%	36	872	+101.282%
2025-07-24	4.0400	4.2500	4.0400	4.2500	-15.000%	6	841	+84.706%
2025-07-23	6.2000	6.2000	4.8500	5.0000	-5.660%	47	840	+57.000%
2025-07-22	5.8700	5.8700	5.0900	5.3000	+23.256%	23	814	+48.113%
2025-07-21	4.4400	4.4400	4.3000	4.3000	+7.500%	39	803	+82.558%
2025-07-18	5.0000	5.0000	3.9500	4.0000	+2.564%	13	793	+96.250%
2025-07-16	3.4000	4.2500	3.4000	3.9000	+4.000%	116	787	+101.282%
2025-07-15	3.7900	4.0000	3.6000	3.7500	-6.716%	29	681	+109.333%
2025-07-14	4.0200	4.0200	4.0200	4.0200	+8.649%	1	682	+95.274%
2025-07-10	3.9500	3.9500	3.7000	3.7000	0.000%	3	681	+112.162%
2025-07-09	3.3200	3.7000	3.3200	3.7000	+0.817%	222	936	+112.162%
2025-07-08	3.9500	3.9500	3.6500	3.6700	-24.330%	3	934	+113.896%
2025-07-07	4.3000	4.8500	4.2500	4.8500	+4.752%	18	931	+61.856%
2025-07-01	4.8000	5.3500	4.4500	4.6300	+6.682%	7	915	+69.546%
2025-06-30	4.1100	4.3400	4.1100	4.3400	+4.578%	19	916	+80.876%
2025-06-27	4.4000	4.4500	4.1500	4.1500	-16.162%	14	918	+89.157%
2025-06-26	4.9500	4.9500	4.9500	4.9500	+7.609%	2	905	+58.586%
2025-06-25	4.6000	4.6000	4.6000	4.6000	-4.167%	12	903	+70.652%
2025-06-24	5.0000	5.0000	4.6000	4.8000	-16.522%	719	891	+63.542%
2025-06-23	5.5400	5.8000	5.5400	5.7500	+1.232%	15	355	+36.522%
2025-06-20	4.9100	6.2000	4.9100	5.6800	-4.698%	16	348	+38.204%
2025-06-18	6.0000	6.0000	5.7500	5.9600	-4.180%	35	309	+31.711%
2025-06-16	6.2200	6.2200	6.2200	6.2200	+2.471%	1	309	+26.206%
2025-06-13	6.4200	6.4900	6.0700	6.0700	-4.859%	12	309	+29.325%
2025-06-12	6.3800	6.3800	6.3800	6.3800	+19.252%	1	309	+23.041%
2025-06-11	5.4500	5.4500	5.3500	5.3500	-6.140%	3	309	+46.729%
2025-06-10	5.7000	5.7000	5.7000	5.7000	-0.350%	1	310	+37.719%
2025-06-09	6.0000	6.0000	5.7200	5.7200	+3.063%	11	309	+37.238%
2025-06-06	5.7000	5.7000	5.5500	5.5500	-7.500%	4	299	+41.441%
2025-06-05	6.2000	6.5000	5.9500	6.0000	-0.826%	36	298	+30.833%
2025-06-04	6.0500	6.0500	6.0500	6.0500	0.000%	1	293	+29.752%
2025-06-03	6.0500	6.0500	6.0500	6.0500	-15.385%	15	293	+29.752%
2025-06-02	6.5900	7.1500	6.4000	7.1500	+30.000%	16	279	+9.790%
2025-05-30	5.5000	5.5000	5.5000	5.5000	-5.172%	20	276	+42.727%
2025-05-28	5.8000	5.8000	5.8000	5.8000	-3.333%	3	279	+35.345%
2025-05-27	6.2000	6.2000	6.0000	6.0000	-18.919%	4	279	+30.833%
2025-05-23	7.3500	7.4000	6.9000	7.4000	+34.545%	38	261	+6.081%
2025-05-16	5.5000	5.5000	5.5000	5.5000	-4.348%	2	261	+42.727%
2025-05-15	5.7500	5.7500	5.7500	5.7500	+4.545%	2	260	+36.522%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-3.509%	1	258	+42.727%
2025-05-13	5.5500	5.7500	5.5500	5.7000	-14.925%	33	257	+37.719%
2025-05-12	7.4000	7.4000	6.2500	6.7000	-6.425%	14	247	+17.164%
2025-05-09	7.1600	7.1600	7.1600	7.1600	-10.500%	2	234	+9.637%
2025-05-08	8.0000	8.0000	8.0000	8.0000	-5.882%	20	233	-1.875%
2025-05-07	8.8500	8.8500	8.5000	8.5000	-5.556%	21	218	-7.647%
2025-05-06	8.2300	9.0000	8.2300	9.0000	+20.643%	101	213	-12.778%
2025-05-05	7.5400	7.5400	7.3400	7.4600	+6.571%	5	113	+5.228%
2025-05-02	6.0000	7.0000	6.0000	7.0000	+18.644%	8	113	+12.143%
2025-05-01	6.2900	6.4500	5.9000	5.9000	-24.359%	14	112	+33.051%
2025-04-24	9.1500	9.1500	7.4000	7.8000	+12.230%	33	102	+0.641%
2025-04-23	7.9200	7.9200	5.0000	6.9500	-28.351%	15	83	+12.950%
2025-04-22	9.0400	10.0000	9.0400	9.7000	-3.770%	52	77	-19.072%
2025-04-21	10.5000	11.4500	10.0800	10.0800	0.000%	77	77	-22.123%

.dark-mode .q5Ksqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5Ksqv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C450GLD Jan 15 2027 450.00 Call (GLD270115C00450000)option OPRA

GLD20270115C450
GLD Jan 15 2027 450.00 Call (GLD270115C00450000)
option OPRA