Dark

GLD20270115C455
GLD Jan 15 2027 455.00 Call (GLD270115C00455000)
option OPRA

EOD

Jul 24, 2026

4.48-1.104%(-0.05)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.5000	4.5500	4.4800	4.4800	-1.104%	67	1,628	0.000%
2026-07-23	5.0000	5.0000	4.5300	4.5300	-18.378%	12	1,578	-1.104%
2026-07-22	5.5500	6.1000	5.5500	5.5500	+9.901%	5	1,579	-19.279%
2026-07-21	4.9500	5.0500	4.9500	5.0500	+12.222%	2	1,578	-11.287%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-5.858%	1	1,578	-0.444%
2026-07-17	4.4800	4.7800	4.4800	4.7800	+7.416%	5	1,578	-6.276%
2026-07-16	4.4000	4.5700	4.4000	4.4500	-17.286%	6	1,581	+0.674%
2026-07-15	5.4000	5.4000	5.3800	5.3800	+2.281%	5	1,585	-16.729%
2026-07-14	5.4500	5.4500	5.2600	5.2600	+14.597%	12	1,585	-14.829%
2026-07-13	4.8500	4.9800	4.5900	4.5900	-20.998%	9	1,582	-2.397%
2026-07-10	5.6400	5.8100	5.6400	5.8100	-9.360%	22	1,580	-22.892%
2026-07-09	6.3700	6.4100	6.3600	6.4100	+0.945%	9	1,579	-30.109%
2026-07-08	5.8800	6.3500	5.5800	6.3500	+0.794%	7	1,571	-29.449%
2026-07-07	6.9000	6.9300	6.1000	6.3000	-9.091%	16	1,578	-28.889%
2026-07-06	6.6700	6.9300	6.6700	6.9300	+0.289%	3	1,579	-35.354%
2026-07-02	6.8600	6.9100	6.7000	6.9100	+0.876%	20	1,570	-35.166%
2026-07-01	5.8600	6.8500	5.8600	6.8500	+23.423%	20	1,570	-34.599%
2026-06-29	6.2000	6.2000	5.5500	5.5500	-17.899%	5	1,570	-19.279%
2026-06-26	6.9000	7.0600	6.4000	6.7600	+3.522%	26	1,571	-33.728%
2026-06-25	6.3000	6.5300	6.2300	6.5300	+5.663%	49	1,566	-31.394%
2026-06-24	6.1500	6.6900	5.9600	6.1800	-13.687%	16	1,591	-27.508%
2026-06-23	7.7000	7.7000	7.1600	7.1600	-20.000%	15	1,591	-37.430%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-5.291%	9	1,593	-49.944%
2026-06-18	9.5500	9.8600	9.2800	9.4500	-17.826%	22	1,589	-52.593%
2026-06-17	11.9500	13.4000	11.5000	11.5000	-3.280%	8	1,589	-61.043%
2026-06-16	11.9400	12.2500	11.8900	11.8900	-2.939%	9	1,589	-62.321%
2026-06-15	12.7000	12.7000	12.0100	12.2500	+20.690%	6	1,588	-63.429%
2026-06-12	10.1500	10.1500	10.1500	10.1500	-1.265%	4	1,587	-55.862%
2026-06-11	8.0000	10.2800	8.0000	10.2800	+22.527%	76	1,587	-56.420%
2026-06-10	9.6300	9.7000	8.3900	8.3900	-23.658%	143	1,587	-46.603%
2026-06-09	12.3600	12.3600	10.9500	10.9900	-13.465%	34	1,490	-59.236%
2026-06-08	13.1900	13.1900	12.7000	12.7000	-0.392%	4	1,497	-64.724%
2026-06-05	14.5000	14.5000	12.7500	12.7500	-24.017%	31	1,497	-64.863%
2026-06-04	16.9000	16.9000	16.7500	16.7800	+3.965%	6	1,502	-73.302%
2026-06-03	17.3000	17.3000	16.0700	16.1400	-11.074%	23	1,497	-72.243%
2026-06-02	18.1500	18.1500	18.1500	18.1500	-1.198%	2	1,490	-75.317%
2026-06-01	17.7000	18.5200	17.7000	18.3700	-10.912%	18	1,490	-75.612%
2026-05-29	19.7000	21.9500	19.7000	20.6200	+12.187%	42	1,488	-78.274%
2026-05-28	17.6000	19.2500	17.6000	18.3800	+9.731%	42	1,489	-75.626%
2026-05-27	16.6900	16.9500	16.3500	16.7500	-11.749%	29	1,488	-73.254%
2026-05-26	19.2000	19.2500	18.9500	18.9800	-3.262%	49	1,486	-76.396%
2026-05-22	19.3000	19.6200	19.3000	19.6200	-6.169%	11	1,511	-77.166%
2026-05-21	20.8000	20.9300	20.8000	20.9100	-0.759%	5	1,512	-78.575%
2026-05-20	19.4800	21.8100	19.4800	21.0700	-6.147%	107	1,512	-78.738%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-1.965%	1	1,500	-80.045%
2026-05-15	22.5900	22.9000	22.5900	22.9000	-16.576%	2	1,500	-80.437%
2026-05-14	27.4500	27.4500	27.4500	27.4500	-4.688%	1	1,501	-83.679%
2026-05-13	28.8000	28.8000	28.8000	28.8000	-2.801%	2	1,505	-84.444%
2026-05-12	29.9000	29.9000	29.6300	29.6300	-2.050%	5	1,505	-84.880%
2026-05-11	30.7600	31.1100	30.0200	30.2500	-0.493%	155	1,505	-85.190%
2026-05-08	30.1400	30.4900	30.1400	30.4000	-5.000%	41	1,494	-85.263%
2026-05-07	31.9000	32.4400	31.9000	32.0000	+14.490%	6	1,515	-86.000%
2026-05-06	29.5300	29.5300	27.9000	27.9500	+19.037%	20	1,516	-83.971%
2026-05-05	24.4100	24.4300	23.4800	23.4800	-0.551%	20	1,513	-80.920%
2026-05-04	23.6100	23.6100	23.6100	23.6100	-11.407%	2	1,510	-81.025%
2026-05-01	26.7600	26.7600	26.6500	26.6500	+0.566%	2	1,509	-83.189%
2026-04-30	25.7500	26.5000	25.7500	26.5000	+12.958%	4	1,509	-83.094%
2026-04-29	22.7400	23.8300	22.7400	23.4600	-6.459%	12	1,509	-80.904%
2026-04-28	23.9500	25.0800	23.8500	25.0800	-11.158%	150	1,508	-82.137%
2026-04-27	28.7000	28.7000	28.2300	28.2300	-8.935%	2	1,540	-84.130%
2026-04-24	31.7600	31.7600	31.0000	31.0000	-1.806%	5	1,540	-85.548%
2026-04-23	32.3000	32.9100	30.5800	31.5700	-10.567%	15	1,541	-85.809%
2026-04-22	35.3000	35.3000	35.3000	35.3000	+4.779%	11	1,540	-87.309%
2026-04-21	35.6500	35.6500	33.5200	33.6900	-13.946%	16	1,539	-86.702%
2026-04-20	39.1000	39.1500	38.6200	39.1500	-5.799%	3	1,539	-88.557%
2026-04-17	42.3000	42.3000	41.5600	41.5600	+8.512%	5	1,537	-89.220%
2026-04-16	39.8500	39.8500	38.3000	38.3000	-3.283%	4	1,535	-88.303%
2026-04-15	39.6000	39.6000	39.6000	39.6000	-6.824%	1	1,539	-88.687%
2026-04-14	41.0300	43.0600	40.8000	42.5000	+6.436%	60	1,540	-89.459%
2026-04-10	39.7000	39.9300	39.6000	39.9300	-4.199%	5	1,537	-88.780%
2026-04-09	40.8500	42.3600	40.8500	41.6800	+2.408%	8	1,539	-89.251%
2026-04-08	42.9400	44.0700	40.3500	40.7000	-0.732%	47	1,542	-88.993%
2026-04-07	39.0500	41.0000	39.0500	41.0000	+4.859%	20	1,558	-89.073%
2026-04-06	40.6500	41.1000	38.7000	39.1000	-3.457%	85	1,554	-88.542%
2026-04-02	37.4500	40.6500	36.9000	40.5000	-8.371%	11	1,512	-88.938%
2026-04-01	43.0000	45.0000	43.0000	44.2000	+10.638%	21	1,512	-89.864%
2026-03-31	36.8800	39.9500	36.7600	39.9500	+14.143%	39	1,519	-88.786%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-2.778%	10	1,502	-87.200%
2026-03-27	34.8400	36.0000	34.6300	36.0000	+23.077%	5	1,492	-87.556%
2026-03-26	29.5500	30.0700	29.2500	29.2500	-15.414%	6	1,492	-84.684%
2026-03-25	35.3700	35.3700	34.0000	34.5800	+19.241%	229	1,488	-87.045%
2026-03-24	28.1400	30.0000	28.0300	29.0000	-8.024%	109	1,564	-84.552%
2026-03-23	31.5000	31.5300	28.0000	31.5300	+6.628%	20	1,564	-85.791%
2026-03-20	35.2600	35.2600	29.5700	29.5700	-16.938%	39	1,565	-84.850%
2026-03-19	30.6800	35.6000	30.6800	35.6000	-19.091%	33	1,534	-87.416%
2026-03-18	45.0000	46.5600	44.0000	44.0000	-16.302%	245	1,538	-89.818%
2026-03-17	53.6900	53.8900	52.0400	52.5700	-2.648%	263	1,498	-91.478%
2026-03-16	55.2700	55.3000	53.0000	54.0000	-4.678%	19	1,524	-91.704%
2026-03-13	59.7900	59.7900	54.1200	56.6500	-4.129%	17	1,532	-92.092%
2026-03-12	61.2000	61.4500	58.8000	59.0900	-8.274%	9	1,537	-92.418%
2026-03-11	63.4400	64.4200	63.4400	64.4200	-4.704%	2	1,536	-93.046%
2026-03-10	67.8800	68.1000	67.6000	67.6000	+9.616%	5	1,538	-93.373%
2026-03-09	60.0000	61.7000	60.0000	61.6700	-5.905%	16	1,543	-92.736%
2026-03-06	63.4200	65.9700	63.4200	65.5400	+9.052%	8	1,560	-93.164%
2026-03-05	62.0000	62.0000	60.0800	60.1000	-4.965%	14	1,557	-92.546%
2026-03-04	65.8600	65.8600	63.1800	63.2400	+0.095%	22	1,559	-92.916%
2026-03-03	65.3500	65.3500	58.7500	63.1800	-15.906%	20	1,557	-92.909%
2026-03-02	74.9900	75.3000	72.5500	75.1300	+5.638%	14	1,553	-94.037%
2026-02-27	68.4000	71.1200	68.4000	71.1200	+11.108%	208	1,555	-93.701%
2026-02-26	64.0100	64.0100	64.0100	64.0100	-6.623%	1	1,556	-93.001%
2026-02-25	67.5500	69.3400	67.5500	68.5500	+1.510%	12	1,552	-93.465%
2026-02-24	64.7000	67.5300	64.7000	67.5300	-3.460%	9	1,552	-93.366%
2026-02-23	66.4500	70.3500	66.4500	69.9500	+17.543%	82	1,555	-93.595%
2026-02-20	58.5000	59.5100	56.0000	59.5100	+9.133%	3	1,545	-92.472%
2026-02-19	53.5000	56.2500	53.4500	54.5300	+1.357%	66	1,544	-91.784%
2026-02-18	51.6500	53.8300	51.6500	53.8000	+17.879%	264	1,484	-91.673%
2026-02-17	47.0000	47.0000	44.3000	45.6400	-16.426%	17	1,359	-90.184%
2026-02-13	52.4000	54.6100	50.3900	54.6100	+16.638%	14	1,359	-91.796%
2026-02-12	57.2500	57.2500	46.7700	46.8200	-18.715%	192	1,359	-90.431%
2026-02-11	56.3000	58.0000	55.6000	57.6000	+9.924%	8	1,326	-92.222%
2026-02-10	54.0000	54.0000	52.4000	52.4000	-10.274%	7	1,326	-91.450%
2026-02-09	56.5500	58.4000	55.9500	58.4000	+11.027%	318	1,325	-92.329%
2026-02-06	52.5500	53.4500	51.1900	52.6000	+14.199%	247	1,067	-91.483%
2026-02-05	45.3000	48.8700	44.9600	46.0600	-11.762%	45	862	-90.274%
2026-02-04	59.0000	59.0000	50.0000	52.2000	-6.031%	36	865	-91.418%
2026-02-03	53.8000	59.1500	53.8000	55.5500	+29.336%	135	848	-91.935%
2026-02-02	46.0000	46.0000	39.1500	42.9500	-21.193%	10	812	-89.569%
2026-01-30	64.7600	65.1400	45.3900	54.5000	-32.948%	122	818	-91.780%
2026-01-29	91.6000	94.4900	69.3000	81.2800	+1.600%	48	788	-94.488%
2026-01-28	70.4600	80.9900	69.2000	80.0000	+30.954%	512	920	-94.400%
2026-01-27	55.1000	62.0000	55.1000	61.0900	+12.712%	23	934	-92.667%
2026-01-26	56.3100	60.0000	54.2000	54.2000	+7.904%	77	937	-91.734%
2026-01-23	47.2200	50.4600	47.2000	50.2300	+7.674%	797	934	-91.081%
2026-01-22	41.5000	46.8000	41.0000	46.6500	+13.808%	11	625	-90.397%
2026-01-21	43.5500	44.0000	38.0000	40.9900	+8.011%	216	622	-89.071%
2026-01-20	36.8800	37.9500	35.3000	37.9500	+32.092%	43	421	-88.195%
2026-01-16	28.7300	28.7300	28.7300	28.7300	-2.610%	1	442	-84.407%
2026-01-15	29.5000	29.5000	29.5000	29.5000	-6.349%	2	442	-84.814%
2026-01-14	30.4000	31.5000	30.4000	31.5000	+4.132%	3	442	-85.778%
2026-01-13	30.5000	30.5000	30.2500	30.2500	-3.632%	2	442	-85.190%
2026-01-12	29.2500	31.4400	29.2500	31.3900	+19.354%	8	442	-85.728%
2026-01-09	26.3000	26.3000	26.3000	26.3000	+2.534%	5	440	-82.966%
2026-01-08	24.9500	25.6500	24.9500	25.6500	-0.965%	4	440	-82.534%
2026-01-07	25.9000	25.9000	25.9000	25.9000	-5.818%	2	438	-82.703%
2026-01-06	26.7700	27.5000	26.6800	27.5000	+7.970%	11	439	-83.709%
2026-01-05	25.4500	25.6400	25.3000	25.4700	+21.055%	87	433	-82.411%
2026-01-02	20.8000	21.0400	20.8000	21.0400	+1.889%	9	361	-78.707%
2025-12-31	21.0000	21.0000	20.6500	20.6500	-8.141%	2	364	-78.305%
2025-12-30	22.6400	22.6400	22.4800	22.4800	+5.540%	6	364	-80.071%
2025-12-29	21.9000	21.9000	21.3000	21.3000	-25.603%	52	358	-78.967%
2025-12-26	28.6300	28.6300	28.6300	28.6300	+9.526%	2	307	-84.352%
2025-12-24	25.3000	26.1400	25.1700	26.1400	-2.280%	11	294	-82.862%
2025-12-23	24.7100	26.7500	24.0000	26.7500	+11.691%	6	294	-83.252%
2025-12-22	23.9500	23.9500	23.9500	23.9500	+15.422%	5	294	-81.294%
2025-12-19	20.7500	20.7500	20.7500	20.7500	-1.891%	5	294	-78.410%
2025-12-17	21.0000	21.1500	20.7000	21.1500	+8.740%	5	291	-78.818%
2025-12-16	19.4500	19.4500	19.4500	19.4500	-4.657%	21	293	-76.967%
2025-12-15	20.5500	20.5500	20.4000	20.4000	+7.652%	2	272	-78.039%
2025-12-12	20.9500	21.8000	18.9500	18.9500	+13.814%	45	272	-76.359%
2025-12-05	17.2200	17.2200	16.6500	16.6500	-4.530%	39	280	-73.093%
2025-12-04	17.3000	17.4400	17.3000	17.4400	-9.450%	64	245	-74.312%
2025-12-03	19.2600	19.2600	19.2600	19.2600	+14.303%	1	245	-76.739%
2025-11-26	16.8500	16.8500	16.8500	16.8500	+7.668%	10	245	-73.412%
2025-11-19	16.1000	16.1000	15.5500	15.6500	-0.128%	104	245	-71.374%
2025-11-17	15.6700	15.6700	15.6700	15.6700	-14.791%	1	155	-71.410%
2025-11-13	20.3200	20.3200	18.3900	18.3900	-13.214%	12	154	-75.639%
2025-11-12	21.1900	21.1900	21.1900	21.1900	+67.378%	1	162	-78.858%
2025-11-07	12.6000	12.6600	12.6000	12.6600	-8.790%	10	161	-64.613%
2025-10-31	14.3500	14.3500	13.8800	13.8800	-2.254%	18	152	-67.723%
2025-10-27	14.2000	14.2000	14.2000	14.2000	-14.715%	1	151	-68.451%
2025-10-24	17.8500	17.8500	16.6500	16.6500	-10.000%	4	151	-73.093%
2025-10-23	18.5000	18.5000	18.5000	18.5000	+18.590%	15	151	-75.784%
2025-10-22	15.6000	15.6000	15.6000	15.6000	-9.827%	1	151	-71.282%
2025-10-21	17.4000	17.4000	17.3000	17.3000	-31.621%	16	151	-74.104%
2025-10-20	24.6000	25.3000	24.1000	25.3000	+27.264%	79	135	-82.292%
2025-10-17	21.1000	21.1500	19.8800	19.8800	-13.264%	5	62	-77.465%
2025-10-16	20.7400	22.9200	20.7400	22.9200	+19.687%	31	62	-80.454%
2025-10-15	19.1500	19.1500	19.1500	19.1500	+15.223%	1	47	-76.606%
2025-10-14	15.6500	16.6200	15.4900	16.6200	+8.486%	3	47	-73.045%
2025-10-13	14.0200	15.3600	14.0200	15.3200	+34.978%	3	48	-70.757%
2025-10-09	12.6000	12.6000	11.3500	11.3500	-9.921%	22	48	-60.529%
2025-10-08	13.4700	13.4700	12.6000	12.6000	+84.211%	15	37	-64.444%
2025-09-24	6.7300	6.8400	6.7300	6.8400	-9.404%	2	29	-34.503%
2025-09-23	7.7800	7.7800	7.5500	7.5500	+6.338%	2	29	-40.662%
2025-09-22	6.9300	7.1000	6.9300	7.1000	+18.333%	7	28	-36.901%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+15.385%	1	22	-25.333%
2025-09-03	5.2000	5.2000	5.2000	5.2000	+58.055%	2	21	-13.846%
2025-08-13	3.2900	3.2900	3.2900	3.2900	-33.669%	1	21	+36.170%
2025-07-22	4.9600	4.9600	4.9600	4.9600	+48.503%	1	21	-9.677%
2025-07-18	3.3400	3.3400	3.3400	3.3400	-12.105%	1	21	+34.132%
2025-07-11	4.0900	4.0900	3.8000	3.8000	+23.779%	2	20	+17.895%
2025-07-09	3.0700	3.0700	3.0700	3.0700	-25.122%	2	21	+45.928%
2025-06-27	4.1000	4.1000	4.1000	4.1000	-12.766%	1	20	+9.268%
2025-06-25	4.6500	4.7500	4.6500	4.7000	+3.297%	4	19	-4.681%
2025-06-24	4.7500	4.7500	4.5400	4.5500	-26.731%	32	18	-1.538%
2025-06-02	6.2100	6.2100	6.2100	6.2100	+0.161%	1	3	-27.858%
2025-05-01	5.5000	6.2000	5.5000	6.2000	0.000%	2	2	-27.742%

.dark-mode .LKg8Y7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKg8Y7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C455GLD Jan 15 2027 455.00 Call (GLD270115C00455000)option OPRA

GLD20270115C455
GLD Jan 15 2027 455.00 Call (GLD270115C00455000)
option OPRA