Dark

GLD20270115C465
GLD Jan 15 2027 465.00 Call (GLD270115C00465000)
option OPRA

EOD

Jul 24, 2026

3.76-1.828%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.7600	3.7600	3.7600	3.7600	-1.828%	1	1,504	0.000%
2026-07-23	3.7200	3.8300	3.7200	3.8300	-21.031%	8	1,506	-1.828%
2026-07-22	4.8100	4.8500	4.8100	4.8500	+18.293%	4	1,504	-22.474%
2026-07-21	4.2200	4.2200	4.1000	4.1000	+11.413%	3	1,507	-8.293%
2026-07-20	3.6800	3.6800	3.6800	3.6800	-7.538%	1	1,507	+2.174%
2026-07-17	3.9800	3.9800	3.9800	3.9800	+12.113%	1	1,507	-5.528%
2026-07-16	3.9800	3.9800	3.5500	3.5500	-17.442%	2	1,508	+5.915%
2026-07-15	4.4200	4.4800	4.3000	4.3000	-4.444%	6	1,508	-12.558%
2026-07-14	4.6500	4.7500	4.5000	4.5000	+3.211%	9	1,511	-16.444%
2026-07-13	4.3600	4.3600	4.3600	4.3600	-6.638%	3	1,511	-13.761%
2026-07-10	4.6700	4.6700	4.6700	4.6700	-14.312%	1	1,508	-19.486%
2026-07-09	5.4500	5.4500	5.4500	5.4500	-6.196%	1	1,509	-31.009%
2026-07-06	5.8000	5.8200	5.6500	5.8100	+0.868%	48	1,508	-35.284%
2026-07-02	5.6700	5.7600	5.6700	5.7600	+6.667%	4	1,480	-34.722%
2026-07-01	5.5900	5.5900	5.4000	5.4000	+15.139%	7	1,480	-30.370%
2026-06-29	4.6900	4.6900	4.6900	4.6900	-21.833%	3	1,477	-19.829%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+9.890%	2	1,474	-37.333%
2026-06-25	5.3500	5.6500	5.2400	5.4600	+4.398%	25	1,475	-31.136%
2026-06-24	5.4400	5.6500	5.2300	5.2300	-17.638%	52	1,472	-28.107%
2026-06-23	6.3300	6.5000	6.3100	6.3500	-9.286%	16	1,481	-40.787%
2026-06-22	7.4300	7.4500	7.0000	7.0000	-12.500%	12	1,481	-46.286%
2026-06-18	8.2200	8.2200	8.0000	8.0000	-18.451%	10	1,481	-53.000%
2026-06-17	10.3500	11.1500	9.8100	9.8100	-2.775%	21	1,481	-61.672%
2026-06-16	10.0000	10.0900	10.0000	10.0900	-4.360%	4	1,481	-62.735%
2026-06-15	10.5000	10.5500	10.5000	10.5500	+30.247%	10	1,485	-64.360%
2026-06-12	8.6900	8.6900	8.1000	8.1000	-10.989%	5	1,485	-53.580%
2026-06-11	6.6500	9.1000	6.6500	9.1000	+27.630%	19	1,484	-58.681%
2026-06-10	8.0400	8.0400	7.0500	7.1300	-24.390%	19	1,480	-47.265%
2026-06-09	10.1500	10.1500	9.4300	9.4300	-12.279%	28	1,480	-60.127%
2026-06-08	11.2000	11.2000	10.4500	10.7500	-0.830%	4	1,483	-65.023%
2026-06-05	11.1000	11.4700	10.8400	10.8400	-29.838%	25	1,480	-65.314%
2026-06-04	15.4500	15.4500	15.3700	15.4500	+10.991%	58	1,476	-75.663%
2026-06-03	13.9200	13.9200	13.9200	13.9200	-10.769%	1	1,476	-72.989%
2026-06-02	15.8000	15.8000	15.6000	15.6000	-10.602%	5	1,476	-75.897%
2026-05-29	16.5500	18.6700	16.5500	17.4500	+15.639%	5	1,476	-78.453%
2026-05-28	14.4500	15.0900	14.4500	15.0900	+8.095%	5	1,477	-75.083%
2026-05-27	13.4700	14.4300	13.4700	13.9600	-14.878%	9	1,475	-73.066%
2026-05-26	16.7100	16.7100	16.1500	16.4000	+1.863%	72	1,487	-77.073%
2026-05-22	16.1000	16.1000	16.1000	16.1000	-4.337%	1	1,474	-76.646%
2026-05-21	16.6800	16.8300	16.6200	16.8300	-6.187%	28	1,473	-77.659%
2026-05-20	17.7000	17.9500	17.7000	17.9400	+0.787%	6	1,473	-79.041%
2026-05-19	17.0500	17.8000	16.5000	17.8000	-8.247%	9	1,471	-78.876%
2026-05-18	19.4000	19.4000	19.4000	19.4000	+0.570%	2	1,471	-80.619%
2026-05-15	19.5000	19.8000	19.2500	19.2900	-21.617%	17	1,471	-80.508%
2026-05-14	24.8500	24.8500	24.6100	24.6100	-4.944%	4	1,470	-84.722%
2026-05-13	25.2500	25.8900	25.2500	25.8900	+1.929%	4	1,472	-85.477%
2026-05-12	25.2700	25.4000	24.1900	25.4000	-2.308%	9	1,472	-85.197%
2026-05-11	27.0800	27.0800	26.0000	26.0000	-0.383%	5	1,472	-85.538%
2026-05-08	25.4500	26.1500	25.4500	26.1000	+1.636%	8	1,472	-85.594%
2026-05-07	27.2000	28.3300	25.6800	25.6800	+2.720%	86	1,472	-85.358%
2026-05-06	25.6600	25.7700	24.1500	25.0000	+23.153%	210	1,488	-84.960%
2026-05-05	21.4000	21.4000	20.3000	20.3000	+2.733%	4	1,491	-81.478%
2026-05-04	19.9000	19.9000	19.7600	19.7600	-12.178%	31	1,491	-80.972%
2026-05-01	23.5500	23.5500	22.5000	22.5000	-1.359%	150	1,495	-83.289%
2026-04-30	22.2000	23.1000	22.0000	22.8100	+15.846%	69	1,495	-83.516%
2026-04-29	19.7100	20.7500	19.6900	19.6900	-9.221%	25	1,485	-80.904%
2026-04-28	21.0000	21.6900	20.6500	21.6900	-12.364%	64	1,496	-82.665%
2026-04-27	26.0000	26.0000	24.7500	24.7500	-8.197%	14	1,481	-84.808%
2026-04-24	27.7000	27.7000	26.9600	26.9600	-6.063%	6	1,479	-86.053%
2026-04-23	29.0000	29.0000	28.5000	28.7000	-2.712%	78	1,482	-86.899%
2026-04-21	31.3100	31.3100	29.5000	29.5000	-14.468%	17	1,483	-87.254%
2026-04-20	35.0100	35.0100	34.2100	34.4900	-6.404%	22	1,483	-89.098%
2026-04-17	36.8500	36.8500	36.8500	36.8500	+8.382%	1	1,484	-89.796%
2026-04-16	34.0000	34.0000	34.0000	34.0000	-5.556%	1	1,484	-88.941%
2026-04-15	38.0500	38.0500	36.0000	36.0000	-5.163%	8	1,484	-89.556%
2026-04-14	36.0500	38.0000	36.0500	37.9600	+14.683%	7	1,484	-90.095%
2026-04-13	33.5500	33.5500	33.1000	33.1000	-7.179%	5	1,479	-88.640%
2026-04-10	35.6600	35.6600	35.6600	35.6600	-2.355%	2	1,483	-89.456%
2026-04-09	37.2000	37.2000	36.4900	36.5200	-7.310%	27	1,483	-89.704%
2026-04-08	39.4300	39.4300	39.4000	39.4000	+8.153%	26	1,484	-90.457%
2026-04-07	35.2400	36.4300	34.3000	36.4300	+1.223%	176	1,489	-89.679%
2026-04-06	36.0500	36.1200	35.9400	35.9900	+0.671%	8	1,520	-89.553%
2026-04-02	33.5000	37.1300	33.5000	35.7500	-10.401%	227	1,643	-89.483%
2026-04-01	38.2500	40.6400	38.2500	39.9000	+11.142%	32	1,643	-90.576%
2026-03-31	34.2300	35.9400	33.9500	35.9000	+12.363%	27	1,637	-89.526%
2026-03-30	31.8000	31.9500	31.8000	31.9500	-2.084%	8	1,642	-88.232%
2026-03-27	28.1800	33.8700	28.1800	32.6300	+19.305%	22	1,643	-88.477%
2026-03-26	27.6400	27.9600	27.3500	27.3500	-8.833%	17	1,644	-86.252%
2026-03-25	33.0000	33.0000	30.0000	30.0000	+11.276%	9	1,645	-87.467%
2026-03-24	25.1800	27.4800	25.1800	26.9600	-4.735%	23	1,648	-86.053%
2026-03-23	25.0500	28.3000	25.0500	28.3000	+4.544%	325	1,639	-86.714%
2026-03-20	31.6500	32.0300	26.4000	27.0700	-15.696%	40	1,727	-86.110%
2026-03-19	29.2400	32.2700	28.9500	32.1100	-20.362%	18	1,726	-88.290%
2026-03-18	41.0000	42.4500	40.3000	40.3200	-15.877%	635	1,722	-90.675%
2026-03-17	49.0600	49.1200	47.2800	47.9300	-6.478%	415	1,714	-92.155%
2026-03-16	50.0000	51.2500	48.6000	51.2500	-0.870%	28	1,608	-92.663%
2026-03-13	52.0200	52.9600	51.2700	51.7000	-4.524%	28	1,602	-92.727%
2026-03-12	57.3300	57.3300	53.7000	54.1500	-7.468%	21	1,601	-93.056%
2026-03-11	57.0700	58.5200	57.0500	58.5200	-3.591%	11	1,611	-93.575%
2026-03-10	59.8000	62.4900	59.8000	60.7000	+5.657%	18	1,604	-93.806%
2026-03-09	55.5000	57.7500	55.0000	57.4500	-4.409%	26	1,604	-93.455%
2026-03-06	56.0000	60.8000	55.5200	60.1000	+8.288%	35	1,605	-93.744%
2026-03-05	57.5900	57.5900	54.4000	55.5000	-5.868%	145	1,613	-93.225%
2026-03-04	61.3000	61.3000	58.0000	58.9600	+2.539%	9	1,628	-93.623%
2026-03-03	57.5500	59.0000	52.5500	57.5000	-17.361%	82	1,629	-93.461%
2026-03-02	69.4000	70.1000	66.0000	69.5800	+9.317%	38	1,613	-94.596%
2026-02-27	62.5500	64.3000	62.5500	63.6500	+5.643%	24	1,619	-94.093%
2026-02-26	59.2300	60.2500	58.9900	60.2500	-2.917%	8	1,619	-93.759%
2026-02-25	62.7000	63.0000	62.0000	62.0600	+0.665%	15	1,614	-93.941%
2026-02-24	59.8000	61.6500	59.0000	61.6500	-5.154%	23	1,614	-93.901%
2026-02-23	60.5500	65.0000	60.0000	65.0000	+15.044%	32	1,614	-94.215%
2026-02-20	52.4000	56.5000	52.4000	56.5000	+14.141%	44	1,627	-93.345%
2026-02-19	51.0000	51.0000	49.5000	49.5000	+1.747%	9	1,623	-92.404%
2026-02-18	48.0000	49.0000	48.0000	48.6500	+17.939%	330	1,623	-92.271%
2026-02-17	43.5000	43.5000	40.8300	41.2500	-16.244%	49	1,601	-90.885%
2026-02-13	46.3700	50.0000	46.3700	49.2500	+14.535%	135	1,582	-92.365%
2026-02-12	50.0000	50.9500	42.9200	43.0000	-19.626%	49	1,582	-91.256%
2026-02-11	51.8900	53.5000	50.5000	53.5000	+8.850%	29	1,591	-92.972%
2026-02-10	53.0800	53.0800	48.2200	49.1500	-7.613%	69	1,587	-92.350%
2026-02-09	51.0000	54.1000	50.9500	53.2000	+9.420%	98	1,566	-92.932%
2026-02-06	48.0000	48.6200	47.7300	48.6200	+17.157%	97	1,563	-92.267%
2026-02-05	42.1500	43.0800	41.5000	41.5000	-13.542%	40	1,563	-90.940%
2026-02-04	53.4900	53.4900	46.0000	48.0000	-5.882%	21	1,555	-92.167%
2026-02-03	50.0500	52.5200	48.5000	51.0000	+36.182%	24	1,553	-92.627%
2026-02-02	42.8500	45.1500	37.0100	37.4500	-23.571%	124	1,555	-89.960%
2026-01-30	60.7300	61.0000	42.2700	49.0000	-35.458%	182	1,601	-92.327%
2026-01-29	88.0000	88.0000	62.2000	75.9200	+2.208%	138	1,570	-95.047%
2026-01-28	64.5000	74.2800	64.0000	74.2800	+27.959%	41	1,577	-94.938%
2026-01-27	51.6500	58.0500	50.3000	58.0500	+14.837%	224	1,577	-93.523%
2026-01-26	51.4100	54.9500	49.8000	50.5500	+10.492%	521	1,492	-92.562%
2026-01-23	42.3000	45.7500	42.3000	45.7500	+8.929%	35	1,340	-91.781%
2026-01-22	37.1700	42.0000	37.1200	42.0000	+15.798%	13	1,349	-91.048%
2026-01-21	39.2300	41.1400	36.2700	36.2700	+10.042%	24	1,350	-89.633%
2026-01-20	32.0000	34.0000	31.6500	32.9600	+28.499%	77	1,338	-88.592%
2026-01-16	26.0000	26.6000	25.5100	25.6500	-3.390%	6	1,297	-85.341%
2026-01-15	26.0000	26.5500	26.0000	26.5500	-6.184%	2	1,297	-85.838%
2026-01-14	27.2000	28.3000	27.2000	28.3000	+7.400%	6	1,296	-86.714%
2026-01-13	27.3500	27.3900	25.7900	26.3500	-2.947%	229	1,294	-85.731%
2026-01-12	27.1000	27.9200	27.0500	27.1500	+15.483%	353	1,069	-86.151%
2026-01-09	23.5100	23.5100	23.5100	23.5100	+4.768%	6	837	-84.007%
2026-01-08	22.4400	22.4400	22.4400	22.4400	-1.363%	2	837	-83.244%
2026-01-07	22.7500	22.7500	22.7500	22.7500	-5.050%	13	837	-83.473%
2026-01-06	23.9600	23.9600	23.9600	23.9600	+5.551%	1	827	-84.307%
2026-01-05	21.9000	22.7000	21.9000	22.7000	+19.474%	6	827	-83.436%
2026-01-02	19.4200	19.4200	19.0000	19.0000	+2.041%	14	827	-80.211%
2025-12-31	18.6200	18.6200	18.6200	18.6200	-2.970%	3	830	-79.807%
2025-12-29	20.0000	20.0000	18.2500	19.1900	-25.039%	450	830	-80.406%
2025-12-26	26.2500	26.2500	25.6000	25.6000	+12.775%	2	452	-85.313%
2025-12-24	22.0100	22.7000	22.0100	22.7000	-6.776%	2	451	-83.436%
2025-12-23	22.1500	24.3500	22.1500	24.3500	+12.471%	201	451	-84.559%
2025-12-22	21.0000	21.6500	21.0000	21.6500	+14.248%	10	285	-82.633%
2025-12-19	18.9500	18.9500	18.9500	18.9500	+0.424%	1	285	-80.158%
2025-12-17	18.5700	18.8800	18.5700	18.8700	+4.833%	22	285	-80.074%
2025-12-16	18.3800	18.3800	18.0000	18.0000	+1.351%	16	270	-79.111%
2025-12-15	18.4300	18.4300	17.2100	17.7600	+1.777%	3	267	-78.829%
2025-12-12	17.4500	17.4500	17.4500	17.4500	+1.513%	1	267	-78.453%
2025-12-11	16.3600	17.1900	16.3600	17.1900	+18.634%	2	266	-78.127%
2025-12-10	14.4900	14.4900	14.4900	14.4900	+1.756%	3	266	-74.051%
2025-12-08	14.3000	14.3000	14.2400	14.2400	-3.914%	2	265	-73.596%
2025-12-05	15.8300	15.8300	14.8200	14.8200	-7.664%	16	263	-74.629%
2025-12-02	15.3600	16.0500	15.3600	16.0500	-5.366%	11	267	-76.573%
2025-12-01	16.7800	16.9600	16.7500	16.9600	+17.778%	7	256	-77.830%
2025-11-18	14.4000	14.4000	14.4000	14.4000	+1.053%	2	253	-73.889%
2025-11-17	14.4500	14.4500	14.2300	14.2500	-21.918%	12	253	-73.614%
2025-11-13	18.2500	18.2500	18.2500	18.2500	-3.897%	1	252	-79.397%
2025-11-12	18.4500	19.2000	18.4500	18.9900	+28.311%	3	252	-80.200%
2025-11-10	14.8000	14.8000	14.8000	14.8000	+32.498%	1	252	-74.595%
2025-11-04	11.1700	11.1700	11.1700	11.1700	-10.996%	30	252	-66.338%
2025-10-30	12.5500	12.5500	12.5500	12.5500	+2.533%	1	225	-70.040%
2025-10-27	12.2400	12.2400	12.2400	12.2400	-25.908%	10	225	-69.281%
2025-10-23	18.3000	18.3000	16.4100	16.5200	-27.225%	22	225	-77.240%
2025-10-20	22.2700	22.8500	22.2700	22.7000	+17.434%	81	240	-83.436%
2025-10-16	19.3300	19.3300	19.3300	19.3300	+21.725%	2	221	-80.548%
2025-10-15	16.2700	16.3000	15.8800	15.8800	+11.910%	12	221	-76.322%
2025-10-14	14.1900	14.1900	14.1900	14.1900	+57.667%	10	211	-73.502%
2025-10-10	12.8500	12.8500	9.0000	9.0000	-18.552%	2	201	-58.222%
2025-10-09	11.3500	11.3500	11.0500	11.0500	-6.356%	3	201	-65.973%
2025-10-08	11.2800	11.8500	11.2800	11.8000	+22.789%	4	198	-68.136%
2025-10-07	9.6100	9.6100	9.6100	9.6100	+27.285%	2	195	-60.874%
2025-10-03	8.0000	8.0000	7.5500	7.5500	+37.273%	2	195	-50.199%
2025-09-22	5.5000	5.5000	5.5000	5.5000	+8.911%	1	194	-31.636%
2025-09-08	5.1500	5.1500	5.0500	5.0500	+98.819%	2	195	-25.545%
2025-08-25	2.6800	2.6800	2.4600	2.5400	+5.833%	4	194	+48.031%
2025-08-22	2.4000	2.4000	2.4000	2.4000	-16.667%	1	194	+56.667%
2025-08-13	2.8800	2.8800	2.8800	2.8800	-28.889%	1	194	+30.556%
2025-08-08	4.0500	4.0500	4.0500	4.0500	+41.608%	30	193	-7.160%
2025-07-29	2.8600	2.8600	2.8600	2.8600	-45.000%	1	163	+31.469%
2025-07-23	5.2000	5.2000	5.2000	5.2000	+70.492%	30	164	-27.692%
2025-07-16	3.0500	3.0500	3.0500	3.0500	+179.817%	1	164	+23.279%
2025-07-10	1.0900	1.0900	1.0900	1.0900	-63.423%	1	163	+244.954%
2025-07-09	2.9800	2.9800	2.9800	2.9800	-5.397%	1	163	+26.174%
2025-07-08	3.1500	3.1500	3.1500	3.1500	-17.755%	1	163	+19.365%
2025-06-30	3.8600	3.8600	3.8300	3.8300	-7.711%	2	162	-1.828%
2025-06-25	4.2600	4.2600	4.1500	4.1500	-12.815%	2	162	-9.398%
2025-06-23	4.7500	4.9200	4.6300	4.7600	+7.449%	176	161	-21.008%
2025-06-11	4.4300	4.4300	4.4300	4.4300	-3.696%	1	63	-15.124%
2025-06-09	4.6000	4.6000	4.6000	4.6000	-24.590%	1	63	-18.261%
2025-06-06	4.8700	6.1000	4.8600	6.1000	+7.965%	102	64	-38.361%
2025-06-02	5.6500	5.6500	5.6500	5.6500	+5.410%	1	13	-33.451%
2025-05-28	5.3600	5.3600	5.3600	5.3600	+2.095%	1	13	-29.851%
2025-05-27	5.2500	5.2500	5.2500	5.2500	-9.326%	1	13	-28.381%
2025-05-23	5.7900	5.7900	5.7900	5.7900	-12.273%	2	12	-35.060%
2025-05-14	6.6000	6.6000	6.6000	6.6000	+2.804%	1	12	-43.030%
2025-05-05	6.4200	6.4200	6.4200	6.4200	+32.371%	1	12	-41.433%
2025-05-01	5.4400	5.4400	4.8500	4.8500	0.000%	11	11	-22.474%

.dark-mode .mX24YV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mX24YV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C465GLD Jan 15 2027 465.00 Call (GLD270115C00465000)option OPRA

GLD20270115C465
GLD Jan 15 2027 465.00 Call (GLD270115C00465000)
option OPRA