Dark

GLD20270115C470
GLD Jan 15 2027 470.00 Call (GLD270115C00470000)
option OPRA

EOD

Sep 17, 2026

5.39+19.778%(+0.89)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6000	5.8500	5.3900	5.3900	+19.778%	60	14,377	0.000%
2026-09-16	5.4000	5.8500	4.3000	4.5000	-10.000%	101	14,373	+19.778%
2026-09-15	5.1200	5.2000	5.0000	5.0000	-6.542%	19	14,356	+7.800%
2026-09-14	4.7500	5.4000	4.7000	5.3500	-7.759%	40	14,345	+0.748%
2026-09-11	6.8500	6.9500	5.7000	5.8000	-4.290%	19	14,345	-7.069%
2026-09-10	6.5900	6.8000	5.9700	6.0600	-16.872%	23	14,346	-11.056%
2026-09-09	7.7000	8.0000	7.0700	7.2900	+4.143%	1,809	14,345	-26.063%
2026-09-08	7.1000	7.1200	6.8500	7.0000	-6.040%	139	12,818	-23.000%
2026-09-04	7.7000	7.9600	7.3700	7.4500	-13.573%	2,879	10,151	-27.651%
2026-09-03	8.5800	9.7000	8.0500	8.6200	+28.849%	2,713	10,151	-37.471%
2026-09-02	6.1000	6.7000	6.1000	6.6900	+21.636%	91	8,963	-19.432%
2026-09-01	6.1000	6.5000	5.5000	5.5000	-28.105%	2,251	9,161	-2.000%
2026-08-31	7.8900	7.9000	7.3000	7.6500	-13.265%	267	11,008	-29.542%
2026-08-28	12.8000	13.2500	8.7800	8.8200	-32.620%	312	10,940	-38.889%
2026-08-27	12.3000	13.4000	12.0500	13.0900	-0.683%	233	10,861	-58.824%
2026-08-26	13.8300	13.9000	12.7500	13.1800	-13.574%	46	10,786	-59.105%
2026-08-25	13.8500	15.2500	13.5000	15.2500	+3.041%	79	10,807	-64.656%
2026-08-24	16.0000	16.0500	14.8000	14.8000	+6.246%	33	10,788	-63.581%
2026-08-21	12.1400	14.3200	12.1400	13.9300	+28.387%	106	10,782	-61.307%
2026-08-20	9.4500	11.2500	9.3200	10.8500	+7.426%	798	10,774	-50.323%
2026-08-19	8.7500	10.1000	8.5700	10.1000	+57.321%	69	10,036	-46.634%
2026-08-18	7.4100	7.4100	6.4200	6.4200	-16.623%	25	10,039	-16.044%
2026-08-17	7.4300	7.9500	7.4300	7.7000	+12.903%	14	10,033	-30.000%
2026-08-14	7.1500	7.1500	6.8200	6.8200	+1.791%	236	10,029	-20.968%
2026-08-13	7.5400	7.5500	6.7000	6.7000	-21.362%	382	9,804	-19.552%
2026-08-12	9.0000	9.0200	8.5000	8.5200	+6.500%	49	9,546	-36.737%
2026-08-11	8.9500	9.0500	8.0000	8.0000	-11.111%	682	9,512	-32.625%
2026-08-10	7.2000	9.2000	7.2000	9.0000	+21.786%	25	9,099	-40.111%
2026-08-07	7.7000	7.9000	7.2000	7.3900	+33.153%	79	9,089	-27.064%
2026-08-06	5.8500	5.8500	5.3900	5.5500	-0.893%	68	9,062	-2.883%
2026-08-05	4.7100	5.8000	4.7100	5.6000	+70.732%	366	9,054	-3.750%
2026-08-04	3.1000	3.3300	3.1000	3.2800	+16.726%	34	8,902	+64.329%
2026-08-03	2.8300	2.8300	2.8100	2.8100	-6.954%	48	8,903	+91.815%
2026-07-31	3.0400	3.0600	3.0200	3.0200	-13.714%	14	8,901	+78.477%
2026-07-30	3.4500	3.5000	3.4500	3.5000	+19.454%	2	8,899	+54.000%
2026-07-29	2.9300	2.9300	2.9300	2.9300	-3.934%	1	8,901	+83.959%
2026-07-28	3.2200	3.2200	3.0200	3.0500	-14.085%	6	8,901	+76.721%
2026-07-27	3.6000	3.6000	3.5500	3.5500	+1.719%	2	8,901	+51.831%
2026-07-24	3.5000	3.6100	3.4500	3.4900	-0.286%	39	8,901	+54.441%
2026-07-23	3.5300	3.5400	3.5000	3.5000	-21.700%	6	8,898	+54.000%
2026-07-22	4.1400	4.4900	4.1400	4.4700	+14.615%	6	8,901	+20.582%
2026-07-21	3.6500	3.9000	3.6500	3.9000	+12.717%	370	8,901	+38.205%
2026-07-20	3.5400	3.5400	3.4600	3.4600	-1.705%	6	9,096	+55.780%
2026-07-17	3.4000	3.6000	3.4000	3.5200	+0.571%	31	9,102	+53.125%
2026-07-16	3.5500	3.6500	3.4600	3.5000	-9.091%	7	9,109	+54.000%
2026-07-15	4.0600	4.0600	3.8500	3.8500	-6.098%	7	9,108	+40.000%
2026-07-14	4.3000	4.3000	4.0500	4.1000	+4.859%	7	9,104	+31.463%
2026-07-13	3.9100	3.9100	3.9100	3.9100	-7.126%	1	9,103	+37.852%
2026-07-10	4.2100	4.2100	4.2100	4.2100	-14.604%	1	9,103	+28.029%
2026-07-09	4.9300	4.9300	4.9300	4.9300	+6.022%	2	9,102	+9.331%
2026-07-08	4.4000	4.6900	4.3500	4.6500	-11.260%	47	9,104	+15.914%
2026-07-07	5.1300	5.3000	5.1300	5.2400	-0.190%	3	9,110	+2.863%
2026-07-06	5.2700	5.2800	5.2500	5.2500	+1.942%	8	9,110	+2.667%
2026-07-02	4.8500	5.3600	4.8500	5.1500	+1.578%	33	9,096	+4.660%
2026-07-01	4.6000	5.1200	4.6000	5.0700	+15.227%	9	9,096	+6.312%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+0.686%	1	9,097	+22.500%
2026-06-29	4.5500	4.5500	4.3500	4.3700	-19.074%	18	9,097	+23.341%
2026-06-26	5.2300	5.5000	5.2000	5.4000	+4.854%	23	9,082	-0.185%
2026-06-25	5.0000	5.1500	4.8200	5.1500	+3.831%	70	9,083	+4.660%
2026-06-24	4.9100	5.2800	4.7500	4.9600	-12.982%	36	9,088	+8.669%
2026-06-23	6.2100	6.2100	5.7000	5.7000	-16.176%	18	9,096	-5.439%
2026-06-22	6.8000	6.9400	6.3000	6.8000	-6.336%	269	9,095	-20.735%
2026-06-18	9.9500	9.9500	7.0300	7.2600	-10.149%	122	9,168	-25.758%
2026-06-17	9.2500	10.5500	8.0800	8.0800	-13.305%	54	9,168	-33.292%
2026-06-16	9.1500	9.4500	9.1000	9.3200	-6.800%	38	9,168	-42.167%
2026-06-15	9.5700	10.1300	9.5700	10.0000	+26.103%	32	9,162	-46.100%
2026-06-12	8.0000	8.0000	7.9300	7.9300	-2.099%	13	9,158	-32.030%
2026-06-11	6.0900	8.1000	6.0900	8.1000	+21.439%	3,750	9,179	-33.457%
2026-06-10	7.1600	7.6200	6.6000	6.6700	-23.945%	21	5,953	-19.190%
2026-06-09	9.9000	9.9000	8.6000	8.7700	-12.562%	25	5,951	-38.540%
2026-06-08	10.0000	10.1000	9.4100	10.0300	-0.791%	65	5,964	-46.261%
2026-06-05	11.2000	11.6300	9.9000	10.1100	-23.409%	115	6,003	-46.686%
2026-06-04	14.1500	14.3000	13.2000	13.2000	+3.125%	21	6,055	-59.167%
2026-06-03	12.9000	13.0000	12.7000	12.8000	-7.581%	110	6,067	-57.891%
2026-06-02	14.6700	14.6700	13.8500	13.8500	-1.843%	7	6,138	-61.083%
2026-06-01	14.0000	14.1100	13.6500	14.1100	-13.169%	10	6,139	-61.800%
2026-05-29	15.3400	17.5000	15.3400	16.2500	+10.922%	51	6,137	-66.831%
2026-05-28	12.6100	15.3000	12.6100	14.6500	+11.407%	268	6,139	-63.208%
2026-05-27	12.7500	13.4600	12.6900	13.1500	-10.422%	15	5,966	-59.011%
2026-05-26	15.4000	15.5300	14.3500	14.6800	-3.421%	134	5,964	-63.283%
2026-05-22	15.6100	15.6100	14.8000	15.2000	-6.173%	61	5,954	-64.539%
2026-05-21	15.4800	16.2000	15.3700	16.2000	-4.706%	4	5,962	-66.728%
2026-05-20	15.6500	17.0000	15.2500	17.0000	+5.394%	14	5,962	-68.294%
2026-05-19	15.9300	16.3000	15.9300	16.1300	-8.560%	113	6,014	-66.584%
2026-05-18	18.2000	18.2000	17.3900	17.6400	-3.077%	13	6,014	-69.444%
2026-05-15	17.9000	18.4300	17.7200	18.2000	-16.514%	14	6,014	-70.385%
2026-05-14	22.6000	22.8500	21.8000	21.8000	-8.557%	55	6,013	-75.275%
2026-05-13	23.2000	24.3800	23.2000	23.8400	-0.667%	57	6,003	-77.391%
2026-05-12	24.1000	24.1000	22.4800	24.0000	-3.226%	58	6,003	-77.542%
2026-05-11	25.0000	25.8500	24.8000	24.8000	+0.202%	17	6,003	-78.266%
2026-05-08	25.1900	25.4000	23.9800	24.7500	+2.062%	18	6,003	-78.222%
2026-05-07	26.0000	26.2700	24.2500	24.2500	+4.616%	25	6,009	-77.773%
2026-05-06	23.5900	24.3200	23.1800	23.1800	+20.792%	27	6,018	-76.747%
2026-05-05	19.4600	19.8300	19.1500	19.1900	+4.863%	29	6,026	-71.912%
2026-05-04	19.0000	19.0500	18.1500	18.3000	-12.356%	47	6,027	-70.546%
2026-05-01	21.5000	22.2000	20.8800	20.8800	-1.741%	17	6,020	-74.186%
2026-04-30	21.0000	21.3300	20.6000	21.2500	+14.865%	36	6,020	-74.635%
2026-04-29	18.2500	18.9300	17.9600	18.5000	-8.052%	217	5,993	-70.865%
2026-04-28	19.4500	20.1200	19.0000	20.1200	-11.947%	26	6,089	-73.211%
2026-04-27	24.0000	24.0600	22.8500	22.8500	-9.505%	19	6,087	-76.411%
2026-04-24	25.7700	26.0000	25.2500	25.2500	+1.406%	518	6,085	-78.653%
2026-04-23	26.6800	27.0800	24.9000	24.9000	-11.071%	7	6,040	-78.353%
2026-04-22	28.8600	28.8600	27.8800	28.0000	+3.704%	3	6,042	-80.750%
2026-04-21	29.1700	29.1700	26.9500	27.0000	-17.254%	114	6,044	-80.037%
2026-04-20	32.9000	32.9000	32.2000	32.6300	-6.771%	6	6,044	-83.481%
2026-04-17	34.6500	36.0000	34.6500	35.0000	+8.259%	43	6,044	-84.600%
2026-04-16	32.3300	32.3300	32.3300	32.3300	-3.780%	1	6,059	-83.328%
2026-04-15	35.3500	35.3500	33.6000	33.6000	-7.182%	8	6,060	-83.958%
2026-04-14	33.1400	36.2000	33.0500	36.2000	+18.108%	87	6,056	-85.110%
2026-04-13	31.0800	31.5500	30.1400	30.6500	-4.814%	16	6,128	-82.414%
2026-04-10	33.9100	33.9100	32.2000	32.2000	-9.372%	93	6,125	-83.261%
2026-04-09	35.3000	35.5300	34.1500	35.5300	+6.537%	5	6,161	-84.830%
2026-04-08	36.6000	36.8500	33.3500	33.3500	-4.714%	15	6,165	-83.838%
2026-04-07	33.5000	35.0000	32.8000	35.0000	+3.950%	369	6,183	-84.600%
2026-04-06	34.7200	35.1000	33.5500	33.6700	-2.491%	158	6,240	-83.992%
2026-04-02	32.2100	34.5300	30.4000	34.5300	-9.394%	27	6,346	-84.390%
2026-04-01	37.1400	38.8600	37.1400	38.1100	+6.930%	41	6,346	-85.857%
2026-03-31	32.1000	35.6400	32.1000	35.6400	+21.638%	46	6,327	-84.877%
2026-03-30	31.9600	32.2500	29.1500	29.3000	-4.342%	37	6,324	-81.604%
2026-03-27	24.8000	32.5000	24.8000	30.6300	+22.520%	25	6,337	-82.403%
2026-03-26	27.0300	27.8000	25.0000	25.0000	-16.164%	190	6,350	-78.440%
2026-03-25	33.3000	33.3000	29.5000	29.8200	+15.896%	238	6,414	-81.925%
2026-03-24	24.1500	26.2200	23.8800	25.7300	-0.271%	81	6,404	-79.052%
2026-03-23	18.4000	27.7200	18.4000	25.8000	-1.789%	612	6,401	-79.109%
2026-03-20	30.0000	30.0000	25.4000	26.2700	-13.642%	227	6,456	-79.482%
2026-03-19	32.1000	32.1000	22.1000	30.4200	-20.366%	809	6,473	-82.281%
2026-03-18	38.5500	40.1700	38.0000	38.2000	-15.412%	690	6,473	-85.890%
2026-03-17	47.1200	47.2100	45.0000	45.1600	-5.523%	265	6,161	-88.065%
2026-03-16	48.5000	48.5000	45.8800	47.8000	-0.933%	832	6,070	-88.724%
2026-03-13	52.2000	52.6800	47.8000	48.2500	-7.212%	311	6,128	-88.829%
2026-03-12	55.9000	55.9000	51.5000	52.0000	-7.076%	348	6,162	-89.635%
2026-03-11	55.5000	56.7500	55.0000	55.9600	-1.825%	46	6,269	-90.368%
2026-03-10	59.0000	60.0000	56.0000	57.0000	+3.074%	173	6,304	-90.544%
2026-03-09	54.6000	56.3000	52.5000	55.3000	-4.901%	280	6,352	-90.253%
2026-03-06	54.5000	58.1500	53.2700	58.1500	+9.717%	40	6,354	-90.731%
2026-03-05	56.2900	56.2900	51.5200	53.0000	-6.028%	290	6,375	-89.830%
2026-03-04	58.2500	58.5000	55.4000	56.4000	+2.081%	140	6,122	-90.443%
2026-03-03	53.9600	57.6000	50.0000	55.2500	-17.290%	638	6,125	-90.244%
2026-03-02	65.5000	68.0300	64.1000	66.8000	+6.966%	57	5,956	-91.931%
2026-02-27	60.2000	62.9800	59.9500	62.4500	+8.988%	404	5,964	-91.369%
2026-02-26	56.2500	58.8000	55.6000	57.3000	-2.881%	49	5,621	-90.593%
2026-02-25	59.0000	61.5000	59.0000	59.0000	0.000%	194	5,513	-90.864%
2026-02-24	55.7000	59.0000	55.0100	59.0000	-6.940%	416	5,513	-90.864%
2026-02-23	57.9900	63.4000	57.9900	63.4000	+16.288%	492	5,288	-91.498%
2026-02-20	50.0000	54.5200	48.2200	54.5200	+15.508%	111	5,257	-90.114%
2026-02-19	49.0000	49.0000	46.9800	47.2000	+1.222%	314	5,251	-88.581%
2026-02-18	44.4100	47.0000	44.4100	46.6300	+19.106%	606	5,148	-88.441%
2026-02-17	39.9800	39.9800	38.5000	39.1500	-15.806%	320	5,071	-86.232%
2026-02-13	45.3000	47.4000	44.0500	46.5000	+13.084%	23	5,189	-88.409%
2026-02-12	45.4000	47.7600	40.5500	41.1200	-18.911%	71	5,189	-86.892%
2026-02-11	48.6500	51.0000	48.0600	50.7100	+7.596%	254	5,199	-89.371%
2026-02-10	52.5000	52.5000	45.9400	47.1300	-9.643%	97	5,164	-88.564%
2026-02-09	49.0000	53.0500	49.0000	52.1600	+14.763%	203	5,157	-89.666%
2026-02-06	46.4500	47.0000	45.0700	45.4500	+9.942%	28	5,060	-88.141%
2026-02-05	40.5000	43.0000	39.5000	41.3400	-11.364%	163	5,072	-86.962%
2026-02-04	53.7500	53.7500	44.0200	46.6400	-3.237%	76	5,228	-88.443%
2026-02-03	47.9300	50.5400	45.6000	48.2000	+34.637%	149	5,257	-88.817%
2026-02-02	41.3500	43.5000	33.9500	35.8000	-23.504%	1,701	5,134	-84.944%
2026-01-30	55.2500	59.1400	40.9900	46.8000	-39.221%	356	5,680	-88.483%
2026-01-29	85.2000	85.4500	58.0000	77.0000	+5.407%	570	5,598	-93.000%
2026-01-28	60.0000	73.0500	60.0000	73.0500	+29.292%	995	5,519	-92.621%
2026-01-27	48.5700	56.5000	47.5500	56.5000	+16.495%	441	5,455	-90.460%
2026-01-26	49.0400	52.7000	46.7500	48.5000	+12.791%	2,481	5,330	-88.887%
2026-01-23	40.8000	43.3500	40.8000	43.0000	+9.974%	155	3,583	-87.465%
2026-01-22	34.9000	39.8000	34.9000	39.1000	+13.006%	101	3,578	-86.215%
2026-01-21	36.5800	38.0000	31.7000	34.6000	+9.148%	638	3,525	-84.422%
2026-01-20	30.4100	31.9000	29.6800	31.7000	+31.426%	922	2,952	-82.997%
2026-01-16	25.0100	25.2000	24.1200	24.1200	-4.286%	11	2,559	-77.653%
2026-01-15	24.7500	25.5500	24.7500	25.2000	-4.726%	32	2,559	-78.611%
2026-01-14	25.5000	26.4500	25.5000	26.4500	+3.523%	68	2,557	-79.622%
2026-01-13	26.7300	26.7300	25.5500	25.5500	+1.148%	13	2,506	-78.904%
2026-01-12	25.5000	26.7200	25.2600	25.2600	+21.267%	77	2,505	-78.662%
2026-01-08	21.0000	21.0000	20.8300	20.8300	-4.009%	5	2,484	-74.124%
2026-01-07	20.9600	21.9700	20.9000	21.7000	-7.463%	20	2,484	-75.161%
2026-01-06	22.6000	23.4500	22.6000	23.4500	+9.070%	3	2,477	-77.015%
2026-01-05	21.5500	21.5500	21.4000	21.5000	+21.127%	23	2,485	-74.930%
2026-01-02	18.1300	18.1300	17.0000	17.7500	+1.429%	7	2,485	-69.634%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-8.616%	1	2,483	-69.200%
2025-12-30	19.0500	19.2500	18.7000	19.1500	+4.817%	6	2,483	-71.854%
2025-12-29	18.4500	18.4500	17.7500	18.2700	-23.716%	358	2,482	-70.498%
2025-12-26	23.4500	25.0500	23.4500	23.9500	+15.200%	15	2,189	-77.495%
2025-12-24	21.4400	21.4400	20.6000	20.7900	-9.214%	23	2,206	-74.074%
2025-12-23	20.8900	22.9000	20.2100	22.9000	+10.361%	16	2,206	-76.463%
2025-12-22	20.1500	21.2500	20.0500	20.7500	+17.898%	78	2,197	-74.024%
2025-12-19	17.7900	17.7900	17.6000	17.6000	+2.326%	4	2,209	-69.375%
2025-12-18	17.2000	17.2000	17.2000	17.2000	+0.175%	2	2,212	-68.663%
2025-12-16	17.1700	17.1700	17.1700	17.1700	+1.298%	1	2,214	-68.608%
2025-12-15	16.9500	16.9500	16.6000	16.9500	+3.417%	26	2,215	-68.201%
2025-12-12	17.7000	17.9300	16.0700	16.3900	+0.924%	29	2,192	-67.114%
2025-12-11	14.4500	16.2400	14.4500	16.2400	+19.764%	12	2,188	-66.810%
2025-12-10	13.5600	13.5600	13.5600	13.5600	-3.966%	10	2,178	-60.251%
2025-12-09	13.7100	14.3000	13.6600	14.1200	+1.219%	98	2,178	-61.827%
2025-12-05	14.0800	14.0800	13.9500	13.9500	-4.908%	69	2,192	-61.362%
2025-12-04	14.6000	14.6700	14.6000	14.6700	-4.802%	40	2,179	-63.258%
2025-12-03	15.4800	15.6000	15.4000	15.4100	-3.688%	119	2,169	-65.023%
2025-12-01	16.4100	16.4100	15.7500	16.0000	+5.263%	31	2,079	-66.313%
2025-11-28	15.3500	15.3500	15.2000	15.2000	+7.042%	6	2,076	-64.539%
2025-11-26	13.7100	14.2000	13.7100	14.2000	+4.797%	6	2,076	-62.042%
2025-11-25	13.5000	13.5500	13.5000	13.5500	+6.693%	4	2,076	-60.221%
2025-11-24	12.8500	12.8500	12.6900	12.7000	+1.681%	93	2,076	-57.559%
2025-11-21	13.3500	13.3500	12.0900	12.4900	-3.552%	401	1,984	-56.845%
2025-11-20	13.2000	13.2400	12.1800	12.9500	-4.428%	489	1,795	-58.378%
2025-11-19	14.3000	14.3000	13.4700	13.5500	+8.400%	493	1,754	-60.221%
2025-11-17	13.1500	13.1500	12.5000	12.5000	-10.714%	12	1,741	-56.880%
2025-11-14	14.3900	14.4000	13.8000	14.0000	-13.580%	18	1,746	-61.500%
2025-11-13	17.4900	17.5300	16.0000	16.2000	-7.745%	18	1,740	-66.728%
2025-11-12	16.2000	17.5700	16.2000	17.5600	+35.077%	8	1,741	-69.305%
2025-11-10	12.8500	13.0000	12.7100	13.0000	+14.035%	10	1,736	-58.538%
2025-11-07	11.4000	11.4000	11.4000	11.4000	+4.587%	1	1,737	-52.719%
2025-11-06	10.9000	10.9000	10.9000	10.9000	+1.490%	1	1,737	-50.550%
2025-11-05	10.6200	10.7900	10.6200	10.7400	+2.481%	9	1,736	-49.814%
2025-11-04	10.9000	10.9000	10.2000	10.4800	-8.870%	7	1,740	-48.569%
2025-11-03	12.0000	12.0000	11.5000	11.5000	-0.433%	18	1,757	-53.130%
2025-10-31	11.9200	12.5000	11.5500	11.5500	-2.941%	30	1,757	-53.333%
2025-10-30	11.3500	11.9000	11.3000	11.9000	-3.722%	32	1,742	-54.706%
2025-10-29	12.3600	12.3600	12.3600	12.3600	+9.284%	1	1,741	-56.392%
2025-10-28	11.7700	11.7700	10.1500	11.3100	-2.918%	112	1,740	-52.343%
2025-10-27	13.0200	13.0200	11.6400	11.6500	-21.496%	53	1,662	-53.734%
2025-10-24	14.8400	14.8400	14.8400	14.8400	-5.778%	1	1,662	-63.679%
2025-10-23	15.7000	16.0000	15.7000	15.7500	+4.721%	10	1,661	-65.778%
2025-10-22	13.5800	15.0400	13.0000	15.0400	+1.348%	18	1,660	-64.162%
2025-10-21	16.0400	16.0400	13.9500	14.8400	-33.243%	1,282	1,658	-63.679%
2025-10-20	19.5000	22.2300	19.1500	22.2300	+25.593%	167	636	-75.753%
2025-10-17	17.6500	17.7000	16.6500	17.7000	-15.914%	23	664	-69.548%
2025-10-16	16.7500	21.0500	16.7500	21.0500	+22.029%	169	669	-74.394%
2025-10-15	15.0000	17.2500	15.0000	17.2500	+22.340%	256	725	-68.754%
2025-10-14	13.2000	14.4400	13.1100	14.1000	+14.634%	80	735	-61.773%
2025-10-13	11.5900	12.7000	11.5900	12.3000	+17.591%	21	696	-56.179%
2025-10-10	10.0000	10.8000	10.0000	10.4600	+15.580%	205	704	-48.470%
2025-10-09	11.0000	11.0000	9.0500	9.0500	-16.204%	22	706	-40.442%
2025-10-08	10.6400	11.0000	10.0000	10.8000	+20.000%	24	700	-50.093%
2025-10-07	8.6400	9.0000	8.6400	9.0000	+5.263%	27	708	-40.111%
2025-10-06	8.0000	8.5500	8.0000	8.5500	+11.619%	6	708	-36.959%
2025-10-03	7.6600	7.6600	7.6600	7.6600	-2.420%	1	709	-29.634%
2025-10-02	7.9500	7.9500	7.8500	7.8500	+1.948%	20	710	-31.338%
2025-10-01	7.5500	7.7000	7.3400	7.7000	+3.634%	8	725	-30.000%
2025-09-30	7.1400	7.4300	7.1400	7.4300	+6.143%	7	725	-27.456%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+12.903%	1	731	-23.000%
2025-09-26	6.2000	6.2000	6.2000	6.2000	+11.712%	1	732	-13.065%
2025-09-25	5.5200	5.5500	5.5200	5.5500	+0.909%	7	733	-2.883%
2025-09-24	5.7500	5.7500	5.5000	5.5000	-15.644%	65	736	-2.000%
2025-09-23	6.2300	6.5200	6.2300	6.5200	+12.414%	2	799	-17.331%
2025-09-22	4.9900	5.9000	4.9900	5.8000	+34.884%	148	800	-7.069%
2025-09-18	4.3000	4.5000	4.2800	4.3000	-13.131%	10	714	+25.349%
2025-09-17	4.9500	4.9500	4.9500	4.9500	0.000%	4	726	+8.889%
2025-09-16	4.8100	4.9500	4.8100	4.9500	-4.808%	35	730	+8.889%
2025-09-15	5.2000	5.2000	5.2000	5.2000	+20.930%	2	765	+3.654%
2025-09-12	3.8000	4.3000	3.8000	4.3000	+6.173%	5	763	+25.349%
2025-09-11	4.2000	4.2000	4.0500	4.0500	-19.000%	50	768	+33.086%
2025-09-09	5.0000	5.0000	5.0000	5.0000	+5.263%	2	816	+7.800%
2025-09-08	4.7000	5.3500	2.3200	4.7500	+5.556%	53	818	+13.474%
2025-09-05	4.1600	4.5000	4.1600	4.5000	+20.321%	22	787	+19.778%
2025-09-04	3.9000	3.9000	3.6000	3.7400	-13.626%	4	769	+44.118%
2025-09-03	4.0000	4.3300	4.0000	4.3300	+17.663%	11	769	+24.480%
2025-09-02	3.7500	3.8500	3.6800	3.6800	+14.642%	28	779	+46.467%
2025-08-29	2.8800	3.2100	2.8800	3.2100	+18.889%	25	810	+67.913%
2025-08-28	3.0000	3.0000	2.7000	2.7000	-1.818%	12	810	+99.630%
2025-08-27	2.7500	2.7500	2.7500	2.7500	+10.000%	1	808	+96.000%
2025-08-25	2.5900	2.5900	2.3600	2.5000	-7.407%	8	808	+115.600%
2025-08-22	2.7000	2.7000	2.7000	2.7000	+8.000%	1	802	+99.630%
2025-08-20	2.5000	2.5000	2.5000	2.5000	+13.636%	5	803	+115.600%
2025-08-18	2.4800	2.5000	2.2000	2.2000	-18.519%	5	803	+145.000%
2025-08-14	2.7000	2.7000	2.7000	2.7000	-5.263%	2	801	+99.630%
2025-08-13	3.0000	3.0000	2.8500	2.8500	+3.636%	13	799	+89.123%
2025-08-12	2.7500	2.7500	2.7400	2.7500	-1.786%	10	786	+96.000%
2025-08-11	2.8900	2.8900	2.7800	2.8000	-1.754%	12	779	+92.500%
2025-08-08	3.0700	3.0700	2.8500	2.8500	-9.524%	5	767	+89.123%
2025-08-07	3.2500	3.2500	3.1500	3.1500	+4.305%	4	769	+71.111%
2025-08-06	3.0300	3.0300	3.0200	3.0200	+3.780%	4	765	+78.477%
2025-08-05	2.9500	2.9500	2.9100	2.9100	+3.191%	8	765	+85.223%
2025-08-04	2.6600	2.8200	2.6600	2.8200	-3.093%	20	770	+91.135%
2025-08-01	4.0000	4.0000	2.3600	2.9100	+10.227%	11	790	+85.223%
2025-07-31	2.5300	2.8000	2.4000	2.6400	-0.377%	21	790	+104.167%
2025-07-30	2.8000	2.8100	2.6500	2.6500	-5.357%	46	794	+103.396%
2025-07-29	2.8700	2.9200	2.8000	2.8000	-9.968%	5	765	+92.500%
2025-07-28	3.0000	3.1100	2.8300	3.1100	-1.270%	77	760	+73.312%
2025-07-25	3.1500	3.1500	3.1500	3.1500	-12.500%	3	742	+71.111%
2025-07-24	3.3600	3.6000	3.3000	3.6000	-2.703%	17	739	+49.722%
2025-07-23	4.1000	4.1000	3.6000	3.7000	-7.500%	30	724	+45.676%
2025-07-22	4.0000	4.0900	3.8500	4.0000	+23.077%	8	711	+34.750%
2025-07-18	3.4000	3.4500	3.0000	3.2500	+1.562%	18	712	+65.846%
2025-07-17	3.0000	3.2000	2.8500	3.2000	-13.514%	11	698	+68.438%
2025-07-16	2.9500	3.7300	2.7600	3.7000	+21.311%	40	690	+45.676%
2025-07-15	3.4000	3.4000	3.0500	3.0500	-4.088%	27	654	+76.721%
2025-07-14	3.2700	3.2800	3.1800	3.1800	-6.471%	11	627	+69.497%
2025-07-11	3.2000	3.4500	3.2000	3.4000	+14.094%	11	617	+58.529%
2025-07-10	2.6800	2.9800	2.6800	2.9800	+2.759%	13	614	+80.872%
2025-07-09	2.9500	2.9500	2.8000	2.9000	-1.695%	54	632	+85.862%
2025-07-08	3.4000	3.4000	2.8500	2.9500	-10.606%	22	618	+82.712%
2025-07-07	4.0000	4.0000	3.3000	3.3000	-1.493%	18	597	+63.333%
2025-07-03	3.4500	3.4500	3.3500	3.3500	-6.944%	20	588	+60.896%
2025-07-02	3.5000	3.6800	3.5000	3.6000	+5.882%	35	588	+49.722%
2025-07-01	3.5800	3.7500	3.4000	3.4000	-2.579%	12	613	+58.529%
2025-06-30	3.4000	3.9000	3.3500	3.4900	+2.647%	69	609	+54.441%
2025-06-27	3.5000	3.5000	3.3500	3.4000	-10.526%	28	604	+58.529%
2025-06-26	3.8500	3.9000	3.8000	3.8000	-6.173%	14	600	+41.842%
2025-06-25	4.0000	4.0500	4.0000	4.0500	+2.532%	7	611	+33.086%
2025-06-24	3.9500	5.0500	3.7000	3.9500	-13.567%	32	606	+36.456%
2025-06-23	4.7000	5.7000	4.4500	4.5700	+2.697%	552	585	+17.943%
2025-06-20	4.5000	4.7600	4.3500	4.4500	-1.111%	136	574	+21.124%
2025-06-18	4.7000	4.9500	4.5000	4.5000	-10.000%	56	505	+19.778%
2025-06-17	5.0000	5.2200	4.6400	5.0000	+11.111%	11	505	+7.800%
2025-06-16	5.3900	5.3900	4.0000	4.5000	-10.000%	24	495	+19.778%
2025-06-13	5.5500	5.5500	5.0000	5.0000	+11.111%	692	477	+7.800%
2025-06-12	5.0600	5.0600	4.5000	4.5000	-5.263%	4	515	+19.778%
2025-06-11	4.4000	4.7500	4.4000	4.7500	+6.742%	2	513	+13.474%
2025-06-10	4.4500	4.4500	4.4500	4.4500	-7.292%	1	511	+21.124%
2025-06-09	5.0200	5.0600	4.8000	4.8000	+9.091%	16	510	+12.292%
2025-06-06	4.5000	5.9000	4.1500	4.4000	-12.000%	528	509	+22.500%
2025-06-05	5.0000	5.0500	4.9000	5.0000	-6.542%	86	372	+7.800%
2025-06-04	5.0000	5.3500	5.0000	5.3500	+13.830%	45	363	+0.748%
2025-06-03	5.6000	5.6000	4.7000	4.7000	-15.468%	14	363	+14.681%
2025-06-02	5.5000	7.2000	5.1000	5.5600	+20.870%	28	353	-3.058%
2025-05-30	5.0900	5.0900	4.2500	4.6000	-8.911%	164	343	+17.174%
2025-05-29	4.7000	5.0500	4.7000	5.0500	+5.208%	10	279	+6.733%
2025-05-28	5.1500	5.1500	4.6000	4.8000	-3.030%	12	280	+12.292%
2025-05-27	6.2000	6.2000	4.7700	4.9500	-14.655%	82	280	+8.889%
2025-05-23	5.8500	6.5000	5.1900	5.8000	+5.455%	86	222	-7.069%
2025-05-22	5.6000	5.6000	5.2300	5.5000	-7.563%	31	222	-2.000%
2025-05-21	5.9500	5.9500	5.9500	5.9500	+4.386%	3	191	-9.412%
2025-05-20	4.4500	5.7000	4.4500	5.7000	+23.913%	16	188	-5.439%
2025-05-19	4.9500	4.9500	4.5500	4.6000	+2.222%	22	189	+17.174%
2025-05-16	4.2600	4.8000	4.0800	4.5000	-8.163%	44	188	+19.778%
2025-05-15	4.5000	5.0000	4.5000	4.9000	-1.408%	16	175	+10.000%
2025-05-13	5.0000	5.2000	4.9700	4.9700	-6.226%	3	160	+8.451%
2025-05-12	5.8000	6.1400	5.3000	5.3000	-15.873%	4	158	+1.698%
2025-05-09	8.0500	8.0500	6.3000	6.3000	-3.077%	56	154	-14.444%
2025-05-08	6.8000	6.8000	6.4000	6.5000	-10.837%	15	126	-17.077%
2025-05-07	6.8100	7.4000	6.8100	7.2900	+11.128%	21	118	-26.063%
2025-05-06	8.0000	8.0000	6.5600	6.5600	+0.306%	7	106	-17.835%
2025-05-05	6.6000	6.6000	6.4500	6.5400	+24.571%	5	99	-17.584%
2025-05-02	5.2500	5.2500	5.2500	5.2500	+5.000%	2	95	+2.667%
2025-05-01	5.0100	5.0100	5.0000	5.0000	-13.793%	47	95	+7.800%
2025-04-30	7.1000	7.1000	5.8000	5.8000	-1.361%	6	63	-7.069%
2025-04-25	5.8800	5.8800	5.8800	5.8800	-14.535%	2	57	-8.333%
2025-04-24	6.6000	7.6000	6.2400	6.8800	-1.714%	18	57	-21.657%
2025-04-23	7.0000	7.0000	7.0000	7.0000	-25.532%	40	41	-23.000%
2025-04-22	9.4000	9.4000	9.4000	9.4000	0.000%	2	0	-42.660%

.dark-mode .PdqBJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdqBJp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C470GLD Jan 15 2027 470.00 Call (GLD270115C00470000)option OPRA

GLD20270115C470
GLD Jan 15 2027 470.00 Call (GLD270115C00470000)
option OPRA