Dark

GLD20270115C475
GLD Jan 15 2027 475.00 Call (GLD270115C00475000)
option OPRA

EOD

Jul 24, 2026

3.25+2.524%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.1700	3.2500	3.1700	3.2500	+2.524%	3	3,980	0.000%
2026-07-23	3.3500	3.3500	3.1700	3.1700	-24.524%	41	3,980	+2.524%
2026-07-22	4.0000	4.2000	4.0000	4.2000	+23.529%	36	4,021	-22.619%
2026-07-21	3.3800	3.5000	3.3800	3.4000	+7.937%	47	4,037	-4.412%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-3.670%	1	4,032	+3.175%
2026-07-17	3.2000	3.2800	3.2000	3.2700	-11.622%	28	4,032	-0.612%
2026-07-15	3.7000	3.7000	3.7000	3.7000	+0.817%	16	4,040	-12.162%
2026-07-14	3.9800	3.9800	3.6700	3.6700	-2.394%	13	4,042	-11.444%
2026-07-13	3.5000	3.7600	3.5000	3.7600	-5.290%	47	4,044	-13.564%
2026-07-10	4.0000	4.0100	3.9700	3.9700	-10.787%	12	4,081	-18.136%
2026-07-09	4.4800	4.4800	4.3900	4.4500	+9.337%	5	4,082	-26.966%
2026-07-08	4.0700	4.1600	4.0700	4.0700	-10.155%	12	4,082	-20.147%
2026-07-07	4.7500	4.7500	4.5300	4.5300	-7.362%	11	4,078	-28.256%
2026-07-06	4.9300	4.9300	4.6500	4.8900	+4.487%	158	4,078	-33.538%
2026-07-02	4.7300	4.9200	4.6800	4.6800	+12.771%	22	4,081	-30.556%
2026-07-01	4.5500	4.6300	4.1500	4.1500	-0.718%	12	4,081	-21.687%
2026-06-30	4.1800	4.2600	4.1800	4.1800	+1.951%	30	4,082	-22.249%
2026-06-29	4.4000	4.4000	4.0500	4.1000	-15.464%	10	4,067	-20.732%
2026-06-26	4.8000	5.0000	4.8000	4.8500	+4.301%	6	4,068	-32.990%
2026-06-25	4.6500	4.6900	4.4900	4.6500	+3.333%	168	4,070	-30.108%
2026-06-24	4.5900	4.9100	4.3000	4.5000	-11.765%	91	4,145	-27.778%
2026-06-23	5.4700	5.4700	5.1000	5.1000	-13.997%	6	4,151	-36.275%
2026-06-22	6.4000	6.4000	5.9300	5.9300	-13.177%	7	4,147	-45.194%
2026-06-18	7.1500	7.3400	6.8300	6.8300	-21.494%	24	4,177	-52.416%
2026-06-17	8.7000	8.7000	8.7000	8.7000	+0.694%	1	4,177	-62.644%
2026-06-16	8.7000	8.7000	8.4700	8.6400	+0.232%	14	4,177	-62.384%
2026-06-15	9.0500	9.1000	8.6200	8.6200	+21.408%	33	4,166	-62.297%
2026-06-12	7.1500	7.1500	7.1000	7.1000	+1.429%	10	4,146	-54.225%
2026-06-11	5.6500	7.0000	5.6500	7.0000	+12.000%	8	4,150	-53.571%
2026-06-10	7.1500	7.1500	6.1800	6.2500	-20.382%	13	4,156	-48.000%
2026-06-09	7.9500	8.1000	7.8500	7.8500	-13.736%	653	4,156	-58.599%
2026-06-08	9.2500	9.3500	8.7500	9.1000	+1.111%	5	4,752	-64.286%
2026-06-05	10.0000	10.0000	9.0000	9.0000	-26.290%	84	4,753	-63.889%
2026-06-04	13.1500	13.2000	12.2100	12.2100	+3.915%	6	4,766	-73.382%
2026-06-03	11.7500	11.7500	11.7500	11.7500	-8.203%	1	4,765	-72.340%
2026-06-02	13.3000	13.3000	12.8000	12.8000	-4.478%	5	4,764	-74.609%
2026-06-01	13.0000	13.4500	12.7600	13.4000	-11.668%	31	4,767	-75.746%
2026-05-29	14.5000	15.9800	14.3500	15.1700	+17.143%	303	4,775	-78.576%
2026-05-28	11.5400	12.9500	11.5400	12.9500	+6.061%	3	4,866	-74.903%
2026-05-27	12.1000	12.3200	11.8100	12.2100	-8.539%	43	4,868	-73.382%
2026-05-26	14.5500	14.5500	13.3500	13.3500	-4.847%	7	4,855	-75.655%
2026-05-22	14.4000	14.7700	13.6800	14.0300	-8.241%	18	4,856	-76.835%
2026-05-21	14.4600	15.2900	14.4600	15.2900	-0.391%	32	4,860	-78.744%
2026-05-20	14.9200	15.7000	14.9200	15.3500	+2.470%	6	4,860	-78.827%
2026-05-19	15.0000	15.2000	14.9800	14.9800	-8.379%	6	4,857	-78.304%
2026-05-18	17.5000	17.5000	16.3500	16.3500	-1.208%	20	4,857	-80.122%
2026-05-15	20.6000	20.6000	16.4300	16.5500	-23.908%	6	4,857	-80.363%
2026-05-13	21.6800	22.6500	21.3600	21.7500	+1.210%	600	4,857	-85.057%
2026-05-12	22.3500	22.3500	21.3500	21.4900	-6.362%	22	4,901	-84.877%
2026-05-11	23.6800	23.7500	22.9500	22.9500	+0.702%	21	4,901	-85.839%
2026-05-08	22.4800	23.3500	22.3800	22.7900	+1.199%	319	4,884	-85.739%
2026-05-07	23.3600	24.8500	22.5200	22.5200	+5.976%	16	4,924	-85.568%
2026-05-06	22.0300	22.6800	21.2500	21.2500	+20.876%	16	4,934	-84.706%
2026-05-05	18.4700	18.4700	17.5800	17.5800	+0.457%	6	4,940	-81.513%
2026-05-04	18.0000	18.0000	16.5000	17.5000	-11.032%	8	4,940	-81.429%
2026-05-01	20.0100	20.0100	19.6500	19.6700	-0.405%	8	4,938	-83.477%
2026-04-30	19.7000	19.7500	19.1100	19.7500	+15.160%	4	4,938	-83.544%
2026-04-29	17.0000	17.7100	16.6200	17.1500	-8.043%	28	4,940	-81.050%
2026-04-28	18.1600	18.8000	17.7500	18.6500	-12.441%	223	4,924	-82.574%
2026-04-27	22.0000	22.0000	21.3000	21.3000	-9.937%	7	4,795	-84.742%
2026-04-24	24.8700	24.9000	23.6500	23.6500	-5.400%	9	4,796	-86.258%
2026-04-23	25.0500	25.3500	24.6000	25.0000	-3.846%	11	4,797	-87.000%
2026-04-22	27.0000	27.0000	26.0000	26.0000	+2.403%	6	4,791	-87.500%
2026-04-21	29.0000	29.0000	25.3900	25.3900	-17.699%	17	4,798	-87.200%
2026-04-20	30.5500	30.8500	30.4000	30.8500	-6.685%	6	4,798	-89.465%
2026-04-17	33.6500	33.6500	32.9600	33.0600	+7.060%	15	4,798	-90.169%
2026-04-16	30.8800	30.8800	30.8800	30.8800	-3.197%	100	4,803	-89.475%
2026-04-15	33.3300	33.3400	31.8000	31.9000	-6.725%	113	4,903	-89.812%
2026-04-14	33.9300	34.2000	33.9300	34.2000	+17.931%	4	4,909	-90.497%
2026-04-13	28.7000	29.0000	28.7000	29.0000	-8.373%	4	4,908	-88.793%
2026-04-10	32.3000	32.4000	30.7900	31.6500	-4.525%	81	4,907	-89.731%
2026-04-09	33.5500	33.7300	33.1500	33.1500	+2.632%	4	4,979	-90.196%
2026-04-08	35.7500	35.7500	32.3000	32.3000	+2.703%	5	4,979	-89.938%
2026-04-07	31.7000	31.7500	31.1000	31.4500	-3.468%	68	4,998	-89.666%
2026-04-02	30.7000	32.9000	30.7000	32.5800	-10.740%	26	5,022	-90.025%
2026-04-01	35.0500	37.1400	35.0000	36.5000	+10.106%	116	5,022	-91.096%
2026-03-31	30.2100	33.1500	30.2100	33.1500	+16.031%	201	5,109	-90.196%
2026-03-30	30.2500	30.2500	28.4900	28.5700	-3.902%	6	4,922	-88.624%
2026-03-27	28.6700	30.7800	28.6700	29.7300	+23.875%	19	4,920	-89.068%
2026-03-26	25.5000	26.8000	23.8000	24.0000	-12.759%	34	4,904	-86.458%
2026-03-25	28.9000	28.9700	27.5100	27.5100	+14.102%	12	4,899	-88.186%
2026-03-24	22.5500	24.3000	22.5500	24.1100	-0.577%	834	4,899	-86.520%
2026-03-23	24.3000	26.0000	22.5000	24.2500	+0.207%	434	5,147	-86.598%
2026-03-20	27.4000	27.4000	24.2000	24.2000	-14.938%	61	5,141	-86.570%
2026-03-19	25.7700	28.4500	24.5500	28.4500	-20.752%	38	5,139	-88.576%
2026-03-18	36.1500	38.1300	35.9000	35.9000	-18.074%	339	5,140	-90.947%
2026-03-17	44.8300	44.8800	43.0600	43.8200	-2.362%	212	5,024	-92.583%
2026-03-16	45.6500	45.7400	44.0000	44.8800	-3.732%	244	4,921	-92.758%
2026-03-13	49.6500	49.6500	46.0000	46.6200	-4.369%	777	4,820	-93.029%
2026-03-12	52.1400	52.4600	48.7000	48.7500	-9.605%	141	4,580	-93.333%
2026-03-11	53.8500	54.0000	53.2100	53.9300	-2.442%	41	4,573	-93.974%
2026-03-10	56.4600	57.2000	54.7700	55.2800	+3.812%	38	4,572	-94.121%
2026-03-09	51.2500	53.2500	51.2500	53.2500	-4.570%	610	4,572	-93.897%
2026-03-06	51.4000	55.8000	51.4000	55.8000	+11.155%	27	4,762	-94.176%
2026-03-05	51.0400	51.0400	49.8200	50.2000	-7.380%	101	4,755	-93.526%
2026-03-04	56.5400	57.6000	53.6500	54.2000	-0.550%	118	4,744	-94.004%
2026-03-03	53.4500	56.2500	48.0000	54.5000	-14.977%	43	4,715	-94.037%
2026-03-02	64.5000	64.5000	59.0000	64.1000	+6.762%	20	4,705	-94.930%
2026-02-27	57.6900	60.1100	57.6900	60.0400	+7.599%	17	4,706	-94.587%
2026-02-26	57.4500	57.4500	53.6000	55.8000	-0.357%	219	4,707	-94.176%
2026-02-25	56.8800	58.7000	56.0000	56.0000	-1.322%	28	4,538	-94.196%
2026-02-24	55.9500	57.0000	52.8100	56.7500	-5.731%	340	4,538	-94.273%
2026-02-23	55.9800	60.2000	55.9800	60.2000	+20.762%	420	4,247	-94.601%
2026-02-20	50.2500	50.2500	48.0700	49.8500	+11.322%	15	4,099	-93.480%
2026-02-19	46.5000	46.5000	44.7800	44.7800	+1.657%	55	4,106	-92.742%
2026-02-18	42.9600	44.5000	42.9600	44.0500	+16.906%	465	4,119	-92.622%
2026-02-17	35.5500	38.5400	35.5500	37.6800	-15.705%	77	4,024	-91.375%
2026-02-13	42.5700	45.9000	42.1900	44.7000	+15.444%	98	3,997	-92.729%
2026-02-12	45.4500	45.7000	38.6400	38.7200	-19.249%	85	3,997	-91.606%
2026-02-11	46.0800	48.2000	46.0800	47.9500	+6.793%	98	3,995	-93.222%
2026-02-10	44.3700	44.9000	44.0200	44.9000	-8.124%	27	3,915	-92.762%
2026-02-09	49.5000	49.7000	48.0000	48.8700	+11.068%	113	3,906	-93.350%
2026-02-06	43.5700	44.8000	42.9300	44.0000	+14.583%	53	3,892	-92.614%
2026-02-05	39.7200	40.8000	38.1000	38.4000	-12.727%	700	3,915	-91.536%
2026-02-04	53.4100	53.4100	43.0000	44.0000	-5.376%	23	3,712	-92.614%
2026-02-03	45.6300	51.0500	45.5000	46.5000	+36.765%	20	3,709	-93.011%
2026-02-02	39.0000	39.0500	33.0000	34.0000	-25.225%	501	3,704	-90.441%
2026-01-30	55.7700	56.5000	39.1300	45.4700	-33.620%	252	3,670	-92.852%
2026-01-29	81.6700	82.5000	56.0000	68.5000	-1.481%	267	3,521	-95.255%
2026-01-28	58.2000	69.5300	57.7500	69.5300	+29.118%	1,521	3,646	-95.326%
2026-01-27	47.5000	53.8500	46.5000	53.8500	+16.685%	189	3,734	-93.965%
2026-01-26	46.2500	50.1500	45.0000	46.1500	+12.287%	140	3,703	-92.958%
2026-01-23	38.2100	41.3000	37.3000	41.1000	+9.600%	785	3,709	-92.092%
2026-01-22	34.1200	37.8300	34.1200	37.5000	+13.396%	55	3,713	-91.333%
2026-01-21	32.6000	35.0500	32.0000	33.0700	+11.234%	43	3,709	-90.172%
2026-01-20	29.5500	30.2000	28.5000	29.7300	+37.005%	24	3,708	-89.068%
2026-01-16	23.6700	23.7200	21.7000	21.7000	-8.747%	6	3,704	-85.023%
2026-01-15	23.3000	23.9400	23.3000	23.7800	-3.057%	26	3,704	-86.333%
2026-01-14	24.5300	24.5300	24.5300	24.5300	+5.505%	2	3,703	-86.751%
2026-01-13	24.0500	24.1500	23.2000	23.2500	-2.760%	38	3,701	-86.022%
2026-01-12	23.0000	25.3500	23.0000	23.9100	+16.919%	26	3,672	-86.407%
2026-01-09	21.1000	21.1900	20.4300	20.4500	+0.640%	56	3,663	-84.108%
2026-01-08	19.6500	20.3500	19.5000	20.3200	-2.775%	53	3,614	-84.006%
2026-01-07	20.1600	20.9000	20.1100	20.9000	-3.464%	33	3,567	-84.450%
2026-01-06	21.3500	21.6500	21.2000	21.6500	+6.127%	8	3,535	-84.988%
2026-01-05	20.3000	20.6000	20.0100	20.4000	+11.781%	1,278	3,532	-84.069%
2025-12-30	18.0500	18.3000	18.0500	18.2500	+7.988%	5	2,981	-82.192%
2025-12-29	17.7900	17.7900	16.7000	16.9000	-26.522%	18	2,978	-80.769%
2025-12-26	22.3000	23.4500	22.3000	23.0000	+11.272%	34	2,971	-85.870%
2025-12-24	20.5500	20.6700	19.7900	20.6700	-3.456%	14	2,968	-84.277%
2025-12-23	20.0300	21.4100	20.0300	21.4100	+10.418%	6	2,968	-84.820%
2025-12-22	18.8000	20.1000	18.8000	19.3900	+14.802%	120	2,969	-83.239%
2025-12-19	17.0100	17.0100	16.8900	16.8900	+3.938%	2	2,966	-80.758%
2025-12-18	16.2500	16.2500	16.2500	16.2500	0.000%	5	2,965	-80.000%
2025-12-17	16.4500	16.4500	16.2500	16.2500	+5.519%	2	2,970	-80.000%
2025-12-15	16.1500	16.1500	15.4000	15.4000	-2.532%	7	2,970	-78.896%
2025-12-12	16.8000	17.0000	15.3500	15.8000	+5.333%	158	2,964	-79.430%
2025-12-11	14.4600	15.3100	14.3900	15.0000	+14.416%	349	2,958	-78.333%
2025-12-09	13.1500	13.2200	13.1100	13.1100	+2.422%	45	2,981	-75.210%
2025-12-08	12.7200	12.8000	12.4900	12.8000	-7.914%	202	2,992	-74.609%
2025-12-05	13.9000	13.9000	13.9000	13.9000	+2.206%	106	3,069	-76.619%
2025-12-04	13.6500	13.8000	13.6000	13.6000	-1.091%	13	3,073	-76.103%
2025-12-03	13.7500	13.7500	13.7500	13.7500	-1.786%	4	3,076	-76.364%
2025-12-02	14.5800	14.5800	14.0000	14.0000	-7.955%	58	3,076	-76.786%
2025-12-01	14.8500	15.4800	14.8500	15.2100	+5.479%	111	3,125	-78.632%
2025-11-28	14.5000	14.5000	14.4200	14.4200	+8.421%	11	3,063	-77.462%
2025-11-26	12.8000	13.3700	12.8000	13.3000	+0.377%	25	3,048	-75.564%
2025-11-25	13.3000	13.3000	13.2500	13.2500	+14.224%	2,074	3,048	-75.472%
2025-11-21	11.6000	11.6000	11.6000	11.6000	-7.200%	1	1,131	-71.983%
2025-11-19	12.9000	12.9000	12.5000	12.5000	+4.167%	14	1,131	-74.000%
2025-11-17	12.0000	12.0000	12.0000	12.0000	-13.669%	8	1,120	-72.917%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-18.475%	1	1,120	-76.619%
2025-11-12	14.1500	17.0900	14.1500	17.0500	+31.154%	315	1,119	-80.938%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+2.201%	50	1,237	-75.000%
2025-11-10	12.7200	12.7200	12.7200	12.7200	+26.567%	2	1,281	-74.450%
2025-11-07	10.0500	10.0500	10.0500	10.0500	0.000%	10	1,280	-67.662%
2025-11-06	10.0500	10.0500	10.0500	10.0500	+0.500%	1	1,290	-67.662%
2025-11-05	10.0000	10.0000	10.0000	10.0000	0.000%	4	1,289	-67.500%
2025-11-04	10.5000	10.5000	10.0000	10.0000	-9.502%	2	1,293	-67.500%
2025-10-31	11.6500	11.6500	11.0500	11.0500	+5.238%	2	1,291	-70.588%
2025-10-28	10.7100	10.9800	10.5000	10.5000	-12.500%	10	1,292	-69.048%
2025-10-27	12.5500	12.5500	10.8000	12.0000	-20.000%	473	1,032	-72.917%
2025-10-23	14.5800	15.0000	14.5800	15.0000	+15.385%	6	1,032	-78.333%
2025-10-22	12.6800	13.7200	12.6800	13.0000	-9.722%	760	1,033	-75.000%
2025-10-21	15.5000	15.5000	14.0500	14.4000	-31.947%	48	375	-77.431%
2025-10-20	18.0900	21.1600	18.0900	21.1600	+24.838%	100	376	-84.641%
2025-10-17	18.5500	18.5500	16.9500	16.9500	-8.871%	31	361	-80.826%
2025-10-16	15.9200	18.7200	15.9200	18.6000	+27.835%	12	343	-82.527%
2025-10-15	14.5500	14.5500	14.5500	14.5500	+32.273%	1	337	-77.663%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+13.402%	10	337	-70.455%
2025-10-10	9.2100	11.5000	9.2100	9.7000	-7.354%	605	327	-66.495%
2025-10-08	10.6400	10.7000	10.3400	10.4700	+3.153%	4	27	-68.959%
2025-10-07	10.1500	10.1500	10.1500	10.1500	+39.041%	1	27	-67.980%
2025-10-01	7.4100	7.4100	7.3000	7.3000	+7.353%	3	26	-55.479%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+25.926%	10	25	-52.206%
2025-09-24	5.6500	5.6500	5.4000	5.4000	-6.897%	15	15	-39.815%
2025-09-23	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	-43.966%

.dark-mode .m1TKML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1TKML{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C475GLD Jan 15 2027 475.00 Call (GLD270115C00475000)option OPRA

GLD20270115C475
GLD Jan 15 2027 475.00 Call (GLD270115C00475000)
option OPRA