Dark

GLD20270115C480
GLD Jan 15 2027 480.00 Call (GLD270115C00480000)
option OPRA

EOD

Jul 24, 2026

2.95-4.839%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.0500	3.0500	2.9000	2.9500	-4.839%	11	3,183	0.000%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-15.068%	2	3,180	-4.839%
2026-07-22	3.6100	3.8500	3.6100	3.6500	+15.506%	60	3,180	-19.178%
2026-07-21	3.1800	3.1800	3.1500	3.1600	+4.983%	15	3,129	-6.646%
2026-07-17	2.9700	3.0100	2.9700	3.0100	0.000%	2	3,131	-1.993%
2026-07-16	3.1000	3.1000	2.9500	3.0100	-10.149%	28	3,130	-1.993%
2026-07-15	3.4300	3.4500	3.2000	3.3500	-4.286%	50	3,110	-11.940%
2026-07-14	3.7700	3.7700	3.4500	3.5000	+7.692%	7	3,123	-15.714%
2026-07-13	3.4600	3.4600	3.0000	3.2500	-12.399%	37	3,118	-9.231%
2026-07-10	3.2200	3.7100	3.2200	3.7100	-8.845%	26	3,142	-20.485%
2026-07-09	4.2000	4.2000	3.9500	4.0700	+8.533%	133	3,116	-27.518%
2026-07-08	3.9300	3.9300	3.7500	3.7500	-15.730%	15	3,110	-21.333%
2026-07-06	4.4300	4.4500	4.4300	4.4500	+2.299%	2	3,118	-33.708%
2026-07-02	4.3500	4.3600	4.3500	4.3500	+7.407%	43	3,113	-32.184%
2026-07-01	4.2100	4.2100	4.0500	4.0500	+6.579%	9	3,113	-27.160%
2026-06-30	3.7000	4.0500	3.7000	3.8000	0.000%	16	3,108	-22.368%
2026-06-29	4.0000	4.0000	3.8000	3.8000	-10.588%	4	3,108	-22.368%
2026-06-26	4.5300	4.7500	4.2500	4.2500	-3.409%	23	3,107	-30.588%
2026-06-25	4.2900	4.4500	4.1200	4.4000	+7.317%	414	3,113	-32.955%
2026-06-24	4.2600	4.5000	4.1000	4.1000	-15.811%	47	3,284	-28.049%
2026-06-23	5.0000	5.0000	4.8700	4.8700	-9.142%	3	3,276	-39.425%
2026-06-22	5.3600	5.3600	5.3600	5.3600	-12.846%	1	3,276	-44.963%
2026-06-18	7.1700	7.1700	6.1500	6.1500	-8.482%	144	3,417	-52.033%
2026-06-17	7.7300	8.5000	6.6000	6.7200	-16.000%	16	3,417	-56.101%
2026-06-16	8.0200	8.0500	7.9000	8.0000	+1.138%	8	3,417	-63.125%
2026-06-15	8.1000	8.6000	7.8000	7.9100	+18.947%	46	3,419	-62.705%
2026-06-12	6.6500	7.0000	6.4000	6.6500	+8.660%	46	3,415	-55.639%
2026-06-11	5.2500	6.1200	5.2500	6.1200	+6.435%	19	3,413	-51.797%
2026-06-10	5.8500	6.5000	5.7000	5.7500	-20.139%	151	3,408	-48.696%
2026-06-09	8.2000	8.2000	7.1100	7.2000	-15.789%	15	3,429	-59.028%
2026-06-08	8.3000	8.5500	8.2000	8.5500	+0.945%	19	3,431	-65.497%
2026-06-05	9.7400	9.7400	8.4000	8.4700	-23.694%	110	3,436	-65.171%
2026-06-04	12.0000	12.2000	11.1000	11.1000	+3.641%	46	3,417	-73.423%
2026-06-03	11.0200	11.0500	10.7100	10.7100	-9.620%	199	3,397	-72.456%
2026-06-02	12.1800	12.1800	11.8000	11.8500	-4.819%	8	3,321	-75.105%
2026-06-01	12.0200	12.5500	11.9100	12.4500	-8.590%	20	3,317	-76.305%
2026-05-29	13.2700	15.2000	13.2200	13.6200	+9.574%	76	3,311	-78.341%
2026-05-28	10.7500	13.0100	10.7500	12.4300	+11.781%	23	3,251	-76.267%
2026-05-27	10.8600	11.2200	10.8000	11.1200	-10.683%	18	3,232	-73.471%
2026-05-26	13.2600	13.2600	12.3000	12.4500	-2.582%	24	3,222	-76.305%
2026-05-22	13.1700	13.2500	12.7800	12.7800	-7.792%	80	3,205	-76.917%
2026-05-21	13.1800	14.2000	12.8000	13.8600	-3.750%	71	3,195	-78.716%
2026-05-20	13.5500	14.6500	13.2500	14.4000	+5.495%	62	3,195	-79.514%
2026-05-19	13.0500	14.1000	13.0500	13.6500	-11.935%	73	3,137	-78.388%
2026-05-18	16.0000	16.0000	15.0800	15.5000	+0.977%	8	3,137	-80.968%
2026-05-15	15.3700	16.0000	15.0500	15.3500	-20.010%	35	3,137	-80.782%
2026-05-14	19.4500	19.7000	19.1900	19.1900	-6.390%	10	3,132	-84.627%
2026-05-13	19.6600	20.8600	19.4200	20.5000	+3.015%	499	3,059	-85.610%
2026-05-12	21.0000	21.0000	19.0500	19.9000	-7.442%	69	3,059	-85.176%
2026-05-11	21.5000	21.5000	21.5000	21.5000	-1.149%	1	3,059	-86.279%
2026-05-08	22.0500	22.0500	20.6500	21.7500	+3.081%	37	3,059	-86.437%
2026-05-07	22.2200	22.8000	20.7900	21.1000	+4.975%	19	3,052	-86.019%
2026-05-06	20.8900	21.2400	19.8000	20.1000	+22.711%	28	3,053	-85.323%
2026-05-05	17.2600	17.2600	16.3800	16.3800	+3.934%	12	3,055	-81.990%
2026-05-04	17.4500	17.4500	15.5000	15.7600	-13.880%	8	3,055	-81.282%
2026-05-01	18.7000	19.4000	18.3000	18.3000	-1.613%	112	2,955	-83.880%
2026-04-30	18.3400	18.6000	18.3400	18.6000	+14.110%	75	2,955	-84.140%
2026-04-29	16.1900	16.5000	15.5500	16.3000	-4.118%	17	3,012	-81.902%
2026-04-28	16.5700	17.0000	16.5000	17.0000	-12.821%	25	3,026	-82.647%
2026-04-27	20.7500	20.7500	19.5000	19.5000	-11.964%	244	3,031	-84.872%
2026-04-24	21.8600	22.5000	21.8600	22.1500	-0.673%	27	3,041	-86.682%
2026-04-23	22.5000	22.5000	22.2400	22.3000	-7.965%	44	3,057	-86.771%
2026-04-22	25.0000	25.0000	24.2300	24.2300	-0.900%	5	3,055	-87.825%
2026-04-21	26.7200	26.7200	24.0000	24.4500	-14.957%	48	3,076	-87.935%
2026-04-20	28.7700	29.1700	28.5500	28.7500	-7.645%	8	3,076	-89.739%
2026-04-17	30.3000	32.0000	30.3000	31.1300	+8.278%	65	3,076	-90.524%
2026-04-16	29.2700	30.0500	28.7500	28.7500	-4.612%	16	3,090	-89.739%
2026-04-15	31.2000	31.2000	30.0700	30.1400	-3.118%	6	3,092	-90.212%
2026-04-14	30.0700	31.1600	30.0700	31.1100	+15.780%	103	3,095	-90.518%
2026-04-13	26.8700	26.8700	26.8700	26.8700	-9.681%	1	3,112	-89.021%
2026-04-10	29.3200	29.7700	29.3200	29.7500	-4.341%	5	3,113	-90.084%
2026-04-09	31.2500	32.3300	31.1000	31.1000	-5.643%	43	3,112	-90.514%
2026-04-08	33.3500	34.2000	32.9600	32.9600	+11.805%	14	3,122	-91.050%
2026-04-07	30.2200	30.2200	29.4800	29.4800	-7.266%	109	3,117	-89.993%
2026-04-02	29.5700	31.7900	29.4500	31.7900	-7.641%	76	3,119	-90.720%
2026-04-01	33.2400	35.0000	32.8800	34.4200	+8.171%	118	3,119	-91.429%
2026-03-31	28.3200	31.8200	28.3200	31.8200	+17.721%	29	3,107	-90.729%
2026-03-30	29.0100	29.0100	26.5500	27.0300	-3.464%	9	3,089	-89.086%
2026-03-27	24.2500	28.0000	24.0900	28.0000	+20.017%	140	3,086	-89.464%
2026-03-26	23.0000	23.4500	22.6800	23.3300	-11.562%	17	3,068	-87.355%
2026-03-25	26.7600	27.3000	26.1400	26.3800	+15.297%	511	3,082	-88.817%
2026-03-24	21.4500	23.4000	21.0000	22.8800	-2.638%	65	3,112	-87.107%
2026-03-23	21.4300	24.9500	21.2500	23.5000	-0.634%	2,065	3,120	-87.447%
2026-03-20	25.7800	25.7800	22.8000	23.6500	-10.889%	126	3,112	-87.526%
2026-03-19	25.0900	27.5000	24.5000	26.5400	-23.072%	122	3,178	-88.885%
2026-03-18	35.2900	37.0000	34.0000	34.5000	-16.181%	550	3,173	-91.449%
2026-03-17	43.0000	43.0000	40.0000	41.1600	-2.925%	1,436	3,050	-92.833%
2026-03-16	44.2000	44.2000	41.5000	42.4000	-3.746%	1,288	3,131	-93.042%
2026-03-13	47.6200	47.6200	43.5000	44.0500	-6.871%	59	2,497	-93.303%
2026-03-12	49.5500	50.0200	46.5600	47.3000	-7.635%	327	2,493	-93.763%
2026-03-11	52.2400	52.2400	50.1800	51.2100	-2.661%	230	2,493	-94.239%
2026-03-10	54.2800	56.1500	52.6100	52.6100	+3.583%	259	2,333	-94.393%
2026-03-09	50.0000	50.9400	48.5400	50.7900	-3.624%	131	2,248	-94.192%
2026-03-06	49.2100	53.0100	49.2100	52.7000	+7.705%	238	2,502	-94.402%
2026-03-05	51.0000	51.0000	46.0000	48.9300	-5.413%	323	2,433	-93.971%
2026-03-04	54.3000	54.3000	49.9500	51.7300	+3.151%	29	2,327	-94.297%
2026-03-03	50.1000	51.9500	47.0000	50.1500	-17.827%	249	2,320	-94.118%
2026-03-02	64.4400	64.4400	58.0000	61.0300	+5.863%	891	2,294	-95.166%
2026-02-27	55.5100	57.6500	55.0000	57.6500	+10.441%	302	2,085	-94.883%
2026-02-26	53.1700	55.0500	51.4700	52.2000	-2.648%	403	1,980	-94.349%
2026-02-25	54.9200	57.0000	53.6200	53.6200	-0.832%	467	1,869	-94.498%
2026-02-24	51.5300	54.0700	50.1000	54.0700	-7.809%	93	1,869	-94.544%
2026-02-23	53.2700	58.6500	53.2700	58.6500	+20.061%	332	1,853	-94.970%
2026-02-20	46.4000	49.2500	44.0000	48.8500	+13.288%	91	1,737	-93.961%
2026-02-19	43.2300	44.7300	42.5000	43.1200	+2.667%	37	1,721	-93.159%
2026-02-18	41.5500	42.8200	40.9000	42.0000	+17.318%	33	1,731	-92.976%
2026-02-17	36.5800	36.8000	34.9900	35.8000	-16.355%	157	1,719	-91.760%
2026-02-13	39.0000	43.2500	38.3500	42.8000	+14.133%	29	1,704	-93.107%
2026-02-12	43.0500	43.0500	37.3000	37.5000	-17.709%	64	1,704	-92.133%
2026-02-11	45.0000	46.0500	44.6500	45.5700	+8.037%	9	1,730	-93.526%
2026-02-10	46.0000	46.0000	42.1800	42.1800	-11.050%	5	1,724	-93.006%
2026-02-09	45.0000	47.6000	44.9300	47.4200	+8.637%	179	1,725	-93.779%
2026-02-06	41.9100	43.7500	41.9100	43.6500	+22.612%	47	1,569	-93.242%
2026-02-05	37.6300	41.0000	35.6000	35.6000	-15.879%	223	1,562	-91.713%
2026-02-04	46.7000	48.3300	41.0000	42.3200	-6.887%	176	1,643	-93.029%
2026-02-03	44.8000	48.3500	41.8300	45.4500	+36.733%	61	1,478	-93.509%
2026-02-02	38.1200	38.1200	32.7000	33.2400	-22.966%	70	1,473	-91.125%
2026-01-30	52.0000	53.0000	36.8800	43.1500	-40.028%	151	1,490	-93.163%
2026-01-29	77.5000	80.0800	52.0000	71.9500	+6.767%	630	1,476	-95.900%
2026-01-28	55.7800	67.9500	55.1000	67.3900	+30.222%	548	1,498	-95.622%
2026-01-27	44.4300	52.1000	44.1000	51.7500	+16.685%	202	1,139	-94.300%
2026-01-26	44.7500	47.0000	42.2000	44.3500	+14.393%	345	1,085	-93.348%
2026-01-23	36.9300	39.3500	36.5000	38.7700	+8.448%	75	1,067	-92.391%
2026-01-22	31.4500	35.7500	31.1300	35.7500	+13.672%	129	1,060	-91.748%
2026-01-21	33.6100	34.3000	28.2800	31.4500	+10.273%	82	1,031	-90.620%
2026-01-20	27.4300	28.5200	26.4500	28.5200	+32.775%	13	1,038	-89.656%
2026-01-16	20.7800	21.7500	20.7800	21.4800	-4.956%	7	1,030	-86.266%
2026-01-15	22.6000	22.6000	22.6000	22.6000	-3.830%	1	1,030	-86.947%
2026-01-14	23.4500	23.7400	22.5000	23.5000	+5.618%	82	1,030	-87.447%
2026-01-13	23.8600	23.8600	22.1200	22.2500	-1.982%	45	1,005	-86.742%
2026-01-12	22.7200	23.5500	22.7000	22.7000	+19.160%	44	1,007	-87.004%
2026-01-09	19.4000	20.2900	19.0500	19.0500	+4.098%	6	1,007	-84.514%
2026-01-08	19.0000	19.3200	18.3000	18.3000	-12.857%	37	1,006	-83.880%
2026-01-06	19.8800	21.0000	19.8800	21.0000	+9.661%	22	1,037	-85.952%
2026-01-05	18.3000	19.3500	18.3000	19.1500	+23.788%	51	1,024	-84.595%
2026-01-02	15.6000	15.7300	15.4700	15.4700	+2.518%	105	1,024	-80.931%
2025-12-31	15.8500	16.0400	15.0900	15.0900	-9.369%	404	1,109	-80.451%
2025-12-30	17.4000	17.4000	16.6500	16.6500	+1.524%	56	1,109	-82.282%
2025-12-29	16.3500	16.9700	15.3500	16.4000	-25.825%	115	1,087	-82.012%
2025-12-26	21.2000	22.1100	21.2000	22.1100	+15.759%	7	983	-86.658%
2025-12-24	19.1400	19.1400	19.1000	19.1000	-6.373%	404	583	-84.555%
2025-12-23	18.5700	20.4000	18.5700	20.4000	+11.475%	244	583	-85.539%
2025-12-22	17.8000	18.8500	17.8000	18.3000	+16.561%	356	543	-83.880%
2025-12-19	15.8500	15.9000	15.6400	15.7000	+0.641%	102	439	-81.210%
2025-12-18	16.2100	16.2100	15.4100	15.6000	-0.952%	55	362	-81.090%
2025-12-17	15.6000	15.7500	15.5500	15.7500	+10.526%	5	338	-81.270%
2025-12-16	14.2500	14.2500	14.2500	14.2500	-1.724%	1	337	-79.298%
2025-12-15	15.6100	15.6100	14.5000	14.5000	-2.027%	3	338	-79.655%
2025-12-12	15.8000	16.2000	14.6500	14.8000	+3.714%	9	337	-80.068%
2025-12-11	13.9000	14.6000	13.9000	14.2700	+17.934%	18	337	-79.327%
2025-12-10	12.1000	12.1000	12.1000	12.1000	-3.355%	2	341	-75.620%
2025-12-09	11.9500	12.5200	11.9500	12.5200	+5.833%	2	339	-76.438%
2025-12-08	12.0000	12.0000	11.6800	11.8300	-13.333%	6	340	-75.063%
2025-12-05	13.5000	13.6500	13.5000	13.6500	-0.943%	6	338	-78.388%
2025-12-03	14.4700	14.4700	13.7500	13.7800	+2.836%	136	338	-78.592%
2025-12-02	13.0500	13.4000	13.0500	13.4000	-5.965%	2	222	-77.985%
2025-12-01	14.5900	14.5900	14.2500	14.2500	+3.636%	12	221	-79.298%
2025-11-28	13.7500	13.7500	13.7500	13.7500	+11.789%	1	218	-78.545%
2025-11-26	12.2100	12.3000	12.2100	12.3000	-3.681%	6	217	-76.016%
2025-11-25	12.1000	12.7700	12.1000	12.7700	+10.467%	12	217	-76.899%
2025-11-24	11.3600	11.5600	11.1400	11.5600	-11.756%	5	217	-74.481%
2025-11-19	13.1000	13.1000	13.1000	13.1000	+21.296%	2	217	-77.481%
2025-11-17	11.9700	11.9700	10.8000	10.8000	-32.500%	16	217	-72.685%
2025-11-13	16.0000	16.0000	16.0000	16.0000	0.000%	2	217	-81.563%
2025-11-12	15.2000	16.0000	15.2000	16.0000	+24.320%	14	216	-81.563%
2025-11-11	12.8700	12.8700	12.8700	12.8700	+10.000%	1	217	-77.078%
2025-11-10	11.7000	11.7000	11.7000	11.7000	+25.402%	1	217	-74.786%
2025-11-04	9.5500	9.5700	9.2500	9.3300	-10.202%	10	217	-68.382%
2025-11-03	10.7200	11.4100	9.9900	10.3900	-8.134%	45	182	-71.607%
2025-10-31	11.3100	11.3100	11.3100	11.3100	+4.917%	1	182	-73.917%
2025-10-30	10.7800	10.7800	10.7800	10.7800	-2.883%	17	183	-72.635%
2025-10-29	11.1000	11.1000	11.1000	11.1000	+8.293%	4	189	-73.423%
2025-10-28	9.5000	11.0000	9.0000	10.2500	-4.206%	20	189	-71.220%
2025-10-27	11.2200	11.3800	10.4000	10.7000	-23.022%	12	188	-72.430%
2025-10-24	13.9000	13.9000	13.9000	13.9000	-3.472%	4	188	-78.777%
2025-10-23	14.4500	14.5000	14.0500	14.4000	+15.200%	6	187	-79.514%
2025-10-22	12.7500	12.7500	12.4500	12.5000	-10.072%	23	187	-76.400%
2025-10-21	16.0500	16.0500	12.7400	13.9000	-29.154%	81	205	-78.777%
2025-10-20	17.1700	19.8000	17.1000	19.6200	+24.809%	109	208	-84.964%
2025-10-17	18.0000	18.0000	15.7200	15.7200	-12.277%	6	115	-81.234%
2025-10-16	15.3300	18.0300	15.0500	17.9200	+23.586%	8	115	-83.538%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+3.571%	2	111	-79.655%
2025-10-14	11.3500	14.0000	11.3500	14.0000	+23.348%	61	111	-78.929%
2025-10-13	10.5000	11.4100	10.5000	11.3500	+19.474%	28	56	-74.009%
2025-10-10	9.2500	9.5000	9.2400	9.5000	+17.139%	14	55	-68.947%
2025-10-09	9.3100	10.0000	8.1100	8.1100	-16.564%	19	65	-63.625%
2025-10-08	9.7300	11.0000	9.7000	9.7200	+22.264%	17	56	-69.650%
2025-10-07	8.0000	8.0000	7.9500	7.9500	+5.298%	2	46	-62.893%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+14.394%	2	46	-60.927%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+0.610%	1	44	-55.303%
2025-10-02	6.5600	6.5600	6.5600	6.5600	-2.815%	2	44	-55.030%
2025-10-01	6.7100	6.7500	6.7100	6.7500	+22.727%	3	42	-56.296%
2025-09-26	5.5000	5.5000	5.5000	5.5000	+5.973%	1	39	-46.364%
2025-09-25	6.7500	6.7500	5.1900	5.1900	+19.310%	5	38	-43.160%
2025-09-08	4.2500	4.3500	4.2500	4.3500	+21.508%	52	33	-32.184%
2025-09-03	3.5800	3.5800	3.5800	3.5800	+67.290%	3	31	-17.598%
2025-08-25	2.2500	2.2500	1.9200	2.1400	-6.140%	56	28	+37.850%
2025-08-21	2.2800	2.2800	2.2800	2.2800	0.000%	2	2	+29.386%

.dark-mode .rm6dKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rm6dKt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C480GLD Jan 15 2027 480.00 Call (GLD270115C00480000)option OPRA

GLD20270115C480
GLD Jan 15 2027 480.00 Call (GLD270115C00480000)
option OPRA