Dark

GLD20270115C550
GLD Jan 15 2027 550.00 Call (GLD270115C00550000)
option OPRA

EOD

Jul 24, 2026

1.38-8.000%(-0.12)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3200	1.4700	1.3200	1.3800	-8.000%	23	19,001	0.000%
2026-07-23	1.4200	1.5000	1.4200	1.5000	-5.063%	52	19,009	-8.000%
2026-07-22	1.6300	1.6700	1.5800	1.5800	+8.219%	13	19,003	-12.658%
2026-07-21	1.4400	1.4700	1.4200	1.4600	+5.036%	161	19,008	-5.479%
2026-07-20	1.3900	1.3900	1.3900	1.3900	-8.553%	5	19,117	-0.719%
2026-07-16	1.4000	1.5200	1.4000	1.5200	-1.935%	29	19,117	-9.211%
2026-07-15	1.5700	1.5700	1.5400	1.5500	-4.321%	8	19,138	-10.968%
2026-07-14	1.6200	1.6200	1.6200	1.6200	0.000%	2	19,137	-14.815%
2026-07-13	1.5200	1.7400	1.5000	1.6200	-2.994%	10,175	19,137	-14.815%
2026-07-10	1.7600	1.9300	1.6100	1.6700	-6.180%	49	9,007	-17.365%
2026-07-09	1.6300	1.7800	1.6300	1.7800	-4.301%	14	8,993	-22.472%
2026-07-08	1.7800	1.8600	1.6800	1.8600	+9.412%	40	8,993	-25.806%
2026-07-07	1.8000	1.8000	1.7000	1.7000	-6.593%	6	8,993	-18.824%
2026-07-06	1.9300	2.1100	1.8200	1.8200	-9.000%	83	8,997	-24.176%
2026-07-02	2.0100	2.0100	1.8500	2.0000	+4.712%	20	8,995	-31.000%
2026-07-01	1.8000	1.9800	1.8000	1.9100	+13.690%	40	8,995	-27.749%
2026-06-30	1.8000	1.8200	1.6500	1.6800	-2.326%	25	8,987	-17.857%
2026-06-29	1.8800	1.8800	1.7200	1.7200	-15.686%	8	8,990	-19.767%
2026-06-26	2.1300	2.1300	1.9400	2.0400	+3.030%	67	8,987	-32.353%
2026-06-25	1.9500	2.1100	1.9000	1.9800	-7.907%	21	8,952	-30.303%
2026-06-24	2.3100	2.3100	1.8000	2.1500	-4.867%	232	8,948	-35.814%
2026-06-23	2.5200	2.5200	2.1100	2.2600	-2.586%	75	9,030	-38.938%
2026-06-22	2.3900	2.4700	2.2000	2.3200	-10.769%	331	8,982	-40.517%
2026-06-18	2.8000	2.8000	2.5500	2.6000	-11.565%	75	9,024	-46.923%
2026-06-17	3.1700	3.4800	2.6000	2.9400	-4.235%	114	9,024	-53.061%
2026-06-16	3.1000	3.1500	3.0000	3.0700	+2.333%	15	9,024	-55.049%
2026-06-15	3.2000	3.5000	3.0000	3.0000	+11.111%	208	9,021	-54.000%
2026-06-12	2.8100	2.8500	2.6500	2.7000	-3.571%	292	8,935	-48.889%
2026-06-11	2.5000	2.8500	2.3400	2.8000	+10.672%	90	8,687	-50.714%
2026-06-10	2.5000	2.8700	2.5000	2.5300	-20.938%	58	8,705	-45.455%
2026-06-09	3.2000	3.3700	3.0600	3.2000	0.000%	16	8,693	-56.875%
2026-06-08	3.3400	3.3700	3.2000	3.2000	-1.840%	72	8,699	-56.875%
2026-06-05	4.0200	4.0200	3.1000	3.2600	-26.411%	725	8,693	-57.669%
2026-06-04	4.4500	4.4500	4.3500	4.4300	+1.839%	8	8,806	-68.849%
2026-06-03	4.0500	4.4500	4.0500	4.3500	-6.452%	13	8,806	-68.276%
2026-06-02	5.0500	5.0500	4.6000	4.6500	-4.713%	118	8,808	-70.323%
2026-06-01	4.8500	4.9400	4.6500	4.8800	-5.243%	71	8,744	-71.721%
2026-05-29	4.9200	5.7500	4.9200	5.1500	+6.186%	31	8,754	-73.204%
2026-05-28	4.1600	4.9000	4.1200	4.8500	+15.476%	33	8,757	-71.546%
2026-05-27	4.3000	4.5200	3.9500	4.2000	-12.317%	115	8,752	-67.143%
2026-05-26	4.7000	5.1500	4.7000	4.7900	-2.045%	23	8,830	-71.190%
2026-05-22	4.9800	4.9800	4.6800	4.8900	-5.962%	79	8,833	-71.779%
2026-05-21	5.2000	5.4000	5.0000	5.2000	-7.965%	31	8,871	-73.462%
2026-05-20	5.2000	5.9000	5.1900	5.6500	+1.436%	40	8,871	-75.575%
2026-05-19	5.2600	5.7000	5.2600	5.5700	-7.321%	54	8,861	-75.224%
2026-05-18	6.2000	6.5000	5.9000	6.0100	-3.840%	26	8,861	-77.038%
2026-05-15	6.1200	6.5500	6.0200	6.2500	-18.194%	135	8,861	-77.920%
2026-05-14	7.7900	8.1000	7.6000	7.6400	-5.093%	32	8,917	-81.937%
2026-05-13	8.0500	8.6000	8.0400	8.0500	-6.177%	195	8,822	-82.857%
2026-05-12	9.0000	9.0000	7.4500	8.5800	-5.193%	50	8,822	-83.916%
2026-05-11	9.0300	9.3500	8.8000	9.0500	+4.023%	20	8,822	-84.751%
2026-05-08	8.8700	9.2300	8.4000	8.7000	0.000%	27	8,827	-84.138%
2026-05-07	8.8000	9.6000	8.7000	8.7000	+9.572%	48	8,813	-84.138%
2026-05-06	8.7800	8.8100	7.7100	7.9400	+21.966%	269	8,797	-82.620%
2026-05-05	6.7800	6.9600	6.5100	6.5100	+3.333%	140	8,920	-78.802%
2026-05-04	6.7800	6.9400	6.2500	6.3000	-13.343%	144	8,931	-78.095%
2026-05-01	7.2000	7.9000	7.1000	7.2700	-1.088%	108	8,861	-81.018%
2026-04-30	7.2000	7.4000	7.0000	7.3500	+13.601%	39	8,861	-81.224%
2026-04-29	6.3600	6.6500	6.2500	6.4700	-4.290%	76	8,892	-78.671%
2026-04-28	6.7000	6.9000	6.4900	6.7600	-12.435%	232	8,891	-79.586%
2026-04-27	8.2000	8.3300	7.6300	7.7200	-12.273%	55	8,853	-82.124%
2026-04-24	9.2500	9.4500	8.8000	8.8000	-4.244%	141	8,866	-84.318%
2026-04-23	9.5000	9.8400	9.0000	9.1900	-11.379%	134	8,897	-84.984%
2026-04-22	10.9000	11.0000	10.2900	10.3700	+1.667%	126	8,925	-86.692%
2026-04-21	12.4000	12.4000	10.2000	10.2000	-20.437%	98	8,876	-86.471%
2026-04-20	13.5000	13.5000	12.6100	12.8200	-10.161%	200	8,876	-89.236%
2026-04-17	14.4000	14.5900	14.0000	14.2700	+10.023%	506	8,756	-90.329%
2026-04-16	13.6500	13.6500	12.6500	12.9700	-6.014%	562	8,698	-89.360%
2026-04-15	14.8700	14.8700	13.8000	13.8000	-7.196%	32	8,712	-90.000%
2026-04-14	12.9800	15.0000	12.9800	14.8700	+18.960%	227	8,694	-90.720%
2026-04-13	13.0600	13.0600	11.8000	12.5000	-6.015%	44	8,670	-88.960%
2026-04-10	14.0000	14.0000	13.1000	13.3000	-6.667%	553	8,672	-89.624%
2026-04-09	14.8300	15.0000	14.0700	14.2500	-5.816%	60	8,594	-90.316%
2026-04-08	15.6800	16.5000	14.5000	15.1300	-0.852%	35	8,595	-90.879%
2026-04-07	15.0000	15.4700	14.0000	15.2600	+3.318%	86	8,593	-90.957%
2026-04-06	15.9200	15.9200	14.7700	14.7700	-8.431%	45	8,527	-90.657%
2026-04-02	14.0000	16.1300	14.0000	16.1300	-4.725%	353	8,494	-91.445%
2026-04-01	16.6000	17.4600	16.4400	16.9300	+1.377%	99	8,494	-91.849%
2026-03-31	14.5000	16.7000	14.5000	16.7000	+21.455%	64	8,554	-91.737%
2026-03-30	15.4800	15.4800	13.3200	13.7500	-4.514%	429	8,570	-89.964%
2026-03-27	12.1000	14.5700	12.1000	14.4000	+21.827%	213	8,768	-90.417%
2026-03-26	12.5500	12.9000	11.6500	11.8200	-11.659%	91	8,736	-88.325%
2026-03-25	14.0500	14.3100	13.1800	13.3800	+11.500%	316	8,703	-89.686%
2026-03-24	11.1500	12.3800	10.5400	12.0000	+5.727%	697	8,577	-88.500%
2026-03-23	11.1500	12.4300	11.0000	11.3500	-2.155%	145	8,274	-87.841%
2026-03-20	13.1700	13.1700	11.2500	11.6000	-9.728%	361	8,283	-88.103%
2026-03-19	13.3700	13.4000	11.4500	12.8500	-22.121%	390	8,005	-89.261%
2026-03-18	17.0000	18.2500	16.5000	16.5000	-20.174%	966	8,036	-91.636%
2026-03-17	22.0000	22.0000	20.4700	20.6700	-7.723%	925	7,747	-93.324%
2026-03-16	22.3900	23.2500	21.5000	22.4000	-0.885%	615	7,676	-93.839%
2026-03-13	23.4000	24.8000	22.5000	22.6000	-8.130%	337	7,398	-93.894%
2026-03-12	26.1500	26.5200	24.0000	24.6000	-7.275%	643	7,429	-94.390%
2026-03-11	26.7900	27.2400	26.0000	26.5300	-5.250%	19	7,356	-94.798%
2026-03-10	29.2000	29.4500	27.6000	28.0000	+3.321%	1,930	7,351	-95.071%
2026-03-09	27.0000	27.1000	25.9700	27.1000	-2.693%	28	6,479	-94.908%
2026-03-06	27.3800	28.9500	27.3800	27.8500	+7.988%	67	6,478	-95.045%
2026-03-05	27.0000	27.0000	25.4000	25.7900	-9.509%	456	6,426	-94.649%
2026-03-04	29.8000	29.9500	28.0000	28.5000	+0.636%	141	6,258	-95.158%
2026-03-03	31.3000	31.3000	25.0000	28.3200	-16.706%	632	6,175	-95.127%
2026-03-02	34.1000	35.5000	31.8000	34.0000	+7.087%	76	6,279	-95.941%
2026-02-27	30.8800	31.8500	30.2500	31.7500	+8.919%	697	6,283	-95.654%
2026-02-26	29.6000	30.0000	28.0000	29.1500	-1.520%	116	5,975	-95.266%
2026-02-25	29.0500	31.5500	29.0500	29.6000	-2.696%	77	6,001	-95.338%
2026-02-24	28.7000	30.8600	28.7000	30.4200	-7.538%	229	6,001	-95.464%
2026-02-23	30.6500	33.0900	30.0000	32.9000	+18.345%	1,173	5,998	-95.805%
2026-02-20	25.0000	28.3000	24.9500	27.8000	+15.833%	84	5,434	-95.036%
2026-02-19	23.4300	24.7000	22.9500	24.0000	+3.181%	24	5,417	-94.250%
2026-02-18	21.9500	23.2600	21.3500	23.2600	+21.335%	219	5,406	-94.067%
2026-02-17	20.1500	20.1500	18.5700	19.1700	-16.215%	573	5,397	-92.801%
2026-02-13	21.1000	24.0500	20.5000	22.8800	+17.635%	42	5,162	-93.969%
2026-02-12	22.9000	23.0000	19.4500	19.4500	-21.255%	43	5,162	-92.905%
2026-02-11	25.7000	25.7000	23.6500	24.7000	+9.778%	10	5,165	-94.413%
2026-02-10	24.8000	24.8000	22.0000	22.5000	-13.295%	121	5,162	-93.867%
2026-02-09	24.4000	26.4000	24.0000	25.9500	+13.072%	49	5,144	-94.682%
2026-02-06	23.5200	23.8000	22.5000	22.9500	+15.327%	78	5,140	-93.987%
2026-02-05	20.5100	22.1500	18.7500	19.9000	-16.387%	280	5,139	-93.065%
2026-02-04	27.5900	28.0800	21.9100	23.8000	-9.056%	298	5,154	-94.202%
2026-02-03	25.4900	28.1000	24.0000	26.1700	+41.459%	208	5,250	-94.727%
2026-02-02	23.5000	23.5000	18.0000	18.5000	-28.155%	165	5,236	-92.541%
2026-01-30	30.0000	33.0500	21.0000	25.7500	-40.186%	593	5,215	-94.641%
2026-01-29	45.5100	50.0000	30.0000	43.0500	+11.818%	1,808	5,408	-96.794%
2026-01-28	27.7000	38.7600	27.7000	38.5000	+40.000%	239	4,617	-96.416%
2026-01-27	23.1500	27.7500	22.2500	27.5000	+20.087%	166	4,650	-94.982%
2026-01-26	22.0000	25.9500	21.0000	22.9000	+17.136%	999	4,710	-93.974%
2026-01-23	17.8000	20.0000	17.7500	19.5500	+12.292%	3,540	4,455	-92.941%
2026-01-22	15.0100	17.6500	15.0100	17.4100	+16.067%	506	1,386	-92.074%
2026-01-21	16.0000	16.8500	14.1000	15.0000	+10.294%	263	1,239	-90.800%
2026-01-20	11.8000	13.7500	11.8000	13.6000	+36.000%	161	1,245	-89.853%
2026-01-16	10.2100	10.3500	9.3600	10.0000	-3.754%	67	1,206	-86.200%
2026-01-15	10.5000	10.6500	10.2500	10.3900	-6.900%	134	1,206	-86.718%
2026-01-14	11.4000	11.4000	10.7000	11.1600	+7.308%	149	1,304	-87.634%
2026-01-13	11.0000	11.0000	10.2800	10.4000	-3.256%	340	1,209	-86.731%
2026-01-12	11.1000	11.4600	10.7500	10.7500	+16.216%	34	1,051	-87.163%
2026-01-09	9.4000	9.6300	9.0300	9.2500	+1.985%	54	1,055	-85.081%
2026-01-08	8.6500	9.2000	8.6500	9.0700	+2.025%	48	1,022	-84.785%
2026-01-07	9.1000	9.1000	8.8400	8.8900	-10.922%	52	1,021	-84.477%
2026-01-06	9.3300	9.9800	9.2900	9.9800	+10.276%	243	981	-86.172%
2026-01-05	8.9500	9.0500	8.9500	9.0500	+19.393%	94	989	-84.751%
2026-01-02	7.5700	7.5900	7.5400	7.5800	+8.286%	52	989	-81.794%
2025-12-31	7.6100	7.6100	7.0000	7.0000	-11.392%	37	930	-80.286%
2025-12-30	8.0500	8.3600	7.9000	7.9000	+3.268%	203	930	-82.532%
2025-12-29	8.0000	8.0000	6.9700	7.6500	-26.087%	426	864	-81.961%
2025-12-26	10.1500	10.6000	9.9700	10.3500	+15.385%	72	599	-86.667%
2025-12-24	9.0000	9.0000	8.7500	8.9700	-6.073%	4	582	-84.615%
2025-12-23	8.7700	9.5700	8.7700	9.5500	+11.047%	95	582	-85.550%
2025-12-22	8.4500	8.8000	8.4200	8.6000	+14.210%	143	501	-83.953%
2025-12-19	7.4000	7.5300	7.4000	7.5300	+4.006%	76	367	-81.673%
2025-12-18	7.4000	7.7500	7.1400	7.2400	+1.543%	156	344	-80.939%
2025-12-17	7.0000	7.2500	7.0000	7.1300	+5.630%	97	341	-80.645%
2025-12-15	7.1000	7.1000	6.7500	6.7500	-3.571%	23	316	-79.556%
2025-12-12	7.5000	7.6200	6.9700	7.0000	+1.449%	17	319	-80.286%
2025-12-11	5.7500	6.9000	5.7500	6.9000	+21.053%	13	323	-80.000%
2025-12-10	5.7000	5.7000	5.7000	5.7000	0.000%	1	316	-75.789%
2025-12-09	5.7000	5.7000	5.7000	5.7000	+4.587%	1	317	-75.789%
2025-12-08	5.6000	5.6000	5.4500	5.4500	-7.627%	4	316	-74.679%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-7.524%	6	315	-76.610%
2025-11-28	6.3800	6.3800	6.3800	6.3800	+8.136%	2	321	-78.370%
2025-11-26	5.8500	5.9000	5.8500	5.9000	-4.065%	2	321	-76.610%
2025-11-25	6.1500	6.1500	6.1500	6.1500	+6.957%	2	321	-77.561%
2025-11-24	5.4000	5.7500	5.4000	5.7500	+3.604%	9	323	-76.000%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-1.770%	1	314	-75.135%
2025-11-20	6.0000	6.0000	5.4000	5.6500	-16.296%	13	313	-75.575%
2025-11-19	6.7500	6.7500	6.7500	6.7500	+15.385%	1	324	-79.556%
2025-11-18	6.0500	6.1000	5.8500	5.8500	+8.333%	8	323	-76.410%
2025-11-17	6.0500	6.0500	5.4000	5.4000	-14.961%	10	331	-74.444%
2025-11-14	5.7500	6.5000	5.7500	6.3500	-24.405%	40	325	-78.268%
2025-11-13	8.4000	8.4000	8.4000	8.4000	0.000%	10	334	-83.571%
2025-11-12	7.2000	8.9000	7.2000	8.4000	+44.828%	10	324	-83.571%
2025-11-10	5.6000	5.8000	5.6000	5.8000	+20.833%	3	324	-76.207%
2025-11-07	4.5400	4.8000	4.3200	4.8000	+2.128%	4	325	-71.250%
2025-11-05	4.7000	4.7000	4.7000	4.7000	-10.985%	10	323	-70.638%
2025-11-04	4.6100	5.2800	4.6100	5.2800	-8.174%	21	323	-73.864%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-1.709%	3	319	-76.000%
2025-10-31	5.6500	5.8500	5.3000	5.8500	-3.146%	5	319	-76.410%
2025-10-30	6.0700	6.0700	5.7000	6.0400	+11.852%	11	315	-77.152%
2025-10-29	6.0000	6.2000	5.4000	5.4000	+5.882%	5	306	-74.444%
2025-10-28	5.1000	5.1000	4.8000	5.1000	-11.304%	7	302	-72.941%
2025-10-27	5.6600	5.9000	5.3000	5.7500	-24.342%	31	272	-76.000%
2025-10-24	6.5500	7.6000	6.5500	7.6000	+1.333%	14	272	-81.842%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+7.143%	15	277	-81.600%
2025-10-22	4.1700	7.0000	4.1700	7.0000	-2.507%	91	277	-80.286%
2025-10-21	8.1000	8.1000	6.5000	7.1800	-32.392%	96	228	-80.780%
2025-10-20	9.2500	11.0000	9.2500	10.6200	+27.186%	68	230	-87.006%
2025-10-17	9.8500	9.8500	7.5000	8.3500	-15.228%	80	180	-83.473%
2025-10-16	7.4500	9.8500	7.4500	9.8500	+34.747%	40	168	-85.990%
2025-10-15	6.7000	8.0000	6.7000	7.3100	+9.104%	30	193	-81.122%
2025-10-14	5.8900	6.7000	5.8900	6.7000	+17.544%	30	170	-79.403%
2025-10-13	4.8500	6.0000	4.8500	5.7000	+28.090%	30	141	-75.789%
2025-10-10	4.4500	4.4500	4.4500	4.4500	0.000%	1	122	-68.989%
2025-10-09	4.1900	4.6700	3.9700	4.4500	-1.111%	127	122	-68.989%
2025-10-08	4.4500	5.3400	4.0900	4.5000	+54.110%	12	11	-69.333%
2025-10-02	3.0500	3.0500	2.9200	2.9200	-7.302%	2	5	-52.740%
2025-10-01	3.1500	3.1500	3.1500	3.1500	+4.651%	2	4	-56.190%
2025-09-29	3.0100	3.0100	3.0100	3.0100	+41.315%	1	3	-54.153%
2025-09-26	2.1300	2.1300	2.1300	2.1300	+5.970%	1	3	-35.211%
2025-09-25	2.0100	2.0100	2.0100	2.0100	-22.394%	1	2	-31.343%
2025-09-23	2.5900	2.5900	2.5900	2.5900	+32.143%	1	2	-46.718%
2025-09-08	2.0600	2.0600	1.9600	1.9600	0.000%	2	1	-29.592%

.dark-mode .Z6xSWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6xSWf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C550GLD Jan 15 2027 550.00 Call (GLD270115C00550000)option OPRA

GLD20270115C550
GLD Jan 15 2027 550.00 Call (GLD270115C00550000)
option OPRA