Dark

GLD20270115C560
GLD Jan 15 2027 560.00 Call (GLD270115C00560000)
option OPRA

EOD

Jul 24, 2026

1.36-8.725%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3600	1.3600	1.3600	1.3600	-8.725%	3	5,550	0.000%
2026-07-23	1.4900	1.4900	1.4900	1.4900	-2.614%	5	5,549	-8.725%
2026-07-22	1.5400	1.5400	1.4000	1.5300	+22.400%	5	5,544	-11.111%
2026-07-20	1.2500	1.3200	1.2500	1.2500	-7.407%	34	5,574	+8.800%
2026-07-17	1.2600	1.4000	1.2600	1.3500	-6.897%	7	5,572	+0.741%
2026-07-16	1.3600	1.4500	1.3600	1.4500	+0.694%	4	5,567	-6.207%
2026-07-15	1.6000	1.7000	1.4000	1.4400	-7.097%	4	5,565	-5.556%
2026-07-14	1.8500	1.8500	1.5500	1.5500	+3.333%	6	5,563	-12.258%
2026-07-13	1.6000	1.7500	1.5000	1.5000	-1.961%	4	5,561	-9.333%
2026-07-10	2.1000	2.1000	1.5300	1.5300	-11.561%	22	5,558	-11.111%
2026-07-08	1.7600	1.7600	1.6700	1.7300	-1.143%	242	5,548	-21.387%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+0.575%	100	5,547	-22.286%
2026-07-02	1.8100	1.8100	1.7400	1.7400	0.000%	2	5,564	-21.839%
2026-07-01	1.7400	1.7400	1.7200	1.7400	+2.959%	6	5,564	-21.839%
2026-06-30	1.5700	1.6900	1.5700	1.6900	-6.630%	3	5,563	-19.527%
2026-06-26	1.8100	1.8100	1.8100	1.8100	-7.179%	1	5,563	-24.862%
2026-06-24	2.3000	2.3000	1.9500	1.9500	-2.985%	22	5,564	-30.256%
2026-06-23	2.0100	2.0100	2.0100	2.0100	-8.636%	8	5,566	-32.338%
2026-06-12	2.3800	2.3800	2.2000	2.2000	-12.000%	4	5,566	-38.182%
2026-06-11	2.8100	2.8100	2.2000	2.5000	-3.101%	14	5,572	-45.600%
2026-06-10	2.7100	2.7100	2.5200	2.5800	-12.542%	7	5,559	-47.287%
2026-06-08	2.7500	3.0000	2.7500	2.9500	-7.524%	7	5,555	-53.898%
2026-06-05	3.5100	3.5100	3.1900	3.1900	-22.947%	2	5,553	-57.367%
2026-06-04	4.1400	4.1400	4.1400	4.1400	+4.810%	1	5,553	-67.150%
2026-06-03	3.9000	3.9500	3.9000	3.9500	-8.140%	3	5,552	-65.570%
2026-06-02	4.7000	4.7000	4.3000	4.3000	-2.273%	2	5,559	-68.372%
2026-06-01	4.2400	4.4000	4.1900	4.4000	+12.821%	169	5,559	-69.091%
2026-05-27	3.7700	3.9000	3.7700	3.9000	-10.345%	4	5,423	-65.128%
2026-05-26	4.3500	4.3500	4.3500	4.3500	0.000%	2	5,423	-68.736%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-8.421%	6	5,423	-68.736%
2026-05-21	4.7500	4.7500	4.7500	4.7500	+2.151%	3	5,418	-71.368%
2026-05-20	4.7500	4.7500	4.6500	4.6500	-6.627%	2	5,418	-70.753%
2026-05-19	4.9800	4.9800	4.9800	4.9800	-6.038%	1	5,413	-72.691%
2026-05-18	5.2500	5.3000	5.2500	5.3000	-11.519%	4	5,413	-74.340%
2026-05-15	5.5000	6.0000	5.5000	5.9900	-13.813%	6	5,413	-77.295%
2026-05-14	6.9500	6.9500	6.9500	6.9500	-9.740%	1	5,407	-80.432%
2026-05-13	7.7000	7.8000	7.7000	7.7000	+6.944%	3	5,404	-82.338%
2026-05-12	7.6500	7.6500	7.1900	7.2000	-9.774%	3	5,404	-81.111%
2026-05-11	8.0000	8.1100	7.9800	7.9800	+1.786%	3	5,404	-82.957%
2026-05-08	7.5500	7.8400	7.5500	7.8400	+1.161%	475	5,403	-82.653%
2026-05-07	7.8300	7.8300	7.7500	7.7500	+4.027%	6	5,205	-82.452%
2026-05-06	7.5000	7.5000	7.0000	7.4500	+26.486%	3	5,202	-81.745%
2026-05-05	6.1000	6.1000	5.8900	5.8900	+3.333%	4	5,201	-76.910%
2026-05-04	6.1800	6.1800	5.7000	5.7000	-14.925%	34	5,201	-76.140%
2026-05-01	6.9500	6.9500	6.7000	6.7000	+0.752%	2	5,227	-79.701%
2026-04-30	6.6500	6.6500	6.6500	6.6500	+16.462%	3	5,227	-79.549%
2026-04-29	5.7200	5.7200	5.5700	5.7100	-5.150%	12	5,227	-76.182%
2026-04-28	5.9000	6.0200	5.9000	6.0200	-17.194%	24	5,228	-77.409%
2026-04-27	7.4500	7.4500	7.2700	7.2700	-8.897%	11	5,224	-81.293%
2026-04-24	8.2800	8.2800	7.9800	7.9800	-8.276%	175	5,217	-82.957%
2026-04-23	8.6500	8.9000	8.6500	8.7000	-4.396%	66	5,233	-84.368%
2026-04-22	9.1000	9.1500	9.1000	9.1000	-1.408%	12	5,195	-85.055%
2026-04-21	10.5000	10.5000	9.2000	9.2300	-20.431%	3	5,205	-85.265%
2026-04-20	11.5700	11.6000	11.4800	11.6000	-3.333%	12	5,205	-88.276%
2026-04-16	11.8000	12.0000	11.8000	12.0000	-7.763%	4	5,204	-88.667%
2026-04-15	13.0100	13.0100	13.0100	13.0100	-2.254%	4	5,203	-89.547%
2026-04-14	11.5500	13.5000	11.5500	13.3100	+20.452%	46	5,203	-89.782%
2026-04-13	11.0500	11.0500	11.0500	11.0500	-11.600%	3	5,205	-87.692%
2026-04-10	12.3600	12.5000	11.7900	12.5000	-5.231%	5	5,202	-89.120%
2026-04-09	13.1900	13.1900	13.1900	13.1900	-7.439%	22	5,202	-89.689%
2026-04-08	14.2500	14.2500	14.2500	14.2500	+4.015%	1	5,180	-90.456%
2026-04-07	13.7000	13.7000	13.7000	13.7000	+2.163%	55	5,180	-90.073%
2026-04-06	14.1000	14.1000	13.4100	13.4100	-7.326%	33	5,150	-89.858%
2026-04-02	12.7000	14.4700	12.7000	14.4700	-4.803%	113	5,187	-90.601%
2026-04-01	15.0000	15.2000	14.9000	15.2000	+4.828%	52	5,187	-91.053%
2026-03-31	13.7000	14.6500	13.2500	14.5000	+11.538%	8	5,181	-90.621%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+5.434%	1	5,180	-89.538%
2026-03-27	12.3300	12.3300	12.3300	12.3300	+5.837%	1	5,179	-88.970%
2026-03-26	11.6800	11.6800	11.6500	11.6500	-2.755%	4	5,179	-88.326%
2026-03-25	13.2100	13.2100	11.9800	11.9800	+13.555%	35	5,179	-88.648%
2026-03-24	9.9600	10.7000	9.9600	10.5500	-4.091%	62	5,179	-87.109%
2026-03-23	10.1000	11.3800	10.1000	11.0000	+0.733%	42	5,134	-87.636%
2026-03-20	11.8700	11.8700	10.8500	10.9200	-7.848%	34	5,113	-87.546%
2026-03-19	10.9500	11.8500	10.9500	11.8500	-26.534%	8	5,111	-88.523%
2026-03-18	15.7800	16.4100	15.0000	16.1300	-14.111%	20	5,108	-91.569%
2026-03-17	19.7500	19.7500	18.7500	18.7800	-6.334%	6	5,116	-92.758%
2026-03-16	20.0000	20.0500	19.9200	20.0500	-11.557%	796	5,112	-93.217%
2026-03-13	21.8400	22.6700	21.1000	22.6700	-2.662%	109	4,928	-94.001%
2026-03-12	23.6800	23.6800	23.2300	23.2900	-4.783%	32	4,976	-94.161%
2026-03-11	24.4600	24.4600	24.4600	24.4600	-3.777%	2	5,021	-94.440%
2026-03-10	26.3000	26.8200	25.4200	25.4200	-2.829%	218	5,022	-94.650%
2026-03-06	25.9800	26.3900	25.9700	26.1600	-3.111%	400	5,084	-94.801%
2026-03-04	27.0000	27.0000	27.0000	27.0000	+3.132%	4	4,888	-94.963%
2026-03-03	25.4200	26.2400	25.4200	26.1800	-15.603%	16	4,884	-94.805%
2026-03-02	32.2200	32.2200	29.6000	31.0200	+6.051%	30	4,884	-95.616%
2026-02-27	29.2500	29.2500	29.2500	29.2500	+8.333%	1	4,887	-95.350%
2026-02-26	25.9200	27.0000	25.9200	27.0000	-7.312%	6	4,886	-94.963%
2026-02-25	28.4000	29.1300	28.3100	29.1300	+1.251%	6	4,882	-95.331%
2026-02-24	27.2400	29.6500	27.1000	28.7700	-2.375%	14	4,882	-95.273%
2026-02-23	29.6600	29.7000	29.4700	29.4700	+27.026%	334	4,871	-95.385%
2026-02-19	22.7100	23.2000	22.5400	23.2000	-0.215%	12	4,721	-94.138%
2026-02-18	21.0800	23.2500	20.9500	23.2500	+36.284%	283	4,715	-94.151%
2026-02-17	17.5100	17.9000	17.0600	17.0600	-13.838%	8	4,735	-92.028%
2026-02-13	19.4200	19.8000	19.3700	19.8000	+5.600%	115	4,791	-93.131%
2026-02-12	20.0000	20.0000	18.6600	18.7500	-16.295%	32	4,791	-92.747%
2026-02-11	22.0000	22.4000	22.0000	22.4000	+8.370%	22	4,773	-93.929%
2026-02-10	21.4000	21.4000	20.3300	20.6700	-14.587%	180	4,794	-93.420%
2026-02-09	23.9500	24.4300	23.9000	24.2000	+13.508%	107	4,706	-94.380%
2026-02-06	21.8000	22.0600	21.0000	21.3200	+8.499%	34	4,705	-93.621%
2026-02-05	18.8100	19.6500	18.1800	19.6500	-12.277%	9	4,687	-93.079%
2026-02-04	25.0400	26.0000	21.6000	22.4000	-8.571%	15	4,686	-93.929%
2026-02-03	24.0500	26.0000	23.5500	24.5000	+41.618%	22	4,685	-94.449%
2026-02-02	18.5000	18.7000	17.0000	17.3000	-24.289%	43	4,669	-92.139%
2026-01-30	29.0000	30.0000	20.4200	22.8500	-43.580%	53	4,662	-94.048%
2026-01-29	44.7400	46.0000	30.1000	40.5000	+14.633%	5,159	4,640	-96.642%
2026-01-28	28.7800	35.3300	28.0100	35.3300	+41.320%	5,219	5,654	-96.151%
2026-01-27	21.5800	25.0000	20.9500	25.0000	+19.048%	106	608	-94.560%
2026-01-26	21.0400	23.7700	20.9200	21.0000	+18.980%	24	506	-93.524%
2026-01-23	16.5200	17.7600	16.5200	17.6500	+11.006%	209	504	-92.295%
2026-01-22	15.4800	16.0000	15.4800	15.9000	+10.801%	22	333	-91.447%
2026-01-21	14.5500	14.5500	14.3500	14.3500	+15.633%	21	311	-90.523%
2026-01-20	11.7000	12.6300	11.7000	12.4100	+37.889%	156	291	-89.041%
2026-01-16	9.2600	9.2600	9.0000	9.0000	-4.661%	53	111	-84.889%
2026-01-15	9.4400	9.4400	9.4400	9.4400	+0.963%	5	111	-85.593%
2026-01-13	10.2500	10.2500	9.3500	9.3500	-6.030%	2	106	-85.455%
2026-01-12	10.1500	10.4000	9.9500	9.9500	+21.341%	4	106	-86.332%
2026-01-08	8.2000	8.2000	8.2000	8.2000	-7.345%	5	107	-83.415%
2026-01-06	8.8800	8.8800	8.8500	8.8500	+10.349%	2	107	-84.633%
2026-01-05	8.0900	8.0900	7.9500	8.0200	+16.232%	53	82	-83.042%
2026-01-02	6.7500	6.9000	6.7500	6.9000	-4.828%	2	82	-80.290%
2025-12-30	7.2500	7.2500	7.2500	7.2500	+3.571%	2	82	-81.241%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-15.663%	1	82	-80.571%
2025-12-24	8.3000	8.3000	8.3000	8.3000	+33.441%	2	82	-83.614%
2025-12-12	6.2200	6.2200	6.2200	6.2200	+24.400%	2	82	-78.135%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	82	-72.800%
2025-12-02	5.7500	5.7600	5.7500	5.7500	-10.156%	492	82	-76.348%
2025-12-01	6.3000	6.4000	6.0600	6.4000	+13.274%	5	56	-78.750%
2025-11-25	5.2500	5.6500	5.2500	5.6500	+17.220%	8	58	-75.929%
2025-11-04	4.4000	4.8200	4.4000	4.8200	-26.970%	2	51	-71.784%
2025-10-24	6.6000	6.6000	6.6000	6.6000	-5.036%	1	51	-79.394%
2025-10-23	6.9500	6.9500	6.9500	6.9500	+13.377%	1	50	-80.432%
2025-10-22	6.1300	6.1300	6.1300	6.1300	-19.869%	1	50	-77.814%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+9.286%	30	50	-82.222%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+86.170%	15	20	-80.571%
2025-10-10	3.7600	3.7600	3.7600	3.7600	-37.333%	3	5	-63.830%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+435.714%	1	2	-77.333%
2025-08-18	1.1400	1.1400	1.1200	1.1200	0.000%	2	1	+21.429%

.dark-mode .HrWQ3J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrWQ3J{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C560GLD Jan 15 2027 560.00 Call (GLD270115C00560000)option OPRA

GLD20270115C560
GLD Jan 15 2027 560.00 Call (GLD270115C00560000)
option OPRA