Dark

GLD20270115C575
GLD Jan 15 2027 575.00 Call (GLD270115C00575000)
option OPRA

EOD

Jul 21, 2026

1.22-6.154%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,672	0.000%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,672	-6.154%
2026-07-16	1.2800	1.2800	1.2800	1.2800	-14.667%	2	1,672	-4.688%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-1.961%	2	1,672	-18.667%
2026-07-13	1.5300	1.5300	1.5300	1.5300	+12.500%	1	1,671	-20.261%
2026-07-10	1.6500	1.6500	1.3600	1.3600	+0.741%	8	1,672	-10.294%
2026-07-09	1.5600	1.5600	1.3400	1.3500	-20.588%	3	1,679	-9.630%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+1.796%	2	1,724	-28.235%
2026-07-06	2.0100	2.0100	1.5400	1.6700	+7.742%	110	1,724	-26.946%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-6.061%	1	1,779	-21.290%
2026-06-30	1.5500	1.6500	1.5500	1.6500	-2.367%	2	1,778	-26.061%
2026-06-25	1.6400	1.6900	1.6400	1.6900	-15.500%	2	1,778	-27.811%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-23.372%	1	1,777	-39.000%
2026-06-17	2.6100	2.6100	2.6100	2.6100	+8.299%	1	1,779	-53.257%
2026-06-16	2.5000	2.5000	2.4100	2.4100	+20.500%	2	1,779	-49.378%
2026-06-12	2.9700	2.9700	2.0000	2.0000	0.000%	3	1,779	-39.000%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-13.043%	2	1,780	-39.000%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-3.766%	2	1,780	-46.957%
2026-06-09	2.6000	2.7300	2.3900	2.3900	-6.275%	3	1,780	-48.954%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-15.000%	1	1,778	-52.157%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,777	-59.333%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,778	-65.143%
2026-06-03	3.4500	3.4500	3.3800	3.4000	-10.526%	15	1,778	-64.118%
2026-06-02	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,778	-67.895%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-5.660%	1	1,777	-65.143%
2026-05-22	3.7000	3.7100	3.7000	3.7100	-8.395%	5	1,777	-67.116%
2026-05-21	4.0000	4.0500	4.0000	4.0500	-5.814%	4	1,777	-69.877%
2026-05-20	3.9800	4.3000	3.9800	4.3000	0.000%	11	1,777	-71.628%
2026-05-19	4.2400	4.3000	4.2400	4.3000	-7.527%	3	1,779	-71.628%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-2.105%	1	1,779	-73.763%
2026-05-15	4.9000	5.0000	4.7500	4.7500	-32.432%	6	1,779	-74.316%
2026-05-11	7.0300	7.0300	7.0300	7.0300	+7.328%	1	1,779	-82.646%
2026-05-07	7.3500	7.8000	6.5000	6.5500	0.000%	42	1,778	-81.374%
2026-05-06	6.5500	6.5500	6.5500	6.5500	+24.762%	1	1,758	-81.374%
2026-05-05	5.3500	5.3500	5.2500	5.2500	-0.190%	21	1,758	-76.762%
2026-05-04	5.1900	5.2600	5.1900	5.2600	-4.364%	2	1,757	-76.806%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+10.000%	4	1,757	-77.818%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-16.667%	1	1,761	-75.600%
2026-04-27	6.3700	6.3700	6.0000	6.0000	-14.286%	2	1,761	-79.667%
2026-04-24	6.8500	7.0000	6.8500	7.0000	-3.448%	2	1,760	-82.571%
2026-04-23	7.3000	7.5000	7.2000	7.2500	-9.826%	8	1,759	-83.172%
2026-04-21	8.5500	8.5500	8.0000	8.0400	-20.475%	8	1,757	-84.826%
2026-04-16	10.5500	10.5500	10.1100	10.1100	-13.957%	3	1,757	-87.933%
2026-04-14	11.6900	11.8000	11.6300	11.7500	+29.834%	31	1,757	-89.617%
2026-04-13	9.5200	9.5200	9.0500	9.0500	-20.405%	3	1,757	-86.519%
2026-04-09	11.5000	11.5000	11.3700	11.3700	-2.654%	40	1,778	-89.270%
2026-04-06	12.2500	12.2500	11.6800	11.6800	-4.105%	47	1,798	-89.555%
2026-04-02	12.1800	12.1800	12.1800	12.1800	-9.778%	6	1,917	-89.984%
2026-04-01	13.0000	13.5000	13.0000	13.5000	+14.796%	16	1,917	-90.963%
2026-03-31	12.1500	12.1500	11.7600	11.7600	+4.813%	3	1,931	-89.626%
2026-03-30	11.6000	11.6000	11.0600	11.2200	-1.145%	5	1,931	-89.127%
2026-03-27	10.3000	11.3500	10.1300	11.3500	+18.476%	78	1,934	-89.251%
2026-03-26	9.9000	9.9000	9.5000	9.5800	-15.743%	108	1,864	-87.265%
2026-03-25	11.7100	11.7300	11.3700	11.3700	+20.063%	4	1,780	-89.270%
2026-03-24	8.7700	9.5200	8.7700	9.4700	+0.745%	6	1,780	-87.117%
2026-03-23	9.0000	9.4000	8.9500	9.4000	-0.529%	6	1,781	-87.021%
2026-03-20	10.7500	10.7500	9.4500	9.4500	-5.500%	4	1,781	-87.090%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-22.780%	2	1,782	-87.800%
2026-03-18	14.0000	14.0000	12.9500	12.9500	-21.324%	45	1,784	-90.579%
2026-03-17	16.5000	16.5600	16.4400	16.4600	-5.348%	204	1,769	-92.588%
2026-03-16	17.9500	17.9500	17.0300	17.3900	-17.583%	25	1,768	-92.984%
2026-03-11	21.5500	21.5500	21.1000	21.1000	-2.224%	5	1,767	-94.218%
2026-03-09	22.2500	22.2500	21.5200	21.5800	-4.640%	27	1,766	-94.347%
2026-03-06	23.3400	23.3400	22.5000	22.6300	-1.136%	578	1,766	-94.609%
2026-03-05	22.7800	22.8900	22.5400	22.8900	+1.060%	204	1,972	-94.670%
2026-03-04	22.6500	22.6500	22.6500	22.6500	+5.447%	1	1,870	-94.614%
2026-03-03	21.2500	21.4800	21.2500	21.4800	-18.482%	61	1,870	-94.320%
2026-03-02	26.3500	26.3500	26.3500	26.3500	+3.333%	1	1,840	-95.370%
2026-02-27	25.3000	25.5000	25.3000	25.5000	+6.873%	4	1,840	-95.216%
2026-02-26	23.8700	23.8700	23.8600	23.8600	-9.312%	6	1,840	-94.887%
2026-02-25	25.4700	26.3100	25.0600	26.3100	-1.461%	423	1,686	-95.363%
2026-02-23	26.1700	26.7400	26.1700	26.7000	+24.825%	425	1,686	-95.431%
2026-02-20	21.2000	21.3900	21.2000	21.3900	+11.406%	4	1,531	-94.296%
2026-02-18	18.5100	19.2000	18.4100	19.2000	+24.433%	527	1,530	-93.646%
2026-02-17	16.1500	16.1500	15.4300	15.4300	-17.707%	5	1,269	-92.093%
2026-02-13	17.5000	19.0000	17.5000	18.7500	+13.430%	396	1,377	-93.493%
2026-02-12	16.5300	16.5300	16.5300	16.5300	-16.515%	35	1,377	-92.619%
2026-02-11	19.6100	19.8000	19.5700	19.8000	+7.902%	38	1,377	-93.838%
2026-02-10	18.7500	18.8100	18.1300	18.3500	-12.285%	57	1,341	-93.351%
2026-02-09	20.0000	20.9200	19.8000	20.9200	+9.701%	8	1,315	-94.168%
2026-02-06	19.5500	20.0000	18.9000	19.0700	+11.651%	1,050	1,315	-93.603%
2026-02-05	16.9700	17.0800	16.9500	17.0800	-12.410%	6	972	-92.857%
2026-02-04	19.8300	20.1000	19.3700	19.5000	-9.471%	410	972	-93.744%
2026-02-03	21.5000	21.5500	21.3500	21.5400	+43.600%	232	972	-94.336%
2026-02-02	16.1000	16.2500	15.0000	15.0000	-33.036%	16	1,053	-91.867%
2026-01-30	30.0000	30.0000	19.0000	22.4000	-39.946%	930	1,048	-94.554%
2026-01-29	41.7000	41.7000	26.3300	37.3000	+18.413%	503	441	-96.729%
2026-01-28	25.2500	31.5000	25.2500	31.5000	+54.110%	149	740	-96.127%
2026-01-27	18.3500	20.4400	17.8200	20.4400	+12.184%	349	652	-94.031%
2026-01-26	18.7700	20.5000	18.2200	18.2200	+19.868%	80	605	-93.304%
2026-01-23	15.1800	15.2000	14.8700	15.2000	+11.355%	4	594	-91.974%
2026-01-22	12.0700	13.6500	12.0700	13.6500	+20.264%	14	592	-91.062%
2026-01-21	13.2800	13.2800	11.3500	11.3500	+8.095%	10	578	-89.251%
2026-01-20	10.0500	10.5000	9.9400	10.5000	+32.075%	104	573	-88.381%
2026-01-16	7.8500	7.9500	7.8500	7.9500	-7.666%	395	85	-84.654%
2026-01-14	8.6100	8.6100	8.6100	8.6100	+5.774%	1	85	-85.830%
2026-01-13	8.9100	8.9100	8.1400	8.1400	+14.648%	7	84	-85.012%
2026-01-09	7.0300	7.1000	7.0300	7.1000	+5.185%	3	77	-82.817%
2026-01-08	6.9500	6.9500	6.7500	6.7500	-2.597%	8	75	-81.926%
2026-01-05	6.9300	6.9300	6.9300	6.9300	+24.417%	1	79	-82.395%
2026-01-02	5.5700	5.5700	5.5700	5.5700	-0.179%	3	79	-78.097%
2025-12-31	5.5800	5.5800	5.5800	5.5800	-6.218%	1	78	-78.136%
2025-12-29	5.9500	5.9500	5.9500	5.9500	+5.872%	24	78	-79.496%
2025-12-17	5.6200	5.6200	5.6200	5.6200	+1.996%	14	88	-78.292%
2025-12-16	5.5200	5.5200	5.5100	5.5100	+15.756%	10	78	-77.858%
2025-12-05	4.7600	4.7600	4.7600	4.7600	+0.634%	12	72	-74.370%
2025-10-28	4.3800	4.7300	3.1000	4.7300	-18.729%	20	70	-74.207%
2025-10-24	5.3800	5.8200	5.3800	5.8200	0.000%	60	60	-79.038%

.dark-mode .SbMZY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbMZY3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C575GLD Jan 15 2027 575.00 Call (GLD270115C00575000)option OPRA

GLD20270115C575
GLD Jan 15 2027 575.00 Call (GLD270115C00575000)
option OPRA