Dark

GLD20270115C580
GLD Jan 15 2027 580.00 Call (GLD270115C00580000)
option OPRA

EOD

Jul 24, 2026

1.24+5.983%(+0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1600	1.2400	1.1600	1.2400	+5.983%	3	982	0.000%
2026-07-20	1.1400	1.1700	1.1400	1.1700	-15.217%	17	982	+5.983%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-11.538%	2	983	-10.145%
2026-07-13	1.5600	1.5600	1.5600	1.5600	+11.429%	1	983	-20.513%
2026-07-09	1.4300	1.5300	1.4000	1.4000	-1.408%	9	983	-11.429%
2026-07-08	1.4200	1.4200	1.4200	1.4200	-16.959%	2	976	-12.676%
2026-07-07	1.7500	1.7500	1.7100	1.7100	+8.917%	2	975	-27.485%
2026-07-02	1.5700	1.5700	1.5700	1.5700	0.000%	1	975	-21.019%
2026-07-01	1.5000	1.5700	1.5000	1.5700	-4.848%	2	975	-21.019%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-2.941%	1	974	-24.848%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-7.609%	1	974	-27.059%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-27.559%	4	975	-32.609%
2026-06-16	2.5400	2.5400	2.5400	2.5400	+14.414%	1	979	-51.181%
2026-06-11	2.2200	2.2200	2.2200	2.2200	+2.778%	2	981	-44.144%
2026-06-10	2.1700	2.2000	2.1600	2.1600	-8.085%	4	981	-42.593%
2026-06-09	2.4200	2.4500	2.3500	2.3500	-26.563%	3	980	-47.234%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-9.348%	1	980	-61.250%
2026-06-04	3.5300	3.5300	3.5300	3.5300	-0.282%	1	979	-64.873%
2026-05-26	3.4000	3.5400	3.3900	3.5400	-0.282%	11	978	-64.972%
2026-05-22	3.5500	3.6500	3.5500	3.5500	-4.826%	3	980	-65.070%
2026-05-21	3.7500	3.7500	3.6500	3.7300	+0.811%	6	982	-66.756%
2026-05-20	3.7900	3.8700	3.7000	3.7000	-12.941%	6	982	-66.486%
2026-05-19	4.1300	4.2500	4.1300	4.2500	-7.407%	2	983	-70.824%
2026-05-15	4.6700	4.8400	4.5900	4.5900	-25.366%	4	983	-72.985%
2026-05-13	6.1500	6.1500	6.1500	6.1500	+9.043%	1	983	-79.837%
2026-05-12	5.9000	5.9500	5.6400	5.6400	-13.231%	8	982	-78.014%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+4.839%	1	982	-80.923%
2026-05-07	6.5200	6.5200	6.1500	6.2000	+20.858%	31	983	-80.000%
2026-05-05	5.1300	5.1300	5.1300	5.1300	-1.536%	1	984	-75.828%
2026-04-30	5.2100	5.2100	5.2100	5.2100	+5.253%	1	985	-76.200%
2026-04-29	4.5700	4.9500	4.5700	4.9500	0.000%	5	985	-74.949%
2026-04-28	4.8700	4.9500	4.8700	4.9500	-34.350%	11	984	-74.949%
2026-04-22	7.4500	7.5400	7.4500	7.5400	-4.918%	127	984	-83.554%
2026-04-21	8.2600	8.2600	7.8800	7.9300	-16.963%	9	962	-84.363%
2026-04-20	9.4800	9.5500	9.4800	9.5500	-14.808%	6	962	-87.016%
2026-04-14	10.1000	11.3100	9.9900	11.2100	+15.686%	232	961	-88.938%
2026-04-10	9.8300	9.8300	9.6900	9.6900	-9.692%	2	964	-87.203%
2026-04-09	11.0000	11.0000	10.7300	10.7300	-11.028%	3	964	-88.444%
2026-04-08	11.9200	12.2000	11.9200	12.0600	+9.836%	13	961	-89.718%
2026-04-07	10.9800	10.9800	10.9800	10.9800	-8.117%	11	963	-88.707%
2026-04-02	11.8500	11.9500	11.8500	11.9500	+3.017%	2	974	-89.623%
2026-03-31	11.5000	11.6000	11.4500	11.6000	+6.912%	9	974	-89.310%
2026-03-30	11.9000	11.9000	10.3500	10.8500	-0.641%	25	973	-88.571%
2026-03-27	9.5500	10.9200	9.5500	10.9200	+21.333%	18	957	-88.645%
2026-03-26	9.7000	9.8100	9.0000	9.0000	-14.286%	12	955	-86.222%
2026-03-25	10.4000	10.5000	10.4000	10.5000	+14.880%	5	959	-88.190%
2026-03-24	9.2000	9.2000	9.1400	9.1400	-0.109%	4	964	-86.433%
2026-03-23	8.9000	10.2500	8.9000	9.1500	+2.809%	26	962	-86.448%
2026-03-20	9.9000	9.9000	8.9000	8.9000	-8.247%	10	977	-86.067%
2026-03-19	9.0000	10.1700	9.0000	9.7000	-21.138%	25	967	-87.216%
2026-03-18	13.0000	14.5000	12.3000	12.3000	-23.269%	42	956	-89.919%
2026-03-17	16.0400	16.0400	16.0300	16.0300	-3.025%	2	929	-92.265%
2026-03-16	17.4500	17.4500	16.5300	16.5300	-5.218%	21	929	-92.498%
2026-03-13	17.5500	17.8600	17.1800	17.4400	-9.731%	311	910	-92.890%
2026-03-12	19.3200	19.3300	19.3200	19.3200	-9.508%	5	947	-93.582%
2026-03-10	21.3500	21.3500	21.3500	21.3500	+4.146%	1	1,021	-94.192%
2026-03-09	21.0900	21.0900	20.5000	20.5000	-8.072%	5	1,022	-93.951%
2026-03-06	22.2800	22.3500	21.6600	22.3000	+9.906%	1,483	1,021	-94.439%
2026-03-05	20.2900	20.2900	20.2900	20.2900	-8.809%	10	1,831	-93.889%
2026-03-04	23.1000	23.1000	22.2100	22.2500	-0.269%	6	1,831	-94.427%
2026-03-03	21.3300	22.5000	19.5500	22.3100	-19.284%	14	1,828	-94.442%
2026-03-02	27.6400	27.6400	27.6400	27.6400	+14.594%	1	1,825	-95.514%
2026-02-27	24.0500	24.1200	24.0500	24.1200	+6.584%	4	1,825	-94.859%
2026-02-26	22.4700	22.6800	22.4700	22.6300	-9.335%	5	1,825	-94.521%
2026-02-25	24.9400	24.9600	24.8100	24.9600	+7.679%	3	1,823	-95.032%
2026-02-24	22.9500	23.1800	22.9500	23.1800	-10.329%	15	1,823	-94.651%
2026-02-23	22.7500	26.1500	22.7500	25.8500	+17.500%	562	1,823	-95.203%
2026-02-20	20.0900	22.0000	18.3000	22.0000	+16.464%	54	1,770	-94.364%
2026-02-19	19.6000	19.6000	18.8900	18.8900	+4.249%	3	1,761	-93.436%
2026-02-18	17.6000	18.8000	17.6000	18.1200	+21.611%	72	1,759	-93.157%
2026-02-17	15.3000	15.3000	14.8600	14.9000	-2.295%	6	1,725	-91.678%
2026-02-13	16.8000	16.9500	15.2500	15.2500	-2.742%	6	1,724	-91.869%
2026-02-12	17.8800	18.0300	14.0300	15.6800	-20.204%	12	1,724	-92.092%
2026-02-11	18.3900	19.6500	18.3900	19.6500	+7.789%	7	1,721	-93.690%
2026-02-10	18.4100	18.4100	17.4500	18.2300	-3.032%	630	1,719	-93.198%
2026-02-09	19.4500	20.4500	18.8000	18.8000	+3.240%	19	1,523	-93.404%
2026-02-06	18.8500	18.9700	18.1400	18.2100	+10.364%	806	1,522	-93.191%
2026-02-05	16.5000	16.5000	16.5000	16.5000	-15.988%	5	1,120	-92.485%
2026-02-04	23.1800	23.1800	18.2500	19.6400	-2.772%	946	1,120	-93.686%
2026-02-03	20.1000	22.5500	20.1000	20.2000	+40.963%	22	655	-93.861%
2026-02-02	16.6200	16.6200	14.3300	14.3300	-35.970%	27	658	-91.347%
2026-01-30	21.7100	23.8000	18.1700	22.3800	-34.619%	21	658	-94.459%
2026-01-29	38.5700	40.4000	24.2900	34.2300	+12.599%	41	658	-96.377%
2026-01-28	23.0000	30.4400	23.0000	30.4000	+49.754%	561	657	-95.921%
2026-01-27	17.2900	20.3300	17.2900	20.3000	+5.619%	51	279	-93.892%
2026-01-26	18.7800	19.2700	18.7000	19.2200	+32.918%	225	268	-93.548%
2026-01-23	13.3500	14.4600	13.3500	14.4600	+19.504%	31	374	-91.425%
2026-01-22	12.1500	12.1500	12.1000	12.1000	+0.666%	25	380	-89.752%
2026-01-21	12.3400	12.4500	11.3000	12.0200	+19.128%	55	370	-89.684%
2026-01-20	10.2600	11.1500	8.8000	10.0900	+18.706%	97	377	-87.711%
2026-01-14	7.9000	8.5000	7.9000	8.5000	+6.918%	5	423	-85.412%
2026-01-13	8.1000	8.1000	7.9500	7.9500	-5.917%	71	423	-84.403%
2026-01-12	8.0500	8.4500	8.0500	8.4500	+52.252%	226	492	-85.325%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-7.035%	10	268	-77.658%
2025-12-30	5.8300	5.9700	5.8300	5.9700	+7.957%	60	258	-79.229%
2025-12-29	5.6900	5.7000	5.5000	5.5300	-30.440%	10	206	-77.577%
2025-12-26	7.2500	7.9500	7.2500	7.9500	+16.912%	6	204	-84.403%
2025-12-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	199	-81.765%
2025-12-23	6.7500	6.8000	6.7500	6.8000	+26.866%	72	199	-81.765%
2025-12-18	5.8000	5.8000	5.3600	5.3600	-4.965%	131	176	-76.866%
2025-12-12	5.6400	5.6400	5.6400	5.6400	+13.481%	1	250	-78.014%
2025-12-11	4.9700	4.9700	4.9700	4.9700	+0.404%	2	250	-75.050%
2025-12-03	4.8500	4.9500	4.7100	4.9500	-5.714%	180	250	-74.949%
2025-12-01	5.2500	5.2500	5.2500	5.2500	+25.000%	1	71	-76.381%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-33.649%	1	70	-70.476%
2025-11-12	6.3300	6.3300	6.3300	6.3300	+107.541%	1	69	-80.411%
2025-11-07	3.0500	3.0500	3.0500	3.0500	-55.147%	1	68	-59.344%
2025-10-24	5.5300	6.8000	5.5300	6.8000	+34.653%	51	67	-81.765%
2025-10-22	5.0900	5.3500	4.7500	5.0500	-5.959%	13	27	-75.446%
2025-10-21	5.3700	5.3700	5.3700	5.3700	-18.389%	1	32	-76.909%
2025-10-17	6.8700	6.8700	6.5800	6.5800	-6.401%	19	32	-81.155%
2025-10-16	7.0300	7.0300	7.0300	7.0300	+46.458%	2	13	-82.361%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-4.000%	1	13	-74.167%
2025-10-13	4.2700	5.0000	4.2000	5.0000	+63.934%	11	13	-75.200%
2025-10-10	3.0500	3.0500	3.0500	3.0500	-10.029%	1	2	-59.344%
2025-10-08	3.0700	3.3900	3.0700	3.3900	0.000%	3	1	-63.422%

.dark-mode .dC9vM3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dC9vM3{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C580GLD Jan 15 2027 580.00 Call (GLD270115C00580000)option OPRA

GLD20270115C580
GLD Jan 15 2027 580.00 Call (GLD270115C00580000)
option OPRA