Dark

GLD20270115C700
GLD Jan 15 2027 700.00 Call (GLD270115C00700000)
option OPRA

EOD

Jul 24, 2026

0.7200-4.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7200	0.7200	0.7200	0.7200	-4.000%	2	9,018	0.000%
2026-07-23	0.7400	0.7600	0.6400	0.7500	-9.639%	34	9,017	-4.000%
2026-07-22	0.8300	0.8400	0.8100	0.8300	+16.901%	300	9,012	-13.253%
2026-07-21	0.7400	0.7500	0.7100	0.7100	+1.429%	27	8,713	+1.408%
2026-07-20	0.8800	0.8800	0.7000	0.7000	-7.895%	5	8,707	+2.857%
2026-07-17	0.8300	0.8300	0.7600	0.7600	-6.173%	3	8,705	-5.263%
2026-07-16	0.8100	0.8100	0.8100	0.8100	-12.903%	15	8,703	-11.111%
2026-07-15	0.8300	0.9300	0.8300	0.9300	+4.494%	31	8,689	-22.581%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+14.103%	58	8,673	-19.101%
2026-07-13	0.7600	1.0700	0.7600	0.7800	-10.345%	29	8,688	-7.692%
2026-07-10	0.9200	0.9200	0.8500	0.8700	+12.987%	27	8,677	-17.241%
2026-07-09	0.9900	0.9900	0.7500	0.7700	-30.000%	37	8,678	-6.494%
2026-07-08	1.0600	1.1000	0.9700	1.1000	+12.245%	18	8,672	-34.545%
2026-07-07	1.0700	1.1000	0.9800	0.9800	+4.255%	8	8,669	-26.531%
2026-07-06	1.1800	1.1800	0.9000	0.9400	-9.615%	6	8,667	-23.404%
2026-07-02	1.0500	1.0500	1.0400	1.0400	+4.000%	72	8,591	-30.769%
2026-07-01	1.0500	1.0500	1.0000	1.0000	0.000%	20	8,591	-28.000%
2026-06-30	1.0000	1.0300	1.0000	1.0000	-0.990%	23	8,575	-28.000%
2026-06-29	1.0300	1.0900	0.9800	1.0100	-12.174%	149	8,556	-28.713%
2026-06-26	1.0900	1.1500	1.0900	1.1500	+5.505%	12	8,492	-37.391%
2026-06-25	1.0000	1.1000	1.0000	1.0900	-9.917%	19	8,482	-33.945%
2026-06-24	1.0600	1.4000	1.0600	1.2100	+2.542%	229	8,482	-40.496%
2026-06-23	1.1700	1.2500	1.1200	1.1800	0.000%	106	8,416	-38.983%
2026-06-22	1.2000	1.4000	1.1700	1.1800	-5.600%	20	8,335	-38.983%
2026-06-18	1.3000	1.3200	1.2500	1.2500	-26.471%	15	8,332	-42.400%
2026-06-17	1.4500	1.7000	1.4200	1.7000	+19.718%	40	8,332	-57.647%
2026-06-15	1.4500	1.4500	1.3200	1.4200	+10.078%	144	8,332	-49.296%
2026-06-12	1.3000	1.3000	1.2900	1.2900	-7.194%	4	8,328	-44.186%
2026-06-11	1.2800	1.5100	1.0300	1.3900	+10.317%	363	8,332	-48.201%
2026-06-10	1.2400	1.4100	1.2400	1.2600	-6.667%	156	8,100	-42.857%
2026-06-09	1.4000	1.4900	1.3000	1.3500	-3.571%	73	8,053	-46.667%
2026-06-08	1.4200	1.5000	1.2000	1.4000	-7.285%	199	8,105	-48.571%
2026-06-05	1.5500	1.5500	1.4700	1.5100	-11.176%	431	8,131	-52.318%
2026-06-04	1.7600	1.8200	1.6500	1.7000	-0.585%	96	8,388	-57.647%
2026-06-03	1.8300	1.8600	1.7100	1.7100	-7.065%	7	8,387	-57.895%
2026-06-02	2.0900	2.0900	1.8300	1.8400	-5.641%	7	8,387	-60.870%
2026-06-01	1.8200	2.0700	1.8200	1.9500	-2.010%	30	8,386	-63.077%
2026-05-29	1.9600	2.2000	1.9000	1.9900	+10.556%	127	8,388	-63.819%
2026-05-28	1.7300	1.8200	1.6300	1.8000	-3.226%	123	8,427	-60.000%
2026-05-27	1.7400	1.8600	1.6800	1.8600	+0.541%	56	8,380	-61.290%
2026-05-26	1.9600	2.0100	1.8300	1.8500	-7.960%	443	8,381	-61.081%
2026-05-22	1.9000	2.0100	1.7200	2.0100	+4.687%	335	8,145	-64.179%
2026-05-21	1.9000	2.0500	1.9000	1.9200	-5.419%	4	8,109	-62.500%
2026-05-20	2.0700	2.0800	1.9000	2.0300	-2.404%	46	8,109	-64.532%
2026-05-19	2.1200	2.1400	2.0200	2.0800	-1.887%	106	8,112	-65.385%
2026-05-18	2.3400	2.3500	2.1200	2.1200	-3.636%	200	8,112	-66.038%
2026-05-15	2.3400	2.4300	2.1700	2.2000	-13.725%	203	8,112	-67.273%
2026-05-14	2.6200	2.6400	2.5500	2.5500	-7.942%	190	7,987	-71.765%
2026-05-13	2.6400	2.8000	2.5800	2.7700	+0.727%	15	7,814	-74.007%
2026-05-12	2.7800	2.9500	2.6000	2.7500	-5.172%	37	7,814	-73.818%
2026-05-11	2.9500	3.1200	2.8700	2.9000	+17.886%	287	7,814	-75.172%
2026-05-08	3.0100	3.1500	2.4600	2.4600	-16.041%	105	7,702	-70.732%
2026-05-07	2.9000	3.1000	2.8700	2.9300	+9.328%	37	7,732	-75.427%
2026-05-06	3.0000	3.0000	2.4600	2.6800	+14.530%	33	7,729	-73.134%
2026-05-05	2.3400	2.3400	2.3400	2.3400	-0.847%	406	7,721	-69.231%
2026-05-04	2.4100	2.6000	2.2600	2.3600	-5.600%	275	7,316	-69.492%
2026-05-01	2.3800	2.5000	2.3800	2.5000	+6.838%	6	7,360	-71.200%
2026-04-30	2.2900	2.3800	2.2600	2.3400	+11.429%	356	7,360	-69.231%
2026-04-29	2.1000	2.1400	2.1000	2.1000	-2.326%	211	7,483	-65.714%
2026-04-28	2.0700	2.2500	2.0700	2.1500	-11.523%	65	7,334	-66.512%
2026-04-27	2.5500	2.5500	2.4300	2.4300	-7.605%	19	7,270	-70.370%
2026-04-24	2.5100	2.6500	2.5100	2.6300	+1.154%	36	7,258	-72.624%
2026-04-23	2.9000	3.0000	2.6000	2.6000	-16.129%	512	7,287	-72.308%
2026-04-22	3.2000	3.3500	2.9000	3.1000	-1.587%	112	7,767	-76.774%
2026-04-21	3.5000	3.5000	3.1000	3.1500	-14.865%	573	7,767	-77.143%
2026-04-20	4.0000	5.2500	3.7000	3.7000	-7.500%	116	7,510	-80.541%
2026-04-17	3.2500	4.0000	3.2500	4.0000	+8.108%	2	7,512	-82.000%
2026-04-16	3.7000	4.0200	3.7000	3.7000	-12.114%	32	7,511	-80.541%
2026-04-15	4.5000	4.5000	4.2100	4.2100	-2.995%	52	7,537	-82.898%
2026-04-14	4.1500	4.3500	4.1000	4.3400	+27.647%	6	7,494	-83.410%
2026-04-13	3.9500	3.9500	3.4000	3.4000	-11.688%	12	7,490	-78.824%
2026-04-10	4.1900	4.2200	3.7500	3.8500	-4.938%	35	7,489	-81.299%
2026-04-09	4.3500	4.3700	4.0500	4.0500	-15.272%	43	7,509	-82.222%
2026-04-08	5.6000	5.6000	4.6500	4.7800	+12.471%	9	7,517	-84.937%
2026-04-07	4.8500	4.8500	4.2500	4.2500	-6.593%	208	7,508	-83.059%
2026-04-06	5.2000	5.2000	4.5500	4.5500	-14.953%	6	7,348	-84.176%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-6.140%	5	7,338	-86.542%
2026-04-01	5.3800	5.7000	5.0000	5.7000	+11.765%	1,149	7,338	-87.368%
2026-03-31	5.0000	5.1500	4.8500	5.1000	+2.000%	211	8,060	-85.882%
2026-03-30	5.1300	5.1300	4.8000	5.0000	+6.383%	4	7,860	-85.600%
2026-03-27	4.4500	5.1000	4.4500	4.7000	+11.905%	507	7,859	-84.681%
2026-03-26	4.4500	4.4500	4.2000	4.2000	-9.091%	5	7,362	-82.857%
2026-03-25	5.1000	5.1000	4.6200	4.6200	+8.962%	162	7,361	-84.416%
2026-03-24	4.2400	4.2400	4.2400	4.2400	-4.719%	1	7,277	-83.019%
2026-03-23	3.9000	4.6000	3.9000	4.4500	+7.229%	255	7,277	-83.820%
2026-03-20	4.3800	4.3800	3.9000	4.1500	-2.353%	348	7,289	-82.651%
2026-03-19	4.6500	5.5500	3.7500	4.2500	-19.811%	326	6,998	-83.059%
2026-03-18	6.7400	6.7400	5.0900	5.3000	-13.821%	605	7,070	-86.415%
2026-03-17	7.4000	7.4000	6.1000	6.1500	-5.675%	12	7,394	-88.293%
2026-03-16	7.1000	7.3300	6.5200	6.5200	-8.811%	35	7,395	-88.957%
2026-03-13	7.7400	7.7400	7.1500	7.1500	-6.536%	225	7,380	-89.930%
2026-03-12	8.0000	8.4300	7.5000	7.6500	-11.561%	434	7,438	-90.588%
2026-03-11	8.5500	8.6500	8.2000	8.6500	-8.271%	77	7,386	-91.676%
2026-03-10	10.0000	10.0000	8.5000	9.4300	+5.011%	208	7,386	-92.365%
2026-03-09	9.1000	9.1000	8.9800	8.9800	-5.474%	7	7,182	-91.982%
2026-03-06	9.6500	10.0000	8.8000	9.5000	+8.696%	56	7,181	-92.421%
2026-03-05	9.6000	9.9000	8.7400	8.7400	-12.600%	226	7,176	-91.762%
2026-03-04	10.8000	10.8000	10.0000	10.0000	-2.913%	110	7,244	-92.800%
2026-03-03	10.4000	10.6500	8.8000	10.3000	-11.966%	157	7,214	-93.010%
2026-03-02	11.5300	13.3000	11.2000	11.7000	+3.540%	166	7,158	-93.846%
2026-02-27	11.0000	12.7500	10.6000	11.3000	+7.824%	142	7,191	-93.628%
2026-02-26	10.2500	10.7500	9.8800	10.4800	-6.429%	211	7,190	-93.130%
2026-02-25	9.9500	11.7500	9.9500	11.2000	-4.681%	104	7,174	-93.571%
2026-02-24	11.0000	11.8000	10.7500	11.7500	-5.698%	78	7,174	-93.872%
2026-02-23	11.1300	12.7000	11.0700	12.4600	+16.886%	306	7,162	-94.222%
2026-02-20	9.8000	11.3500	9.5000	10.6600	+22.953%	3,089	7,209	-93.246%
2026-02-19	9.0900	9.5000	8.6700	8.6700	-4.410%	16	5,420	-91.696%
2026-02-18	8.6000	9.5000	8.1500	9.0700	+20.933%	235	5,413	-92.062%
2026-02-17	7.1500	7.5300	6.9000	7.5000	-12.791%	595	5,369	-90.400%
2026-02-13	8.0000	8.6000	7.8500	8.6000	+11.255%	7	4,820	-91.628%
2026-02-12	8.5000	9.0000	7.0000	7.7300	-15.055%	441	4,820	-90.686%
2026-02-11	8.7200	9.4000	8.0000	9.1000	+11.656%	413	4,605	-92.088%
2026-02-10	8.5500	8.5500	8.1500	8.1500	-18.905%	54	4,400	-91.166%
2026-02-09	9.2000	10.0900	9.1000	10.0500	+13.048%	246	4,395	-92.836%
2026-02-06	9.0500	10.6500	8.5000	8.8900	+11.125%	131	4,366	-91.901%
2026-02-05	7.2000	8.5000	7.2000	8.0000	-13.326%	143	4,323	-91.000%
2026-02-04	11.0000	11.0000	8.6500	9.2300	-10.562%	875	4,320	-92.199%
2026-02-03	9.5000	11.1000	9.2500	10.3200	+43.333%	1,605	3,897	-93.023%
2026-02-02	8.1500	9.2500	6.2500	7.2000	-28.000%	454	3,840	-90.000%
2026-01-30	11.2800	12.2000	8.7500	10.0000	-39.394%	711	3,857	-92.800%
2026-01-29	17.0000	19.8000	10.5000	16.5000	+33.065%	554	3,831	-95.636%
2026-01-28	10.0000	12.7400	9.8000	12.4000	+28.497%	3,490	3,735	-94.194%
2026-01-27	7.4700	9.6500	7.1000	9.6500	+45.770%	376	1,884	-92.539%
2026-01-26	5.9500	8.0000	5.9500	6.6200	+15.130%	347	1,764	-89.124%
2026-01-23	4.7500	5.7500	4.3000	5.7500	+18.313%	90	1,607	-87.478%
2026-01-22	4.3500	4.8600	4.1500	4.8600	+29.600%	13	1,540	-85.185%
2026-01-21	4.7500	4.9500	3.7500	3.7500	-1.316%	1,024	1,540	-80.800%
2026-01-20	4.0000	4.1400	3.3000	3.8000	+38.182%	37	638	-81.053%
2026-01-16	2.6000	2.7500	2.6000	2.7500	-3.846%	26	633	-73.818%
2026-01-15	2.9300	2.9300	2.8600	2.8600	-5.298%	3	633	-74.825%
2026-01-14	2.9000	3.2000	2.9000	3.0200	-2.581%	13	632	-76.159%
2026-01-13	3.1500	3.1500	3.0000	3.1000	+0.977%	14	630	-76.774%
2026-01-12	3.0500	3.1600	3.0500	3.0700	+22.800%	12	616	-76.547%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-1.961%	1	616	-71.200%
2026-01-08	2.4800	2.6000	2.4800	2.5500	-0.778%	9	617	-71.765%
2026-01-07	2.5100	2.5700	2.5100	2.5700	-2.281%	7	612	-71.984%
2026-01-06	2.5000	2.6300	2.5000	2.6300	+34.184%	23	609	-72.624%
2026-01-02	1.9700	1.9700	1.9600	1.9600	-1.508%	5	606	-63.265%
2025-12-31	2.0500	2.0500	1.9900	1.9900	-2.927%	8	597	-63.819%
2025-12-29	2.0000	2.0800	2.0000	2.0500	-29.066%	14	597	-64.878%
2025-12-26	2.7600	2.9800	2.7600	2.8900	+20.921%	21	583	-75.087%
2025-12-24	2.3500	2.5000	2.3200	2.3900	-8.077%	14	572	-69.874%
2025-12-23	2.5500	2.6500	2.4700	2.6000	+68.831%	59	572	-72.308%
2025-12-19	1.5400	1.5400	1.5400	1.5400	-24.878%	1	516	-53.247%
2025-12-18	2.0500	2.0500	2.0500	2.0500	+2.500%	1	515	-64.878%
2025-12-12	2.1000	2.1000	2.0000	2.0000	+4.712%	12	516	-64.000%
2025-12-11	1.6800	1.9800	1.6800	1.9100	+12.353%	506	504	-62.304%
2025-12-08	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-57.647%

.dark-mode .nRk27k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRk27k{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C700GLD Jan 15 2027 700.00 Call (GLD270115C00700000)option OPRA

GLD20270115C700
GLD Jan 15 2027 700.00 Call (GLD270115C00700000)
option OPRA