Dark

GLD20270115C720
GLD Jan 15 2027 720.00 Call (GLD270115C00720000)
option OPRA

EOD

Jul 20, 2026

0.6700-16.250%(-0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6700	0.6700	0.6700	0.6700	-16.250%	20	12,601	0.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-8.046%	2	12,602	-16.250%
2026-07-13	0.8700	0.9500	0.8700	0.8700	+22.535%	4	12,601	-22.989%
2026-07-10	0.8200	0.8200	0.7100	0.7100	-15.476%	5	12,603	-5.634%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-16.832%	1	12,601	-20.238%
2026-07-08	1.1300	1.1800	1.0100	1.0100	+6.316%	5	12,600	-33.663%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-2.062%	10	12,598	-29.474%
2026-07-06	0.9000	0.9800	0.9000	0.9700	0.000%	113	12,598	-30.928%
2026-07-02	1.0000	1.0000	0.9700	0.9700	-11.009%	27	12,650	-30.928%
2026-07-01	1.0900	1.0900	1.0900	1.0900	-9.917%	3	12,650	-38.532%
2026-06-24	1.2100	1.2100	1.2100	1.2100	+8.036%	1	12,651	-44.628%
2026-06-22	1.3200	1.3200	1.1000	1.1200	-5.882%	27	12,651	-40.179%
2026-06-18	1.2000	1.3200	1.1900	1.1900	-20.667%	5	12,625	-43.697%
2026-06-17	1.4500	1.5000	1.4500	1.5000	+7.143%	51	12,625	-55.333%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+20.690%	1	12,625	-52.143%
2026-06-12	1.1600	1.1600	1.1600	1.1600	-7.200%	1	12,625	-42.241%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-8.759%	1	12,626	-46.400%
2026-06-09	1.2900	1.3700	1.2900	1.3700	+7.031%	28	12,625	-51.095%
2026-06-08	1.2800	1.2800	1.2800	1.2800	-7.914%	51	12,626	-47.656%
2026-06-05	1.3300	1.3900	1.3300	1.3900	-10.323%	6	12,675	-51.799%
2026-06-04	1.5500	1.5500	1.5500	1.5500	-16.216%	2	12,675	-56.774%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+2.778%	16	12,677	-63.784%
2026-06-02	1.9900	2.1100	1.8000	1.8000	+5.882%	10	12,661	-62.778%
2026-06-01	1.7300	1.7300	1.6900	1.7000	+5.590%	5	12,661	-60.588%
2026-05-27	1.6100	1.6400	1.6100	1.6100	-6.395%	6	12,658	-58.385%
2026-05-26	1.7700	1.7700	1.7200	1.7200	-11.795%	6	12,660	-61.047%
2026-05-22	1.8800	1.9500	1.8800	1.9500	+8.333%	2	12,658	-65.641%
2026-05-21	1.8300	1.8300	1.8000	1.8000	-5.759%	3	12,658	-62.778%
2026-05-20	2.1000	2.2000	1.8400	1.9100	-10.329%	16	12,658	-64.921%
2026-05-19	2.1300	2.1300	2.1300	2.1300	+2.404%	1	12,663	-68.545%
2026-05-18	2.0300	2.2300	2.0300	2.0800	-21.509%	4	12,663	-67.788%
2026-05-13	2.4600	2.6500	2.4600	2.6500	+3.516%	5	12,663	-74.717%
2026-05-11	2.7500	2.7500	2.5500	2.5600	+5.785%	11	12,667	-73.828%
2026-05-06	2.8000	2.8000	2.4200	2.4200	+13.615%	14	12,666	-72.314%
2026-05-04	2.1200	2.3400	2.1200	2.1300	-11.250%	26	12,657	-68.545%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+23.711%	1	12,657	-72.083%
2026-04-29	1.9500	1.9600	1.9200	1.9400	+0.518%	6	12,659	-65.464%
2026-04-28	1.9300	1.9300	1.9300	1.9300	-15.351%	23	12,659	-65.285%
2026-04-27	2.2800	2.2800	2.2800	2.2800	-39.200%	1	12,682	-70.614%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+7.143%	17	12,682	-82.133%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	12,682	-80.857%
2026-04-14	3.3500	3.4500	3.3500	3.4500	+3.916%	2	12,683	-80.580%
2026-04-13	2.4000	3.7000	2.4000	3.3200	-19.024%	62	12,683	-79.819%
2026-04-07	3.9000	4.1000	3.9000	4.1000	-7.865%	3	12,681	-83.659%
2026-04-02	4.3200	4.5000	4.2700	4.4500	-8.058%	153	12,589	-84.944%
2026-04-01	4.8600	4.8600	4.8400	4.8400	+3.863%	2	12,589	-86.157%
2026-03-31	4.6600	4.6600	4.6600	4.6600	+3.556%	1	12,589	-85.622%
2026-03-30	4.8500	4.8500	4.4000	4.5000	+3.448%	10	12,589	-85.111%
2026-03-27	3.6000	4.3500	3.6000	4.3500	+8.750%	2	12,583	-84.598%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	12,584	-83.250%
2026-03-25	4.2700	4.5000	4.0000	4.5000	+10.024%	3	12,584	-85.111%
2026-03-23	3.7900	4.0900	3.7800	4.0900	+5.412%	7	12,582	-83.619%
2026-03-20	3.8800	3.8800	3.8800	3.8800	+2.105%	3	12,581	-82.732%
2026-03-19	3.3500	3.8000	3.3500	3.8000	-15.556%	28	12,580	-82.368%
2026-03-18	4.0000	4.7000	4.0000	4.5000	-28.000%	8	12,599	-85.111%
2026-03-16	6.6300	6.6300	6.2500	6.2500	-5.303%	22	12,601	-89.280%
2026-03-13	6.6000	6.6000	6.6000	6.6000	0.000%	2	12,623	-89.848%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-17.500%	1	12,621	-89.848%
2026-03-09	8.4500	8.4500	7.7000	8.0000	-5.882%	10	12,621	-91.625%
2026-03-06	8.9000	9.5500	8.5000	8.5000	+14.094%	99	12,622	-92.118%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-16.480%	1	12,621	-91.007%
2026-03-04	9.3000	9.3000	8.8000	8.9200	+4.695%	8	12,621	-92.489%
2026-03-03	8.5000	9.0400	7.9000	8.5200	+2.036%	16	12,627	-92.136%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-14.359%	2	12,625	-91.976%
2026-02-27	9.7000	9.7500	9.7000	9.7500	+8.939%	11	12,627	-93.128%
2026-02-26	8.5100	8.9500	8.5100	8.9500	-10.500%	4	12,618	-92.514%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-5.660%	10	12,627	-93.300%
2026-02-24	9.9900	10.6000	9.9900	10.6000	-3.549%	3	12,627	-93.679%
2026-02-23	10.0000	11.0600	10.0000	10.9900	+22.111%	203	12,625	-93.904%
2026-02-20	8.6600	9.0000	8.6600	9.0000	+5.882%	9	12,623	-92.556%
2026-02-19	8.6100	8.6100	8.5000	8.5000	+21.429%	4	12,631	-92.118%
2026-02-18	7.6400	7.7200	7.0000	7.0000	+9.718%	27	12,629	-90.429%
2026-02-17	6.5500	7.1000	6.2500	6.3800	-15.047%	7	12,634	-89.498%
2026-02-13	7.5400	7.5400	7.5100	7.5100	+17.896%	2	12,633	-91.079%
2026-02-12	8.0000	8.0000	6.2500	6.3700	-25.059%	321	12,633	-89.482%
2026-02-11	8.0000	8.5000	8.0000	8.5000	-0.235%	15	12,567	-92.118%
2026-02-10	8.2300	8.5200	7.3500	8.5200	-4.270%	255	12,561	-92.136%
2026-02-09	8.0000	8.9000	8.0000	8.9000	+11.250%	8	12,438	-92.472%
2026-02-06	8.6500	8.6500	7.8200	8.0000	+9.890%	6	12,434	-91.625%
2026-02-05	7.9000	7.9000	6.6500	7.2800	-9.000%	404	12,434	-90.797%
2026-02-04	10.0000	10.4500	8.0000	8.0000	-11.111%	33	12,375	-91.625%
2026-02-03	8.1500	10.1200	7.7500	9.0000	+27.660%	649	12,354	-92.556%
2026-02-02	7.5800	7.5800	6.1000	7.0500	-25.554%	61	12,268	-90.496%
2026-01-30	12.4000	12.4000	7.8900	9.4700	-26.304%	123	12,285	-92.925%
2026-01-29	16.0000	16.8500	9.6600	12.8500	+15.766%	435	12,323	-94.786%
2026-01-28	8.2500	11.1000	7.6000	11.1000	+48.000%	10,038	12,355	-93.964%
2026-01-27	6.3400	7.5000	6.2000	7.5000	+19.048%	343	2,366	-91.067%
2026-01-26	5.5000	7.5000	5.4000	6.3000	+30.435%	168	2,389	-89.365%
2026-01-23	3.0000	5.2000	3.0000	4.8300	+12.326%	479	2,298	-86.128%
2026-01-22	3.8000	4.4700	3.3500	4.3000	+19.114%	374	2,542	-84.419%
2026-01-21	4.0000	4.6500	3.6100	3.6100	+14.603%	579	2,370	-81.440%
2026-01-20	3.1500	3.5500	3.0000	3.1500	+38.158%	379	1,907	-78.730%
2026-01-16	2.4000	2.4300	2.1400	2.2800	-6.173%	89	1,636	-70.614%
2026-01-15	2.3800	2.5600	2.3800	2.4300	-10.000%	118	1,636	-72.428%
2026-01-14	2.7000	2.7900	2.5500	2.7000	+3.846%	176	1,577	-75.185%
2026-01-13	2.7400	2.7700	2.5000	2.6000	-1.887%	38	1,416	-74.231%
2026-01-12	2.5000	2.8100	2.5000	2.6500	+17.778%	806	1,383	-74.717%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-0.881%	7	604	-70.222%
2026-01-07	2.0900	2.2800	2.0900	2.2700	-0.873%	174	603	-70.485%
2026-01-06	2.3400	2.3400	2.2200	2.2900	+8.531%	21	450	-70.742%
2026-01-05	2.0100	2.1100	2.0100	2.1100	+27.108%	25	418	-68.246%
2026-01-02	1.8800	1.8800	1.6500	1.6600	-1.775%	21	418	-59.639%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-13.333%	5	394	-60.355%
2025-12-30	2.0000	2.0300	1.8300	1.9500	+6.557%	4	394	-65.641%
2025-12-29	2.3700	2.3700	1.2800	1.8300	-27.668%	48	392	-63.388%
2025-12-26	2.4000	2.6000	2.4000	2.5300	+22.816%	31	354	-73.518%
2025-12-24	2.0600	2.2800	1.8400	2.0600	-9.649%	18	319	-67.476%
2025-12-23	2.1200	2.4200	2.1200	2.2800	+6.047%	177	319	-70.614%
2025-12-22	1.9300	2.2600	1.9300	2.1500	+14.362%	72	219	-68.837%
2025-12-19	1.8800	1.8800	1.8800	1.8800	+1.622%	10	155	-64.362%
2025-12-18	2.1500	2.1500	1.8500	1.8500	0.000%	9	145	-63.784%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+6.936%	1	136	-63.784%
2025-12-16	1.6800	1.7300	1.6800	1.7300	-11.282%	2	135	-61.272%
2025-12-15	1.8500	1.9500	1.8000	1.9500	-1.015%	114	133	-65.641%
2025-12-12	1.9100	1.9700	1.6700	1.9700	+28.758%	15	19	-65.990%
2025-12-10	1.5300	1.5300	1.5300	1.5300	0.000%	3	4	-56.209%
2025-12-05	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	-56.209%

.dark-mode .f9zbSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9zbSG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C720GLD Jan 15 2027 720.00 Call (GLD270115C00720000)option OPRA

GLD20270115C720
GLD Jan 15 2027 720.00 Call (GLD270115C00720000)
option OPRA