Dark

GLD20270115C900
GLD Jan 15 2027 900.00 Call (GLD270115C00900000)
option OPRA

EOD

Jul 24, 2026

0.4100-2.381%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5400	0.5400	0.3900	0.4100	-2.381%	10	7,893	0.000%
2026-07-23	0.4200	0.4200	0.4200	0.4200	-10.638%	3	7,883	-2.381%
2026-07-21	0.3900	0.4700	0.3900	0.4700	+27.027%	7	7,886	-12.766%
2026-07-20	0.3800	0.4000	0.3700	0.3700	0.000%	10	7,879	+10.811%
2026-07-17	0.5200	0.5200	0.3700	0.3700	-22.917%	71	7,875	+10.811%
2026-07-16	0.4500	0.4800	0.4500	0.4800	-29.412%	2	7,863	-14.583%
2026-07-15	0.5000	0.7500	0.4600	0.6800	+25.926%	11	7,862	-39.706%
2026-07-14	0.6000	0.6000	0.5000	0.5400	+10.204%	83	7,856	-24.074%
2026-07-13	0.6200	0.6200	0.4800	0.4900	0.000%	5	7,776	-16.327%
2026-07-10	0.5500	0.6200	0.4900	0.4900	-2.000%	4	7,775	-16.327%
2026-07-09	0.6600	0.7400	0.5000	0.5000	-29.577%	77	7,776	-18.000%
2026-07-08	0.7300	0.8100	0.6600	0.7100	-5.333%	163	7,828	-42.254%
2026-07-07	0.6500	0.7500	0.6500	0.7500	-12.791%	32	7,910	-45.333%
2026-07-06	0.8300	0.8600	0.7200	0.8600	+7.500%	68	7,890	-52.326%
2026-07-02	0.7600	0.8100	0.7400	0.8000	+6.667%	167	7,866	-48.750%
2026-07-01	0.7000	0.7500	0.6900	0.7500	-1.316%	99	7,866	-45.333%
2026-06-30	0.7500	0.8100	0.7000	0.7600	+5.556%	447	7,895	-46.053%
2026-06-29	0.7500	0.8100	0.7200	0.7200	-11.111%	230	7,535	-43.056%
2026-06-26	0.8200	0.9500	0.7500	0.8100	-1.220%	701	7,424	-49.383%
2026-06-25	0.8400	0.9800	0.7000	0.8200	-7.865%	60	6,765	-50.000%
2026-06-24	1.0200	1.0200	0.8100	0.8900	+5.952%	101	6,795	-53.933%
2026-06-23	0.9300	0.9300	0.8000	0.8400	-1.176%	12	6,751	-51.190%
2026-06-22	0.9100	0.9100	0.8500	0.8500	-7.609%	2	6,741	-51.765%
2026-06-18	0.9500	1.0300	0.8500	0.9200	-8.000%	34	6,748	-55.435%
2026-06-17	1.0000	1.1000	1.0000	1.0000	+1.010%	31	6,748	-59.000%
2026-06-16	1.0000	1.0000	0.9800	0.9900	-11.607%	522	6,748	-58.586%
2026-06-15	0.9000	1.1200	0.9000	1.1200	+31.765%	501	6,237	-63.393%
2026-06-12	0.7600	0.9600	0.7600	0.8500	+16.438%	31	5,775	-51.765%
2026-06-11	0.7800	0.8600	0.7000	0.7300	-13.095%	123	5,752	-43.836%
2026-06-10	0.8100	0.8600	0.8000	0.8400	+1.205%	724	5,790	-51.190%
2026-06-09	0.8800	0.8800	0.8000	0.8300	-3.488%	20	5,386	-50.602%
2026-06-08	0.8800	1.1600	0.8500	0.8600	-20.370%	110	5,384	-52.326%
2026-06-05	1.0500	1.2000	0.9500	1.0800	-11.475%	37	5,386	-62.037%
2026-06-04	1.1700	1.2200	1.0900	1.2200	+8.929%	40	5,366	-66.393%
2026-06-03	1.1000	1.1800	1.1000	1.1200	-11.111%	10	5,368	-63.393%
2026-06-02	1.0900	1.3500	1.0900	1.2600	+3.279%	117	5,366	-67.460%
2026-06-01	1.3000	1.3000	1.0900	1.2200	+9.910%	40	5,179	-66.393%
2026-05-29	1.2900	1.4000	1.1100	1.1100	-7.500%	61	5,173	-63.063%
2026-05-28	1.3700	1.3700	1.2000	1.2000	+3.448%	85	5,290	-65.833%
2026-05-27	1.1500	1.3000	1.1400	1.1600	+3.571%	99	5,215	-64.655%
2026-05-26	1.2800	1.3700	1.1200	1.1200	-13.846%	327	5,506	-63.393%
2026-05-22	1.3300	1.3300	1.3000	1.3000	+8.333%	2	5,254	-68.462%
2026-05-21	1.2500	1.2500	1.1700	1.2000	-7.692%	46	5,252	-65.833%
2026-05-20	1.4000	1.4000	1.2900	1.3000	-7.143%	61	5,252	-68.462%
2026-05-19	1.5000	1.6600	1.3100	1.4000	-3.448%	178	5,372	-70.714%
2026-05-18	1.4700	1.6900	1.3300	1.4500	+14.173%	251	5,372	-71.724%
2026-05-15	1.3500	1.4600	1.2700	1.2700	-16.993%	11	5,372	-67.717%
2026-05-14	1.5700	1.8200	1.5300	1.5300	-6.135%	112	5,373	-73.203%
2026-05-13	1.6000	1.7900	1.5300	1.6300	-1.212%	67	5,261	-74.847%
2026-05-12	1.6300	1.8000	1.4200	1.6500	-5.714%	164	5,261	-75.152%
2026-05-11	1.7500	1.8000	1.6500	1.7500	+2.941%	172	5,261	-76.571%
2026-05-08	1.6800	1.7500	1.5700	1.7000	+6.250%	61	5,217	-75.882%
2026-05-07	1.5400	1.8000	1.5400	1.6000	-1.235%	81	5,167	-74.375%
2026-05-06	1.5800	1.6400	1.5300	1.6200	+23.664%	31	5,133	-74.691%
2026-05-05	1.2800	1.4900	1.2200	1.3100	-4.380%	286	5,129	-68.702%
2026-05-04	1.3300	1.4400	1.2500	1.3700	+1.481%	316	5,083	-70.073%
2026-05-01	1.4000	1.4000	1.3200	1.3500	+2.273%	97	4,799	-69.630%
2026-04-30	1.3200	1.3200	1.3200	1.3200	+11.864%	5	4,799	-68.939%
2026-04-29	1.1200	1.2200	1.1000	1.1800	-1.667%	61	4,799	-65.254%
2026-04-28	1.1800	1.2200	1.1000	1.2000	-1.639%	29	4,816	-65.833%
2026-04-27	1.9100	1.9100	1.1900	1.2200	-2.400%	78	4,800	-66.393%
2026-04-24	1.3600	1.3600	1.2100	1.2500	-10.072%	126	4,774	-67.200%
2026-04-23	1.4200	1.4200	1.2600	1.3900	-5.442%	57	4,734	-70.504%
2026-04-22	1.5000	1.6200	1.2800	1.4700	-3.922%	965	4,682	-72.109%
2026-04-21	1.6100	1.6100	1.5300	1.5300	-7.273%	156	4,554	-73.203%
2026-04-20	1.5400	1.7400	1.5400	1.6500	-11.290%	33	4,554	-75.152%
2026-04-17	1.1300	1.9100	1.1300	1.8600	+12.727%	301	4,555	-77.957%
2026-04-16	2.0500	2.0500	1.6500	1.6500	-8.333%	77	4,504	-75.152%
2026-04-15	1.9400	1.9400	1.8000	1.8000	-7.692%	5	4,533	-77.222%
2026-04-14	1.6800	1.9800	1.6800	1.9500	-6.699%	560	4,535	-78.974%
2026-04-13	1.6500	2.0900	1.6500	2.0900	-5.000%	15	4,693	-80.383%
2026-04-10	1.9900	2.2000	1.5500	2.2000	+12.821%	63	4,688	-81.364%
2026-04-09	1.8800	2.0800	1.8100	1.9500	-2.500%	94	4,686	-78.974%
2026-04-08	2.0100	2.0100	1.9500	2.0000	+4.167%	13	4,704	-79.500%
2026-04-07	2.2500	2.2600	1.9000	1.9200	-10.698%	96	4,706	-78.646%
2026-04-06	2.4100	2.4100	2.1500	2.1500	-4.444%	143	4,748	-80.930%
2026-04-02	2.0500	2.5000	2.0500	2.2500	+2.273%	75	4,799	-81.778%
2026-04-01	2.0500	2.5100	2.0500	2.2000	+0.457%	106	4,799	-81.364%
2026-03-31	2.6500	2.6500	2.1000	2.1900	-2.667%	107	4,735	-81.279%
2026-03-30	2.4100	2.5700	2.2500	2.2500	-15.414%	178	4,735	-81.778%
2026-03-27	2.3900	2.7000	2.1100	2.6600	+18.222%	92	4,716	-84.586%
2026-03-26	2.1700	2.4700	2.0600	2.2500	+2.273%	533	4,681	-81.778%
2026-03-25	2.2700	2.5000	2.1200	2.2000	+3.774%	446	4,758	-81.364%
2026-03-24	2.0500	2.2300	2.0500	2.1200	-2.752%	11	4,692	-80.660%
2026-03-23	2.4000	2.4300	1.9500	2.1800	+9.000%	403	4,686	-81.193%
2026-03-20	2.3000	2.6000	2.0000	2.0000	-4.762%	430	4,381	-79.500%
2026-03-19	2.1000	2.1900	1.4500	2.1000	-12.863%	273	4,251	-80.476%
2026-03-18	2.5000	2.6000	2.2500	2.4100	-13.309%	80	4,280	-82.988%
2026-03-17	2.8500	2.9300	2.6200	2.7800	-5.763%	8	4,296	-85.252%
2026-03-16	2.9000	3.2000	2.8000	2.9500	-7.233%	137	4,294	-86.102%
2026-03-13	3.3600	3.3600	3.1000	3.1800	+2.251%	14	4,295	-87.107%
2026-03-12	3.3000	3.6000	3.1100	3.1100	-9.593%	233	4,296	-86.817%
2026-03-11	3.6000	3.8100	3.4400	3.4400	-8.267%	517	4,289	-88.081%
2026-03-10	4.0000	4.0000	3.7500	3.7500	0.000%	38	3,820	-89.067%
2026-03-09	4.3000	4.3000	3.7500	3.7500	-5.063%	137	3,806	-89.067%
2026-03-06	3.9000	4.2000	3.9000	3.9500	+1.282%	138	3,677	-89.620%
2026-03-05	4.3100	4.4800	3.7500	3.9000	-7.143%	1,142	3,558	-89.487%
2026-03-04	4.5000	4.5400	4.0400	4.2000	0.000%	281	3,138	-90.238%
2026-03-03	4.4500	4.5000	3.5000	4.2000	-9.091%	81	3,121	-90.238%
2026-03-02	5.8000	5.8000	4.4800	4.6200	+0.435%	190	3,087	-91.126%
2026-02-27	4.5000	5.3000	4.4000	4.6000	+9.005%	972	3,055	-91.087%
2026-02-26	4.5500	4.6500	4.0500	4.2200	-12.990%	62	2,394	-90.284%
2026-02-25	4.7500	5.2000	4.7500	4.8500	+2.105%	197	2,394	-91.546%
2026-02-24	4.9000	5.2000	4.2000	4.7500	-11.546%	23	2,394	-91.368%
2026-02-23	4.8500	5.6000	4.7000	5.3700	+11.875%	690	2,391	-92.365%
2026-02-20	4.5000	4.8000	4.3300	4.8000	+14.833%	644	2,131	-91.458%
2026-02-19	4.3300	4.4000	3.9400	4.1800	+10.000%	44	1,866	-90.191%
2026-02-18	3.7000	4.4000	3.5000	3.8000	+13.772%	97	1,856	-89.211%
2026-02-17	4.1500	4.1500	3.0000	3.3400	-11.640%	321	1,870	-87.725%
2026-02-13	3.7000	3.7800	3.6000	3.7800	+16.308%	4	1,899	-89.153%
2026-02-12	3.6500	4.1500	3.1800	3.2500	-19.753%	19	1,899	-87.385%
2026-02-11	3.7000	4.2800	3.7000	4.0500	+12.813%	232	1,896	-89.877%
2026-02-10	4.0500	4.0500	3.5000	3.5900	-16.512%	831	1,701	-88.579%
2026-02-09	4.4500	4.5000	4.2100	4.3000	+2.381%	45	1,308	-90.465%
2026-02-06	4.3000	4.3000	3.8000	4.2000	+16.667%	122	1,293	-90.238%
2026-02-05	3.2500	3.9900	3.2000	3.6000	-13.253%	588	1,250	-88.611%
2026-02-04	4.1500	4.5000	3.8000	4.1500	+1.220%	42	1,449	-90.120%
2026-02-03	3.9900	4.3500	3.5800	4.1000	-1.205%	434	1,445	-90.000%
2026-02-02	4.1000	4.1500	3.0700	4.1500	-16.331%	1,399	1,418	-90.120%
2026-01-30	5.5000	5.5000	3.8000	4.9600	-24.848%	1,326	1,639	-91.734%
2026-01-29	6.0000	8.0000	4.4000	6.6000	+37.500%	718	609	-93.788%
2026-01-28	4.5000	4.8000	3.3800	4.8000	+59.468%	252	185	-91.458%
2026-01-27	3.0100	3.0100	3.0100	3.0100	0.000%	1	1	-86.379%

.dark-mode .dbxr3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbxr3X{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C900GLD Jan 15 2027 900.00 Call (GLD270115C00900000)option OPRA

GLD20270115C900
GLD Jan 15 2027 900.00 Call (GLD270115C00900000)
option OPRA