Dark

GLD20270617C405
GLD Jun 17 2027 405.00 Call (GLD270617C00405000)
option OPRA

EOD

Jul 23, 2026

24.64-16.247%(-4.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.5200	24.8000	24.5200	24.6400	-16.247%	6	414	0.000%
2026-07-22	29.3000	29.5500	29.3000	29.4200	+14.519%	4	415	-16.247%
2026-07-21	25.6900	25.6900	25.6900	25.6900	+6.819%	1	413	-4.087%
2026-07-20	24.0500	24.0500	24.0500	24.0500	-2.037%	1	412	+2.453%
2026-07-17	24.6900	24.6900	24.5500	24.5500	+5.591%	4	412	+0.367%
2026-07-16	23.2000	23.2500	23.2000	23.2500	-11.260%	3	410	+5.978%
2026-07-15	26.2000	26.2000	26.2000	26.2000	+8.489%	1	410	-5.954%
2026-07-13	24.1500	24.1500	24.1500	24.1500	-20.033%	1	410	+2.029%
2026-07-07	30.1500	30.2000	30.1500	30.2000	+7.857%	2	411	-18.411%
2026-07-01	28.0000	28.0000	28.0000	28.0000	-0.885%	1	410	-12.000%
2026-06-26	28.2500	28.2500	28.2500	28.2500	+10.352%	10	410	-12.779%
2026-06-24	26.1300	26.1300	25.6000	25.6000	-14.667%	2	400	-3.750%
2026-06-23	30.5100	30.5100	29.9000	30.0000	-9.774%	56	399	-17.867%
2026-06-22	33.5000	33.5000	33.2500	33.2500	-3.371%	5	344	-25.895%
2026-06-18	37.9200	37.9200	34.4100	34.4100	-14.785%	7	350	-28.393%
2026-06-17	40.3800	40.3800	40.3800	40.3800	-2.792%	1	350	-38.980%
2026-06-16	41.5400	41.5400	41.5400	41.5400	+1.814%	1	350	-40.684%
2026-06-15	43.3000	43.3000	40.8000	40.8000	+12.707%	59	349	-39.608%
2026-06-12	35.9000	37.2500	34.4700	36.2000	+4.928%	226	296	-31.934%
2026-06-11	29.7700	35.1000	29.7700	34.5000	+9.524%	13	244	-28.580%
2026-06-10	34.0000	34.0000	31.0500	31.5000	-18.182%	5	244	-21.778%
2026-06-09	40.0000	40.0000	38.5000	38.5000	-9.836%	7	244	-36.000%
2026-06-08	42.5000	42.7000	41.8000	42.7000	+1.257%	5	244	-42.295%
2026-06-05	44.0200	44.3200	42.0000	42.1700	-18.512%	196	244	-41.570%
2026-06-02	51.7500	51.7500	51.7500	51.7500	+1.670%	1	162	-52.386%
2026-06-01	50.1500	51.5000	50.1500	50.9000	-9.672%	9	163	-51.591%
2026-05-29	56.3500	56.3500	56.3500	56.3500	+8.365%	2	162	-56.273%
2026-05-28	49.2000	52.0000	48.5000	52.0000	+5.051%	3	160	-52.615%
2026-05-27	48.2400	49.5000	48.2400	49.5000	-3.036%	17	160	-50.222%
2026-05-26	51.0500	51.0500	51.0500	51.0500	-9.486%	1	144	-51.734%
2026-05-20	56.4000	56.4000	56.4000	56.4000	+3.278%	1	144	-56.312%
2026-05-19	56.4000	56.4000	54.0100	54.6100	-5.845%	8	149	-54.880%
2026-05-15	59.1000	59.1000	58.0000	58.0000	-11.800%	2	149	-57.517%
2026-05-14	65.7600	65.7600	65.7600	65.7600	-3.860%	1	148	-62.530%
2026-05-13	68.4000	68.4000	68.4000	68.4000	-1.227%	1	147	-63.977%
2026-05-12	67.3200	69.2500	67.3200	69.2500	-2.739%	2	147	-64.419%
2026-05-07	71.2000	71.2000	71.2000	71.2000	+10.903%	1	147	-65.393%
2026-05-01	64.2000	64.2000	64.2000	64.2000	-9.996%	1	147	-61.620%
2026-04-24	71.3300	71.3300	71.3300	71.3300	-1.219%	2	147	-65.456%
2026-04-21	72.2100	72.2100	72.2100	72.2100	-9.101%	2	145	-65.877%
2026-04-15	79.4400	79.4400	79.4400	79.4400	-2.599%	1	145	-68.983%
2026-04-14	81.5600	81.5600	81.5600	81.5600	+4.564%	1	144	-69.789%
2026-04-10	78.0000	78.0000	78.0000	78.0000	-3.763%	3	145	-68.410%
2026-04-08	81.0500	81.0500	81.0500	81.0500	+2.517%	1	145	-69.599%
2026-04-07	75.7000	79.8600	75.7000	79.0600	+2.822%	120	144	-68.834%
2026-04-02	76.6900	77.3300	76.6900	76.8900	+2.302%	4	178	-67.954%
2026-03-31	73.6300	75.1600	73.6300	75.1600	+9.086%	46	178	-67.217%
2026-03-30	68.9000	68.9000	68.9000	68.9000	+2.667%	1	142	-64.238%
2026-03-27	63.8900	67.2000	63.8900	67.1100	+13.746%	3	143	-63.284%
2026-03-26	64.7500	64.7500	59.0000	59.0000	-3.279%	12	142	-58.237%
2026-03-24	60.9000	61.2000	60.9000	61.0000	0.000%	3	142	-59.607%
2026-03-23	60.6000	61.0000	59.5000	61.0000	-7.799%	56	141	-59.607%
2026-03-20	65.2500	66.1600	65.2500	66.1600	-23.559%	2	91	-62.757%
2026-03-18	86.5500	86.5500	86.5500	86.5500	-7.955%	4	92	-71.531%
2026-03-16	94.0300	94.0300	94.0300	94.0300	-7.678%	2	90	-73.796%
2026-03-12	105.0000	105.0000	101.8500	101.8500	-9.891%	13	90	-75.808%
2026-03-10	110.9000	113.0300	110.9000	113.0300	+5.636%	8	77	-78.200%
2026-03-03	107.0000	107.0000	107.0000	107.0000	-6.017%	3	82	-76.972%
2026-02-27	112.2200	113.8500	112.2200	113.8500	+3.538%	4	82	-78.357%
2026-02-25	109.9600	109.9600	109.9600	109.9600	+3.036%	4	80	-77.592%
2026-02-24	106.7200	106.7200	106.7200	106.7200	+7.418%	1	80	-76.912%
2026-02-20	99.3500	99.3500	99.3500	99.3500	+4.789%	1	79	-75.199%
2026-02-13	94.6500	94.8100	94.6500	94.8100	-4.637%	2	79	-74.011%
2026-02-09	96.0400	99.4200	96.0400	99.4200	+8.834%	5	79	-75.216%
2026-02-04	91.3500	91.3500	91.3500	91.3500	-4.705%	1	76	-73.027%
2026-02-03	95.8600	95.8600	95.8600	95.8600	+24.494%	1	76	-74.296%
2026-02-02	83.0000	83.0000	72.9800	77.0000	-6.098%	6	76	-68.000%
2026-01-30	100.3500	103.6000	82.0000	82.0000	-39.309%	14	80	-69.951%
2026-01-29	135.1100	135.1100	135.1100	135.1100	+11.211%	1	88	-81.763%
2026-01-28	113.1000	121.4900	113.1000	121.4900	+22.643%	6	89	-79.718%
2026-01-27	98.6500	99.0600	98.6500	99.0600	+0.365%	9	93	-75.126%
2026-01-26	98.6800	98.7000	98.6800	98.7000	+10.936%	6	84	-75.035%
2026-01-23	88.0000	89.0000	88.0000	88.9700	+19.103%	12	88	-72.305%
2026-01-21	74.7000	74.7000	74.7000	74.7000	+1.564%	1	80	-67.015%
2026-01-20	71.7200	73.5500	71.7200	73.5500	+18.629%	3	81	-66.499%
2026-01-16	59.0000	62.0400	59.0000	62.0000	-4.247%	8	73	-60.258%
2026-01-14	63.7000	64.7500	63.7000	64.7500	+3.072%	2	73	-61.946%
2026-01-13	62.8200	62.8200	62.8200	62.8200	+2.530%	1	71	-60.777%
2026-01-12	63.0000	63.2500	61.2700	61.2700	+8.615%	33	72	-59.785%
2026-01-09	57.3200	57.3200	56.4100	56.4100	+3.505%	2	71	-56.320%
2026-01-08	54.0000	54.5000	54.0000	54.5000	-0.311%	4	71	-54.789%
2026-01-07	54.6700	54.6700	54.6700	54.6700	-0.600%	1	67	-54.930%
2026-01-06	55.0000	55.0000	55.0000	55.0000	+1.476%	1	67	-55.200%
2026-01-05	54.0600	54.2000	54.0600	54.2000	+11.753%	2	70	-54.539%
2025-12-29	49.9800	50.1500	47.6000	48.5000	-17.991%	24	70	-49.196%
2025-12-26	57.0800	60.1700	57.0800	59.1400	+7.118%	15	55	-58.336%
2025-12-23	55.2100	55.2100	55.2100	55.2100	+4.248%	13	52	-55.370%
2025-12-22	52.7000	53.4000	51.7500	52.9600	+8.591%	19	52	-53.474%
2025-12-18	47.9300	48.7700	47.9300	48.7700	+9.596%	15	41	-49.477%
2025-12-15	44.5000	44.5000	44.5000	44.5000	+11.250%	7	47	-44.629%
2025-12-04	40.0000	40.0000	40.0000	40.0000	-3.101%	1	54	-38.400%
2025-12-02	41.2800	41.2800	41.2800	41.2800	-3.235%	3	54	-40.310%
2025-12-01	42.6600	42.6600	42.6600	42.6600	+19.496%	1	54	-42.241%
2025-11-21	35.7000	35.7000	35.7000	35.7000	+4.846%	7	54	-30.980%
2025-11-18	34.0500	34.0500	34.0500	34.0500	-6.069%	1	47	-27.636%
2025-11-11	36.2500	36.2500	36.2500	36.2500	+20.833%	1	48	-32.028%
2025-11-07	31.5000	31.5000	30.0000	30.0000	-6.309%	2	48	-17.867%
2025-11-03	32.0200	32.0200	32.0200	32.0200	-3.699%	3	45	-23.048%
2025-10-31	33.2500	33.2500	33.2500	33.2500	+17.077%	1	45	-25.895%
2025-10-28	28.4000	28.4000	28.4000	28.4000	-28.337%	1	44	-13.239%
2025-10-21	39.6300	39.6300	39.6300	39.6300	-18.708%	1	45	-37.825%
2025-10-20	48.2500	48.7500	48.2500	48.7500	+4.839%	6	44	-49.456%
2025-10-17	46.5000	46.5000	46.5000	46.5000	+1.929%	1	41	-47.011%
2025-10-16	43.0000	45.6200	43.0000	45.6200	+16.407%	4	40	-45.989%
2025-10-15	39.0100	40.0000	39.0100	39.1900	+6.872%	4	40	-37.127%
2025-10-14	36.6700	36.6700	36.6700	36.6700	+10.452%	1	39	-32.806%
2025-10-13	33.2000	33.2000	33.2000	33.2000	+7.967%	2	38	-25.783%
2025-10-08	30.7500	30.7500	30.7500	30.7500	+30.851%	2	38	-19.870%
2025-10-06	24.4000	24.4000	23.5000	23.5000	+5.856%	100	37	+4.851%
2025-09-30	22.2000	22.2000	22.2000	22.2000	+22.720%	1	108	+10.991%
2025-09-25	18.0900	18.0900	18.0900	18.0900	-4.789%	1	107	+36.208%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-5.941%	1	107	+29.684%
2025-09-22	20.2000	20.2000	20.2000	20.2000	+29.570%	1	106	+21.980%
2025-09-18	15.5900	15.5900	15.5900	15.5900	-8.294%	4	105	+58.050%
2025-09-09	17.0000	17.0000	17.0000	17.0000	+94.508%	100	105	+44.941%
2025-08-18	8.7400	8.7400	8.7400	8.7400	-8.958%	4	6	+181.922%
2025-08-14	9.6000	9.6000	9.6000	9.6000	-16.522%	1	2	+156.667%
2025-07-21	11.1600	11.5000	11.1600	11.5000	0.000%	2	1	+114.261%

.dark-mode .q7n8K0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7n8K0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C405GLD Jun 17 2027 405.00 Call (GLD270617C00405000)option OPRA

GLD20270617C405
GLD Jun 17 2027 405.00 Call (GLD270617C00405000)
option OPRA