Dark

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

EOD

Sep 17, 2026

37.25-0.080%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.2500	37.2500	37.2500	37.2500	-0.080%	1	598	0.000%
2026-09-16	37.2800	37.2800	37.2800	37.2800	+7.902%	1	598	-0.080%
2026-09-14	32.5500	34.5500	32.5500	34.5500	-9.079%	24	598	+7.815%
2026-09-11	39.9500	39.9500	38.0000	38.0000	+2.842%	3	600	-1.974%
2026-09-10	38.1800	38.5700	36.9500	36.9500	-7.509%	30	604	+0.812%
2026-09-09	42.0000	42.0000	39.9500	39.9500	+5.132%	3	609	-6.758%
2026-09-08	39.9500	40.0000	38.0000	38.0000	-7.317%	18	608	-1.974%
2026-09-04	41.0000	41.0000	41.0000	41.0000	-5.530%	1	594	-9.146%
2026-09-03	43.5500	43.5500	43.4000	43.4000	+13.613%	6	594	-14.171%
2026-09-02	38.1100	38.2000	38.1100	38.2000	+3.523%	2	590	-2.487%
2026-09-01	37.5700	37.7000	36.9000	36.9000	-19.783%	42	590	+0.949%
2026-08-28	50.8500	51.2500	46.0000	46.0000	-14.972%	4	578	-19.022%
2026-08-27	52.0000	54.6500	52.0000	54.1000	+1.902%	14	580	-31.146%
2026-08-26	52.8500	53.0900	52.8500	53.0900	-7.830%	18	579	-29.836%
2026-08-25	53.7200	58.2000	53.7200	57.6000	+2.857%	13	581	-35.330%
2026-08-24	58.0400	58.7000	56.0000	56.0000	+2.190%	4	571	-33.482%
2026-08-21	52.0000	54.8000	52.0000	54.8000	+15.247%	3	571	-32.026%
2026-08-20	46.2000	48.0500	46.2000	47.5500	+1.149%	20	572	-21.661%
2026-08-19	44.0900	47.0100	44.0900	47.0100	+15.390%	6	561	-20.762%
2026-08-17	38.8800	41.0300	38.8800	40.7400	+4.194%	8	561	-8.567%
2026-08-14	39.1000	39.1000	39.1000	39.1000	+5.334%	1	564	-4.731%
2026-08-13	39.0000	39.2200	37.1200	37.1200	-12.884%	18	563	+0.350%
2026-08-12	41.7000	42.6100	41.7000	42.6100	+6.658%	6	557	-12.579%
2026-08-11	40.6300	40.6300	39.9500	39.9500	-2.275%	10	556	-6.758%
2026-08-10	36.1900	40.8800	36.1900	40.8800	+10.486%	462	553	-8.880%
2026-08-07	38.3400	38.3400	37.0000	37.0000	+16.024%	2	375	+0.676%
2026-08-06	32.8000	32.8500	31.8700	31.8900	-3.801%	4	375	+16.808%
2026-08-05	32.6700	33.5000	32.6500	33.1500	+38.587%	18	375	+12.368%
2026-08-04	23.9200	23.9200	23.9200	23.9200	+3.550%	1	375	+55.727%
2026-07-31	23.1500	23.1500	23.1000	23.1000	-10.291%	60	375	+61.255%
2026-07-30	25.6500	25.7500	25.6500	25.7500	+8.650%	2	435	+44.660%
2026-07-29	23.7000	23.7000	23.7000	23.7000	+3.947%	2	434	+57.173%
2026-07-28	23.0000	23.0000	22.8000	22.8000	-9.881%	3	433	+63.377%
2026-07-27	25.2000	25.3500	25.1000	25.3000	+2.679%	44	430	+47.233%
2026-07-23	24.5200	24.8000	24.5200	24.6400	-16.247%	6	414	+51.177%
2026-07-22	29.3000	29.5500	29.3000	29.4200	+14.519%	4	415	+26.615%
2026-07-21	25.6900	25.6900	25.6900	25.6900	+6.819%	1	413	+44.998%
2026-07-20	24.0500	24.0500	24.0500	24.0500	-2.037%	1	412	+54.886%
2026-07-17	24.6900	24.6900	24.5500	24.5500	+5.591%	4	412	+51.731%
2026-07-16	23.2000	23.2500	23.2000	23.2500	-11.260%	3	410	+60.215%
2026-07-15	26.2000	26.2000	26.2000	26.2000	+8.489%	1	410	+42.176%
2026-07-13	24.1500	24.1500	24.1500	24.1500	-20.033%	1	410	+54.244%
2026-07-07	30.1500	30.2000	30.1500	30.2000	+7.857%	2	411	+23.344%
2026-07-01	28.0000	28.0000	28.0000	28.0000	-0.885%	1	410	+33.036%
2026-06-26	28.2500	28.2500	28.2500	28.2500	+10.352%	10	410	+31.858%
2026-06-24	26.1300	26.1300	25.6000	25.6000	-14.667%	2	400	+45.508%
2026-06-23	30.5100	30.5100	29.9000	30.0000	-9.774%	56	399	+24.167%
2026-06-22	33.5000	33.5000	33.2500	33.2500	-3.371%	5	344	+12.030%
2026-06-18	37.9200	37.9200	34.4100	34.4100	-14.785%	7	350	+8.253%
2026-06-17	40.3800	40.3800	40.3800	40.3800	-2.792%	1	350	-7.751%
2026-06-16	41.5400	41.5400	41.5400	41.5400	+1.814%	1	350	-10.327%
2026-06-15	43.3000	43.3000	40.8000	40.8000	+12.707%	59	349	-8.701%
2026-06-12	35.9000	37.2500	34.4700	36.2000	+4.928%	226	296	+2.901%
2026-06-11	29.7700	35.1000	29.7700	34.5000	+9.524%	13	244	+7.971%
2026-06-10	34.0000	34.0000	31.0500	31.5000	-18.182%	5	244	+18.254%
2026-06-09	40.0000	40.0000	38.5000	38.5000	-9.836%	7	244	-3.247%
2026-06-08	42.5000	42.7000	41.8000	42.7000	+1.257%	5	244	-12.763%
2026-06-05	44.0200	44.3200	42.0000	42.1700	-18.512%	196	244	-11.667%
2026-06-02	51.7500	51.7500	51.7500	51.7500	+1.670%	1	162	-28.019%
2026-06-01	50.1500	51.5000	50.1500	50.9000	-9.672%	9	163	-26.817%
2026-05-29	56.3500	56.3500	56.3500	56.3500	+8.365%	2	162	-33.895%
2026-05-28	49.2000	52.0000	48.5000	52.0000	+5.051%	3	160	-28.365%
2026-05-27	48.2400	49.5000	48.2400	49.5000	-3.036%	17	160	-24.747%
2026-05-26	51.0500	51.0500	51.0500	51.0500	-9.486%	1	144	-27.032%
2026-05-20	56.4000	56.4000	56.4000	56.4000	+3.278%	1	144	-33.954%
2026-05-19	56.4000	56.4000	54.0100	54.6100	-5.845%	8	149	-31.789%
2026-05-15	59.1000	59.1000	58.0000	58.0000	-11.800%	2	149	-35.776%
2026-05-14	65.7600	65.7600	65.7600	65.7600	-3.860%	1	148	-43.355%
2026-05-13	68.4000	68.4000	68.4000	68.4000	-1.227%	1	147	-45.541%
2026-05-12	67.3200	69.2500	67.3200	69.2500	-2.739%	2	147	-46.209%
2026-05-07	71.2000	71.2000	71.2000	71.2000	+10.903%	1	147	-47.683%
2026-05-01	64.2000	64.2000	64.2000	64.2000	-9.996%	1	147	-41.978%
2026-04-24	71.3300	71.3300	71.3300	71.3300	-1.219%	2	147	-47.778%
2026-04-21	72.2100	72.2100	72.2100	72.2100	-9.101%	2	145	-48.414%
2026-04-15	79.4400	79.4400	79.4400	79.4400	-2.599%	1	145	-53.109%
2026-04-14	81.5600	81.5600	81.5600	81.5600	+4.564%	1	144	-54.328%
2026-04-10	78.0000	78.0000	78.0000	78.0000	-3.763%	3	145	-52.244%
2026-04-08	81.0500	81.0500	81.0500	81.0500	+2.517%	1	145	-54.041%
2026-04-07	75.7000	79.8600	75.7000	79.0600	+2.822%	120	144	-52.884%
2026-04-02	76.6900	77.3300	76.6900	76.8900	+2.302%	4	178	-51.554%
2026-03-31	73.6300	75.1600	73.6300	75.1600	+9.086%	46	178	-50.439%
2026-03-30	68.9000	68.9000	68.9000	68.9000	+2.667%	1	142	-45.936%
2026-03-27	63.8900	67.2000	63.8900	67.1100	+13.746%	3	143	-44.494%
2026-03-26	64.7500	64.7500	59.0000	59.0000	-3.279%	12	142	-36.864%
2026-03-24	60.9000	61.2000	60.9000	61.0000	0.000%	3	142	-38.934%
2026-03-23	60.6000	61.0000	59.5000	61.0000	-7.799%	56	141	-38.934%
2026-03-20	65.2500	66.1600	65.2500	66.1600	-23.559%	2	91	-43.697%
2026-03-18	86.5500	86.5500	86.5500	86.5500	-7.955%	4	92	-56.961%
2026-03-16	94.0300	94.0300	94.0300	94.0300	-7.678%	2	90	-60.385%
2026-03-12	105.0000	105.0000	101.8500	101.8500	-9.891%	13	90	-63.427%
2026-03-10	110.9000	113.0300	110.9000	113.0300	+5.636%	8	77	-67.044%
2026-03-03	107.0000	107.0000	107.0000	107.0000	-6.017%	3	82	-65.187%
2026-02-27	112.2200	113.8500	112.2200	113.8500	+3.538%	4	82	-67.282%
2026-02-25	109.9600	109.9600	109.9600	109.9600	+3.036%	4	80	-66.124%
2026-02-24	106.7200	106.7200	106.7200	106.7200	+7.418%	1	80	-65.096%
2026-02-20	99.3500	99.3500	99.3500	99.3500	+4.789%	1	79	-62.506%
2026-02-13	94.6500	94.8100	94.6500	94.8100	-4.637%	2	79	-60.711%
2026-02-09	96.0400	99.4200	96.0400	99.4200	+8.834%	5	79	-62.533%
2026-02-04	91.3500	91.3500	91.3500	91.3500	-4.705%	1	76	-59.223%
2026-02-03	95.8600	95.8600	95.8600	95.8600	+24.494%	1	76	-61.141%
2026-02-02	83.0000	83.0000	72.9800	77.0000	-6.098%	6	76	-51.623%
2026-01-30	100.3500	103.6000	82.0000	82.0000	-39.309%	14	80	-54.573%
2026-01-29	135.1100	135.1100	135.1100	135.1100	+11.211%	1	88	-72.430%
2026-01-28	113.1000	121.4900	113.1000	121.4900	+22.643%	6	89	-69.339%
2026-01-27	98.6500	99.0600	98.6500	99.0600	+0.365%	9	93	-62.397%
2026-01-26	98.6800	98.7000	98.6800	98.7000	+10.936%	6	84	-62.259%
2026-01-23	88.0000	89.0000	88.0000	88.9700	+19.103%	12	88	-58.132%
2026-01-21	74.7000	74.7000	74.7000	74.7000	+1.564%	1	80	-50.134%
2026-01-20	71.7200	73.5500	71.7200	73.5500	+18.629%	3	81	-49.354%
2026-01-16	59.0000	62.0400	59.0000	62.0000	-4.247%	8	73	-39.919%
2026-01-14	63.7000	64.7500	63.7000	64.7500	+3.072%	2	73	-42.471%
2026-01-13	62.8200	62.8200	62.8200	62.8200	+2.530%	1	71	-40.704%
2026-01-12	63.0000	63.2500	61.2700	61.2700	+8.615%	33	72	-39.204%
2026-01-09	57.3200	57.3200	56.4100	56.4100	+3.505%	2	71	-33.966%
2026-01-08	54.0000	54.5000	54.0000	54.5000	-0.311%	4	71	-31.651%
2026-01-07	54.6700	54.6700	54.6700	54.6700	-0.600%	1	67	-31.864%
2026-01-06	55.0000	55.0000	55.0000	55.0000	+1.476%	1	67	-32.273%
2026-01-05	54.0600	54.2000	54.0600	54.2000	+11.753%	2	70	-31.273%
2025-12-29	49.9800	50.1500	47.6000	48.5000	-17.991%	24	70	-23.196%
2025-12-26	57.0800	60.1700	57.0800	59.1400	+7.118%	15	55	-37.014%
2025-12-23	55.2100	55.2100	55.2100	55.2100	+4.248%	13	52	-32.530%
2025-12-22	52.7000	53.4000	51.7500	52.9600	+8.591%	19	52	-29.664%
2025-12-18	47.9300	48.7700	47.9300	48.7700	+9.596%	15	41	-23.621%
2025-12-15	44.5000	44.5000	44.5000	44.5000	+11.250%	7	47	-16.292%
2025-12-04	40.0000	40.0000	40.0000	40.0000	-3.101%	1	54	-6.875%
2025-12-02	41.2800	41.2800	41.2800	41.2800	-3.235%	3	54	-9.763%
2025-12-01	42.6600	42.6600	42.6600	42.6600	+19.496%	1	54	-12.682%
2025-11-21	35.7000	35.7000	35.7000	35.7000	+4.846%	7	54	+4.342%
2025-11-18	34.0500	34.0500	34.0500	34.0500	-6.069%	1	47	+9.398%
2025-11-11	36.2500	36.2500	36.2500	36.2500	+20.833%	1	48	+2.759%
2025-11-07	31.5000	31.5000	30.0000	30.0000	-6.309%	2	48	+24.167%
2025-11-03	32.0200	32.0200	32.0200	32.0200	-3.699%	3	45	+16.334%
2025-10-31	33.2500	33.2500	33.2500	33.2500	+17.077%	1	45	+12.030%
2025-10-28	28.4000	28.4000	28.4000	28.4000	-28.337%	1	44	+31.162%
2025-10-21	39.6300	39.6300	39.6300	39.6300	-18.708%	1	45	-6.006%
2025-10-20	48.2500	48.7500	48.2500	48.7500	+4.839%	6	44	-23.590%
2025-10-17	46.5000	46.5000	46.5000	46.5000	+1.929%	1	41	-19.892%
2025-10-16	43.0000	45.6200	43.0000	45.6200	+16.407%	4	40	-18.347%
2025-10-15	39.0100	40.0000	39.0100	39.1900	+6.872%	4	40	-4.950%
2025-10-14	36.6700	36.6700	36.6700	36.6700	+10.452%	1	39	+1.582%
2025-10-13	33.2000	33.2000	33.2000	33.2000	+7.967%	2	38	+12.199%
2025-10-08	30.7500	30.7500	30.7500	30.7500	+30.851%	2	38	+21.138%
2025-10-06	24.4000	24.4000	23.5000	23.5000	+5.856%	100	37	+58.511%
2025-09-30	22.2000	22.2000	22.2000	22.2000	+22.720%	1	108	+67.793%
2025-09-25	18.0900	18.0900	18.0900	18.0900	-4.789%	1	107	+105.915%
2025-09-24	19.0000	19.0000	19.0000	19.0000	-5.941%	1	107	+96.053%
2025-09-22	20.2000	20.2000	20.2000	20.2000	+29.570%	1	106	+84.406%
2025-09-18	15.5900	15.5900	15.5900	15.5900	-8.294%	4	105	+138.935%
2025-09-09	17.0000	17.0000	17.0000	17.0000	+94.508%	100	105	+119.118%
2025-08-18	8.7400	8.7400	8.7400	8.7400	-8.958%	4	6	+326.201%
2025-08-14	9.6000	9.6000	9.6000	9.6000	-16.522%	1	2	+288.021%
2025-07-21	11.1600	11.5000	11.1600	11.5000	0.000%	2	1	+223.913%

.dark-mode .zhgszC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhgszC{ 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