Dark

GLD20270617C410
GLD Jun 17 2027 410.00 Call (GLD270617C00410000)
option OPRA

EOD

Jul 24, 2026

23.30-1.895%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.3000	23.3000	23.3000	23.3000	-1.895%	1	2,453	0.000%
2026-07-23	23.7500	23.7500	23.7500	23.7500	-13.636%	1	2,453	-1.895%
2026-07-22	27.5000	27.6000	27.5000	27.5000	+21.789%	8	2,453	-15.273%
2026-07-20	22.8100	22.8100	22.5800	22.5800	-1.397%	340	2,457	+3.189%
2026-07-17	22.8700	23.0600	22.8100	22.9000	+6.860%	12	2,611	+1.747%
2026-07-16	21.6900	22.4500	21.4300	21.4300	-9.768%	7	2,619	+8.726%
2026-07-14	23.7500	23.7500	23.7500	23.7500	+6.790%	1	2,618	-1.895%
2026-07-13	24.0000	24.0000	21.8000	22.2400	-12.441%	23	2,618	+4.766%
2026-07-10	25.4000	25.4000	25.4000	25.4000	-7.636%	2,000	2,616	-8.268%
2026-07-09	27.2000	27.8600	27.2000	27.5000	+3.774%	353	2,077	-15.273%
2026-07-06	28.0700	28.7500	26.5000	26.5000	-3.108%	16	1,946	-12.075%
2026-07-02	28.3500	28.3500	27.3500	27.3500	+10.953%	8	1,948	-14.808%
2026-07-01	25.2000	27.0000	24.6500	24.6500	-7.156%	9	1,948	-5.477%
2026-06-30	25.0000	26.5500	25.0000	26.5500	-0.933%	2	1,945	-12.241%
2026-06-26	26.3800	26.8000	26.3500	26.8000	+3.876%	6	1,945	-13.060%
2026-06-25	25.0600	25.8000	25.0600	25.8000	+4.793%	4	1,947	-9.690%
2026-06-24	25.4500	25.4500	23.4500	24.6200	-13.765%	11	1,947	-5.361%
2026-06-23	30.2900	30.2900	28.1800	28.5500	-8.464%	213	1,948	-18.389%
2026-06-22	30.6500	31.5500	30.5000	31.1900	-20.291%	12	1,853	-25.297%
2026-06-16	39.1300	39.1300	39.1300	39.1300	-3.144%	1	1,853	-40.455%
2026-06-15	41.0000	41.0000	40.3000	40.4000	+20.777%	11	1,852	-42.327%
2026-06-12	32.6000	33.4500	32.2200	33.4500	-0.446%	7	1,847	-30.344%
2026-06-11	28.7800	33.6000	28.7800	33.6000	+12.000%	67	1,841	-30.655%
2026-06-10	32.2500	32.2500	30.0000	30.0000	-17.741%	15	1,808	-22.333%
2026-06-09	39.2000	39.2000	36.4700	36.4700	-9.346%	17	1,819	-36.112%
2026-06-08	40.2500	40.2500	39.5700	40.2300	-0.667%	5	1,808	-42.083%
2026-06-05	44.0500	44.0500	39.9200	40.5000	-14.611%	41	1,805	-42.469%
2026-06-04	48.0000	48.0000	47.4300	47.4300	+2.551%	8	1,825	-50.875%
2026-06-03	45.2000	46.6700	45.2000	46.2500	-6.566%	18	1,827	-49.622%
2026-06-02	50.0000	50.2500	48.9800	49.5000	-1.000%	29	1,828	-52.929%
2026-06-01	48.5800	50.4000	47.7200	50.0000	-2.153%	9	1,810	-53.400%
2026-05-28	47.9700	51.1000	47.9700	51.1000	+8.263%	15	1,806	-54.403%
2026-05-27	45.4500	47.6000	45.4500	47.2000	-7.487%	6	1,800	-50.636%
2026-05-26	51.0200	51.0200	51.0200	51.0200	-2.447%	1	1,797	-54.332%
2026-05-22	50.5000	52.6000	50.3000	52.3000	+2.348%	9	1,796	-55.449%
2026-05-21	51.1000	51.1000	51.1000	51.1000	-5.142%	1	1,792	-54.403%
2026-05-20	51.2300	54.5600	49.8500	53.8700	+3.140%	6	1,792	-56.748%
2026-05-19	50.8000	52.2300	50.6900	52.2300	-6.732%	9	1,790	-55.390%
2026-05-15	56.0000	56.0000	56.0000	56.0000	-12.074%	1	1,790	-58.393%
2026-05-14	63.6900	63.6900	63.6900	63.6900	-0.329%	5	1,789	-63.417%
2026-05-12	63.9000	63.9000	63.9000	63.9000	-3.489%	6	1,794	-63.537%
2026-05-11	65.8200	66.4000	65.8200	66.2100	-0.809%	16	1,794	-64.809%
2026-05-08	66.7500	66.7500	66.7500	66.7500	-3.261%	1	1,790	-65.094%
2026-05-07	66.9500	69.0000	66.9500	69.0000	+4.625%	4	1,790	-66.232%
2026-05-06	63.4500	66.2000	63.4500	65.9500	+20.281%	161	1,791	-64.670%
2026-05-04	54.7500	54.8300	54.7500	54.8300	-11.507%	7	1,790	-57.505%
2026-04-30	61.9600	61.9600	61.9600	61.9600	+14.254%	1	1,788	-62.395%
2026-04-29	54.8600	54.8600	54.2300	54.2300	-21.723%	2	1,787	-57.035%
2026-04-23	69.2800	69.2800	69.2800	69.2800	-1.170%	1	1,787	-66.368%
2026-04-22	70.1000	70.1000	70.1000	70.1000	-12.973%	1	1,786	-66.762%
2026-04-17	80.4000	80.5500	80.4000	80.5500	+4.272%	2	1,786	-71.074%
2026-04-16	77.2500	77.2500	77.2500	77.2500	-0.834%	1	1,786	-69.838%
2026-04-15	77.9000	77.9000	77.9000	77.9000	+3.811%	1	1,785	-70.090%
2026-04-10	75.0400	75.0400	75.0400	75.0400	-3.174%	10	1,784	-68.950%
2026-04-09	77.5000	77.5000	77.5000	77.5000	-0.641%	5	1,794	-69.935%
2026-04-08	79.4800	79.4800	78.0000	78.0000	+2.984%	7	1,794	-70.128%
2026-04-07	73.3000	76.6000	73.1600	75.7400	-6.030%	105	1,794	-69.237%
2026-04-01	77.7300	80.6000	77.7300	80.6000	+14.407%	4	1,794	-71.092%
2026-03-31	70.7000	70.7000	68.0000	70.4500	+6.115%	7	1,794	-66.927%
2026-03-30	66.1300	66.3900	66.1300	66.3900	+0.287%	5	1,800	-64.904%
2026-03-27	62.0000	68.0000	62.0000	66.2000	+16.140%	7	1,800	-64.804%
2026-03-26	61.4000	62.0000	57.0000	57.0000	-13.636%	10	1,800	-59.123%
2026-03-25	66.0200	66.1500	65.2600	66.0000	+12.821%	5	1,798	-64.697%
2026-03-24	56.1900	58.5000	56.1900	58.5000	-0.273%	5	1,795	-60.171%
2026-03-23	59.2000	60.2700	56.8000	58.6600	-8.771%	41	1,795	-60.280%
2026-03-20	64.3000	64.3000	64.3000	64.3000	-5.967%	1	1,777	-63.764%
2026-03-19	63.0000	68.3800	62.0000	68.3800	-30.691%	5	1,777	-65.926%
2026-03-12	98.6600	98.6600	98.6600	98.6600	-6.678%	10	1,776	-76.384%
2026-03-11	105.7200	105.7200	105.7200	105.7200	-3.558%	1	1,776	-77.961%
2026-03-10	106.5000	109.6200	106.5000	109.6200	+8.085%	10	1,775	-78.745%
2026-03-06	101.4200	101.4200	101.4200	101.4200	+0.565%	1	1,783	-77.026%
2026-03-05	100.8500	100.8500	100.8500	100.8500	-2.343%	2	1,782	-76.896%
2026-03-04	103.2700	103.2700	103.2700	103.2700	-0.415%	10	1,780	-77.438%
2026-03-03	102.2500	103.7000	102.2500	103.7000	-3.981%	3	1,790	-77.531%
2026-02-27	108.0000	108.0000	108.0000	108.0000	+1.466%	1	1,790	-78.426%
2026-02-26	105.9000	106.4400	105.9000	106.4400	-1.717%	3	1,791	-78.110%
2026-02-25	108.5000	108.5000	108.2100	108.3000	+3.567%	102	1,790	-78.486%
2026-02-23	104.5700	104.5700	104.5700	104.5700	+14.862%	1	1,790	-77.718%
2026-02-18	91.0400	91.0400	91.0400	91.0400	+0.033%	3	1,791	-74.407%
2026-02-13	91.0100	91.0100	91.0100	91.0100	-2.245%	1	1,788	-74.398%
2026-02-12	93.1000	93.1000	93.1000	93.1000	+2.285%	1	1,788	-74.973%
2026-02-10	94.9100	94.9100	91.0200	91.0200	+3.115%	3	1,788	-74.401%
2026-02-06	88.2700	88.2700	88.2700	88.2700	+6.542%	1	1,787	-73.604%
2026-02-05	82.8500	82.8500	82.8500	82.8500	+13.431%	5	1,786	-71.877%
2026-02-02	73.0400	73.0400	73.0400	73.0400	-7.836%	10	1,786	-68.100%
2026-01-30	98.3000	98.3000	79.2500	79.2500	-33.403%	6	1,776	-70.599%
2026-01-29	132.0000	132.0000	106.9800	119.0000	+5.300%	11	1,777	-80.420%
2026-01-28	110.0000	113.0100	110.0000	113.0100	+18.945%	11	1,787	-79.382%
2026-01-27	92.8100	95.0800	91.0000	95.0100	+2.769%	9	1,796	-75.476%
2026-01-26	95.0000	95.7500	92.4500	92.4500	+7.500%	13	1,799	-74.797%
2026-01-23	86.0000	86.0000	86.0000	86.0000	+5.846%	1	1,801	-72.907%
2026-01-22	75.5000	82.9400	75.5000	81.2500	+11.104%	10	1,800	-71.323%
2026-01-21	77.5000	78.6500	73.1300	73.1300	+4.471%	11	1,798	-68.139%
2026-01-20	69.5000	70.0000	68.3000	70.0000	+20.898%	10	1,794	-66.714%
2026-01-16	60.3500	60.3500	57.9000	57.9000	-4.298%	2	1,787	-59.758%
2026-01-15	60.0000	60.5000	60.0000	60.5000	-3.277%	4	1,787	-61.488%
2026-01-14	62.0000	62.5500	60.4000	62.5500	+2.709%	4	1,787	-62.750%
2026-01-13	61.2000	61.2000	60.9000	60.9000	+0.148%	8	1,788	-61.741%
2026-01-12	60.0000	60.8100	60.0000	60.8100	+12.403%	2	1,782	-61.684%
2026-01-09	54.2700	54.2700	54.1000	54.1000	+3.442%	9	1,782	-56.932%
2026-01-08	52.3500	52.3800	52.3000	52.3000	+1.004%	3	1,773	-55.449%
2026-01-07	51.1800	51.7800	51.1800	51.7800	-4.991%	4	1,771	-55.002%
2026-01-06	52.6500	54.5000	52.6500	54.5000	+5.559%	7	1,768	-57.248%
2026-01-05	51.6300	51.6300	51.6300	51.6300	+15.529%	1	1,763	-54.871%
2026-01-02	44.6900	44.6900	44.6900	44.6900	+2.736%	1	1,763	-47.863%
2025-12-31	44.4700	44.4700	43.5000	43.5000	-3.010%	12	1,750	-46.437%
2025-12-29	49.7000	49.7000	44.8500	44.8500	-22.539%	5	1,750	-48.049%
2025-12-26	56.5600	57.9000	54.7000	57.9000	+9.245%	23	1,748	-59.758%
2025-12-24	52.5200	53.0000	51.6000	53.0000	-3.019%	7	1,760	-56.038%
2025-12-23	51.0000	54.6500	51.0000	54.6500	+9.519%	44	1,760	-57.365%
2025-12-22	48.5000	51.7200	48.5000	49.9000	+11.508%	11	1,727	-53.307%
2025-12-19	45.2500	45.2500	44.6500	44.7500	-1.432%	15	1,727	-47.933%
2025-12-18	42.8500	45.4000	42.8500	45.4000	+11.138%	2	1,721	-48.678%
2025-12-11	39.6000	40.8500	39.6000	40.8500	+10.108%	3	1,721	-42.962%
2025-12-10	36.8600	37.2000	36.8600	37.1000	-5.526%	1,505	1,721	-37.197%
2025-12-02	39.2700	39.2700	39.2700	39.2700	-1.825%	1	221	-40.667%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+3.761%	5	221	-41.750%
2025-11-28	38.5500	38.5500	38.5500	38.5500	+16.045%	1	216	-39.559%
2025-11-17	33.2200	33.2200	33.2200	33.2200	-20.905%	1	217	-29.862%
2025-11-12	42.0000	42.0000	42.0000	42.0000	+39.535%	5	216	-44.524%
2025-10-31	31.0800	31.0800	30.1000	30.1000	+18.039%	2	215	-22.591%
2025-10-28	25.5000	25.5000	25.5000	25.5000	-12.069%	1	213	-8.627%
2025-10-27	29.0000	29.0000	29.0000	29.0000	-20.417%	1	212	-19.655%
2025-10-23	36.4400	36.4400	36.4400	36.4400	+15.683%	1	212	-36.059%
2025-10-22	30.0000	31.5000	30.0000	31.5000	-9.222%	3	212	-26.032%
2025-10-21	37.8600	37.8600	34.2400	34.7000	-24.565%	13	213	-32.853%
2025-10-20	43.7200	46.0000	43.7200	46.0000	+17.197%	102	202	-49.348%
2025-10-17	42.8200	42.8200	39.2500	39.2500	-8.551%	3	101	-40.637%
2025-10-16	43.9000	43.9000	42.9200	42.9200	+14.392%	3	101	-45.713%
2025-10-15	38.5100	38.5100	37.5200	37.5200	+11.006%	3	100	-37.900%
2025-10-14	33.8000	33.8000	33.8000	33.8000	+4.000%	4	100	-31.065%
2025-10-13	32.5000	32.5000	32.5000	32.5000	+20.594%	50	98	-28.308%
2025-10-09	28.0000	28.2000	26.9500	26.9500	+7.157%	3	48	-13.544%
2025-10-07	25.6000	25.6000	25.1500	25.1500	-0.198%	2	48	-7.356%
2025-10-06	25.0000	25.2000	25.0000	25.2000	+14.754%	2	48	-7.540%
2025-10-03	22.4500	22.4500	21.9600	21.9600	+5.526%	2	49	+6.102%
2025-09-30	20.8100	20.8100	20.8100	20.8100	-3.209%	5	51	+11.965%
2025-09-29	20.6500	21.5000	20.6500	21.5000	+26.471%	2	51	+8.372%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-10.526%	1	53	+37.059%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+17.720%	1	52	+22.632%
2025-09-16	16.1400	16.1400	16.1400	16.1400	+13.422%	1	52	+44.362%
2025-09-11	14.2300	14.2300	14.2300	14.2300	-2.401%	1	51	+63.739%
2025-09-10	14.5800	14.5800	14.5800	14.5800	-3.762%	1	51	+59.808%
2025-09-09	15.3100	15.3100	15.1500	15.1500	+13.824%	4	51	+53.795%
2025-09-04	12.8300	13.3100	12.8300	13.3100	-6.727%	3	50	+75.056%
2025-09-03	13.4500	14.2700	13.4500	14.2700	+69.881%	16	48	+63.280%
2025-08-19	8.4000	8.4000	8.4000	8.4000	+1.327%	1	33	+177.381%
2025-08-18	8.2900	8.2900	8.2900	8.2900	-14.093%	1	33	+181.062%
2025-08-13	9.6500	9.6500	9.6500	9.6500	-20.248%	2	32	+141.451%
2025-07-22	12.1000	12.1000	12.1000	12.1000	+12.873%	6	32	+92.562%
2025-07-21	10.8400	10.8500	10.7200	10.7200	0.000%	52	26	+117.351%

.dark-mode .DH7L0R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DH7L0R{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C410GLD Jun 17 2027 410.00 Call (GLD270617C00410000)option OPRA

GLD20270617C410
GLD Jun 17 2027 410.00 Call (GLD270617C00410000)
option OPRA