Dark

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

EOD

Sep 17, 2026

33.90+11.623%(+3.53)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	35.3000	35.3000	33.9000	33.9000	+11.623%	38	2,702	0.000%
2026-09-16	33.8800	33.8800	30.0000	30.3700	-5.537%	6	2,685	+11.623%
2026-09-15	32.1500	32.1500	32.1500	32.1500	-10.070%	1	2,688	+5.443%
2026-09-11	35.8100	35.8100	35.3500	35.7500	+5.769%	9	2,688	-5.175%
2026-09-10	35.9500	35.9500	33.8000	33.8000	-10.106%	9	2,691	+0.296%
2026-09-09	38.6000	39.0500	37.6000	37.6000	+4.648%	12	2,696	-9.840%
2026-09-08	37.0900	37.3000	35.8500	35.9300	-7.872%	31	2,686	-5.650%
2026-09-04	39.5500	39.8000	38.5000	39.0000	-7.451%	28	2,679	-13.077%
2026-09-03	41.8000	43.8300	40.7700	42.1400	+11.481%	44	2,679	-19.554%
2026-09-02	37.8000	37.8000	37.8000	37.8000	+11.340%	1	2,660	-10.317%
2026-09-01	34.5000	35.8500	33.9500	33.9500	-15.903%	74	2,659	-0.147%
2026-08-31	39.1800	40.5500	39.0000	40.3700	-4.336%	24	2,686	-16.027%
2026-08-28	48.2500	48.5000	41.7500	42.2000	-17.739%	149	2,673	-19.668%
2026-08-27	50.0000	51.3000	48.7000	51.3000	+1.383%	10	2,557	-33.918%
2026-08-26	51.0500	51.2000	50.6000	50.6000	-5.948%	49	2,564	-33.004%
2026-08-25	50.7000	53.8000	50.7000	53.8000	-0.555%	21	2,522	-36.989%
2026-08-24	55.2800	55.9500	53.4000	54.1000	+4.804%	39	2,509	-37.338%
2026-08-21	48.5000	51.7500	48.5000	51.6200	+15.481%	20	2,502	-34.328%
2026-08-20	41.5200	45.5000	41.5200	44.7000	+2.288%	36	2,497	-24.161%
2026-08-19	40.0000	44.3000	39.9000	43.7000	+30.643%	88	2,486	-22.426%
2026-08-18	36.8000	36.8000	33.4500	33.4500	-11.508%	9	2,469	+1.345%
2026-08-17	38.7600	38.7600	37.8000	37.8000	+5.000%	3	2,469	-10.317%
2026-08-14	36.8800	36.8800	36.0000	36.0000	+3.657%	4	2,469	-5.833%
2026-08-13	36.1000	37.8500	34.6000	34.7300	-10.628%	19	2,469	-2.390%
2026-08-12	39.3500	40.5000	38.8600	38.8600	+4.688%	27	2,464	-12.764%
2026-08-11	38.0000	40.0500	36.2000	37.1200	-3.834%	75	2,480	-8.675%
2026-08-10	32.8500	38.6000	32.8500	38.6000	+8.184%	21	2,464	-12.176%
2026-08-07	35.4200	36.2500	34.9000	35.6800	+13.994%	44	2,469	-4.989%
2026-08-06	31.1000	31.4000	31.1000	31.3000	+2.288%	15	2,445	+8.307%
2026-08-05	27.5000	30.6000	27.5000	30.6000	+36.913%	4	2,451	+10.784%
2026-08-04	22.6000	22.9000	22.3500	22.3500	+5.674%	17	2,453	+51.678%
2026-08-03	20.4900	21.1500	20.4900	21.1500	-2.759%	9	2,443	+60.284%
2026-07-31	21.5000	21.7500	20.7500	21.7500	-8.805%	15	2,442	+55.862%
2026-07-30	23.5000	23.8500	23.4000	23.8500	+4.835%	10	2,449	+42.138%
2026-07-29	20.5000	22.7500	20.5000	22.7500	+6.308%	2	2,451	+49.011%
2026-07-28	21.4000	21.4000	21.4000	21.4000	-9.322%	1	2,452	+58.411%
2026-07-27	23.6500	24.0000	23.5000	23.6000	+1.288%	6	2,452	+43.644%
2026-07-24	23.3000	23.3000	23.3000	23.3000	-1.895%	1	2,453	+45.494%
2026-07-23	23.7500	23.7500	23.7500	23.7500	-13.636%	1	2,453	+42.737%
2026-07-22	27.5000	27.6000	27.5000	27.5000	+21.789%	8	2,453	+23.273%
2026-07-20	22.8100	22.8100	22.5800	22.5800	-1.397%	340	2,457	+50.133%
2026-07-17	22.8700	23.0600	22.8100	22.9000	+6.860%	12	2,611	+48.035%
2026-07-16	21.6900	22.4500	21.4300	21.4300	-9.768%	7	2,619	+58.189%
2026-07-14	23.7500	23.7500	23.7500	23.7500	+6.790%	1	2,618	+42.737%
2026-07-13	24.0000	24.0000	21.8000	22.2400	-12.441%	23	2,618	+52.428%
2026-07-10	25.4000	25.4000	25.4000	25.4000	-7.636%	2,000	2,616	+33.465%
2026-07-09	27.2000	27.8600	27.2000	27.5000	+3.774%	353	2,077	+23.273%
2026-07-06	28.0700	28.7500	26.5000	26.5000	-3.108%	16	1,946	+27.925%
2026-07-02	28.3500	28.3500	27.3500	27.3500	+10.953%	8	1,948	+23.949%
2026-07-01	25.2000	27.0000	24.6500	24.6500	-7.156%	9	1,948	+37.525%
2026-06-30	25.0000	26.5500	25.0000	26.5500	-0.933%	2	1,945	+27.684%
2026-06-26	26.3800	26.8000	26.3500	26.8000	+3.876%	6	1,945	+26.493%
2026-06-25	25.0600	25.8000	25.0600	25.8000	+4.793%	4	1,947	+31.395%
2026-06-24	25.4500	25.4500	23.4500	24.6200	-13.765%	11	1,947	+37.693%
2026-06-23	30.2900	30.2900	28.1800	28.5500	-8.464%	213	1,948	+18.739%
2026-06-22	30.6500	31.5500	30.5000	31.1900	-20.291%	12	1,853	+8.689%
2026-06-16	39.1300	39.1300	39.1300	39.1300	-3.144%	1	1,853	-13.366%
2026-06-15	41.0000	41.0000	40.3000	40.4000	+20.777%	11	1,852	-16.089%
2026-06-12	32.6000	33.4500	32.2200	33.4500	-0.446%	7	1,847	+1.345%
2026-06-11	28.7800	33.6000	28.7800	33.6000	+12.000%	67	1,841	+0.893%
2026-06-10	32.2500	32.2500	30.0000	30.0000	-17.741%	15	1,808	+13.000%
2026-06-09	39.2000	39.2000	36.4700	36.4700	-9.346%	17	1,819	-7.047%
2026-06-08	40.2500	40.2500	39.5700	40.2300	-0.667%	5	1,808	-15.735%
2026-06-05	44.0500	44.0500	39.9200	40.5000	-14.611%	41	1,805	-16.296%
2026-06-04	48.0000	48.0000	47.4300	47.4300	+2.551%	8	1,825	-28.526%
2026-06-03	45.2000	46.6700	45.2000	46.2500	-6.566%	18	1,827	-26.703%
2026-06-02	50.0000	50.2500	48.9800	49.5000	-1.000%	29	1,828	-31.515%
2026-06-01	48.5800	50.4000	47.7200	50.0000	-2.153%	9	1,810	-32.200%
2026-05-28	47.9700	51.1000	47.9700	51.1000	+8.263%	15	1,806	-33.659%
2026-05-27	45.4500	47.6000	45.4500	47.2000	-7.487%	6	1,800	-28.178%
2026-05-26	51.0200	51.0200	51.0200	51.0200	-2.447%	1	1,797	-33.555%
2026-05-22	50.5000	52.6000	50.3000	52.3000	+2.348%	9	1,796	-35.182%
2026-05-21	51.1000	51.1000	51.1000	51.1000	-5.142%	1	1,792	-33.659%
2026-05-20	51.2300	54.5600	49.8500	53.8700	+3.140%	6	1,792	-37.071%
2026-05-19	50.8000	52.2300	50.6900	52.2300	-6.732%	9	1,790	-35.095%
2026-05-15	56.0000	56.0000	56.0000	56.0000	-12.074%	1	1,790	-39.464%
2026-05-14	63.6900	63.6900	63.6900	63.6900	-0.329%	5	1,789	-46.773%
2026-05-12	63.9000	63.9000	63.9000	63.9000	-3.489%	6	1,794	-46.948%
2026-05-11	65.8200	66.4000	65.8200	66.2100	-0.809%	16	1,794	-48.799%
2026-05-08	66.7500	66.7500	66.7500	66.7500	-3.261%	1	1,790	-49.213%
2026-05-07	66.9500	69.0000	66.9500	69.0000	+4.625%	4	1,790	-50.870%
2026-05-06	63.4500	66.2000	63.4500	65.9500	+20.281%	161	1,791	-48.597%
2026-05-04	54.7500	54.8300	54.7500	54.8300	-11.507%	7	1,790	-38.173%
2026-04-30	61.9600	61.9600	61.9600	61.9600	+14.254%	1	1,788	-45.287%
2026-04-29	54.8600	54.8600	54.2300	54.2300	-21.723%	2	1,787	-37.488%
2026-04-23	69.2800	69.2800	69.2800	69.2800	-1.170%	1	1,787	-51.068%
2026-04-22	70.1000	70.1000	70.1000	70.1000	-12.973%	1	1,786	-51.641%
2026-04-17	80.4000	80.5500	80.4000	80.5500	+4.272%	2	1,786	-57.914%
2026-04-16	77.2500	77.2500	77.2500	77.2500	-0.834%	1	1,786	-56.117%
2026-04-15	77.9000	77.9000	77.9000	77.9000	+3.811%	1	1,785	-56.483%
2026-04-10	75.0400	75.0400	75.0400	75.0400	-3.174%	10	1,784	-54.824%
2026-04-09	77.5000	77.5000	77.5000	77.5000	-0.641%	5	1,794	-56.258%
2026-04-08	79.4800	79.4800	78.0000	78.0000	+2.984%	7	1,794	-56.538%
2026-04-07	73.3000	76.6000	73.1600	75.7400	-6.030%	105	1,794	-55.242%
2026-04-01	77.7300	80.6000	77.7300	80.6000	+14.407%	4	1,794	-57.940%
2026-03-31	70.7000	70.7000	68.0000	70.4500	+6.115%	7	1,794	-51.881%
2026-03-30	66.1300	66.3900	66.1300	66.3900	+0.287%	5	1,800	-48.938%
2026-03-27	62.0000	68.0000	62.0000	66.2000	+16.140%	7	1,800	-48.792%
2026-03-26	61.4000	62.0000	57.0000	57.0000	-13.636%	10	1,800	-40.526%
2026-03-25	66.0200	66.1500	65.2600	66.0000	+12.821%	5	1,798	-48.636%
2026-03-24	56.1900	58.5000	56.1900	58.5000	-0.273%	5	1,795	-42.051%
2026-03-23	59.2000	60.2700	56.8000	58.6600	-8.771%	41	1,795	-42.209%
2026-03-20	64.3000	64.3000	64.3000	64.3000	-5.967%	1	1,777	-47.278%
2026-03-19	63.0000	68.3800	62.0000	68.3800	-30.691%	5	1,777	-50.424%
2026-03-12	98.6600	98.6600	98.6600	98.6600	-6.678%	10	1,776	-65.640%
2026-03-11	105.7200	105.7200	105.7200	105.7200	-3.558%	1	1,776	-67.934%
2026-03-10	106.5000	109.6200	106.5000	109.6200	+8.085%	10	1,775	-69.075%
2026-03-06	101.4200	101.4200	101.4200	101.4200	+0.565%	1	1,783	-66.575%
2026-03-05	100.8500	100.8500	100.8500	100.8500	-2.343%	2	1,782	-66.386%
2026-03-04	103.2700	103.2700	103.2700	103.2700	-0.415%	10	1,780	-67.173%
2026-03-03	102.2500	103.7000	102.2500	103.7000	-3.981%	3	1,790	-67.310%
2026-02-27	108.0000	108.0000	108.0000	108.0000	+1.466%	1	1,790	-68.611%
2026-02-26	105.9000	106.4400	105.9000	106.4400	-1.717%	3	1,791	-68.151%
2026-02-25	108.5000	108.5000	108.2100	108.3000	+3.567%	102	1,790	-68.698%
2026-02-23	104.5700	104.5700	104.5700	104.5700	+14.862%	1	1,790	-67.582%
2026-02-18	91.0400	91.0400	91.0400	91.0400	+0.033%	3	1,791	-62.764%
2026-02-13	91.0100	91.0100	91.0100	91.0100	-2.245%	1	1,788	-62.751%
2026-02-12	93.1000	93.1000	93.1000	93.1000	+2.285%	1	1,788	-63.588%
2026-02-10	94.9100	94.9100	91.0200	91.0200	+3.115%	3	1,788	-62.755%
2026-02-06	88.2700	88.2700	88.2700	88.2700	+6.542%	1	1,787	-61.595%
2026-02-05	82.8500	82.8500	82.8500	82.8500	+13.431%	5	1,786	-59.083%
2026-02-02	73.0400	73.0400	73.0400	73.0400	-7.836%	10	1,786	-53.587%
2026-01-30	98.3000	98.3000	79.2500	79.2500	-33.403%	6	1,776	-57.224%
2026-01-29	132.0000	132.0000	106.9800	119.0000	+5.300%	11	1,777	-71.513%
2026-01-28	110.0000	113.0100	110.0000	113.0100	+18.945%	11	1,787	-70.003%
2026-01-27	92.8100	95.0800	91.0000	95.0100	+2.769%	9	1,796	-64.320%
2026-01-26	95.0000	95.7500	92.4500	92.4500	+7.500%	13	1,799	-63.332%
2026-01-23	86.0000	86.0000	86.0000	86.0000	+5.846%	1	1,801	-60.581%
2026-01-22	75.5000	82.9400	75.5000	81.2500	+11.104%	10	1,800	-58.277%
2026-01-21	77.5000	78.6500	73.1300	73.1300	+4.471%	11	1,798	-53.644%
2026-01-20	69.5000	70.0000	68.3000	70.0000	+20.898%	10	1,794	-51.571%
2026-01-16	60.3500	60.3500	57.9000	57.9000	-4.298%	2	1,787	-41.451%
2026-01-15	60.0000	60.5000	60.0000	60.5000	-3.277%	4	1,787	-43.967%
2026-01-14	62.0000	62.5500	60.4000	62.5500	+2.709%	4	1,787	-45.803%
2026-01-13	61.2000	61.2000	60.9000	60.9000	+0.148%	8	1,788	-44.335%
2026-01-12	60.0000	60.8100	60.0000	60.8100	+12.403%	2	1,782	-44.253%
2026-01-09	54.2700	54.2700	54.1000	54.1000	+3.442%	9	1,782	-37.338%
2026-01-08	52.3500	52.3800	52.3000	52.3000	+1.004%	3	1,773	-35.182%
2026-01-07	51.1800	51.7800	51.1800	51.7800	-4.991%	4	1,771	-34.531%
2026-01-06	52.6500	54.5000	52.6500	54.5000	+5.559%	7	1,768	-37.798%
2026-01-05	51.6300	51.6300	51.6300	51.6300	+15.529%	1	1,763	-34.340%
2026-01-02	44.6900	44.6900	44.6900	44.6900	+2.736%	1	1,763	-24.144%
2025-12-31	44.4700	44.4700	43.5000	43.5000	-3.010%	12	1,750	-22.069%
2025-12-29	49.7000	49.7000	44.8500	44.8500	-22.539%	5	1,750	-24.415%
2025-12-26	56.5600	57.9000	54.7000	57.9000	+9.245%	23	1,748	-41.451%
2025-12-24	52.5200	53.0000	51.6000	53.0000	-3.019%	7	1,760	-36.038%
2025-12-23	51.0000	54.6500	51.0000	54.6500	+9.519%	44	1,760	-37.969%
2025-12-22	48.5000	51.7200	48.5000	49.9000	+11.508%	11	1,727	-32.064%
2025-12-19	45.2500	45.2500	44.6500	44.7500	-1.432%	15	1,727	-24.246%
2025-12-18	42.8500	45.4000	42.8500	45.4000	+11.138%	2	1,721	-25.330%
2025-12-11	39.6000	40.8500	39.6000	40.8500	+10.108%	3	1,721	-17.013%
2025-12-10	36.8600	37.2000	36.8600	37.1000	-5.526%	1,505	1,721	-8.625%
2025-12-02	39.2700	39.2700	39.2700	39.2700	-1.825%	1	221	-13.675%
2025-12-01	40.0000	40.0000	40.0000	40.0000	+3.761%	5	221	-15.250%
2025-11-28	38.5500	38.5500	38.5500	38.5500	+16.045%	1	216	-12.062%
2025-11-17	33.2200	33.2200	33.2200	33.2200	-20.905%	1	217	+2.047%
2025-11-12	42.0000	42.0000	42.0000	42.0000	+39.535%	5	216	-19.286%
2025-10-31	31.0800	31.0800	30.1000	30.1000	+18.039%	2	215	+12.625%
2025-10-28	25.5000	25.5000	25.5000	25.5000	-12.069%	1	213	+32.941%
2025-10-27	29.0000	29.0000	29.0000	29.0000	-20.417%	1	212	+16.897%
2025-10-23	36.4400	36.4400	36.4400	36.4400	+15.683%	1	212	-6.970%
2025-10-22	30.0000	31.5000	30.0000	31.5000	-9.222%	3	212	+7.619%
2025-10-21	37.8600	37.8600	34.2400	34.7000	-24.565%	13	213	-2.305%
2025-10-20	43.7200	46.0000	43.7200	46.0000	+17.197%	102	202	-26.304%
2025-10-17	42.8200	42.8200	39.2500	39.2500	-8.551%	3	101	-13.631%
2025-10-16	43.9000	43.9000	42.9200	42.9200	+14.392%	3	101	-21.016%
2025-10-15	38.5100	38.5100	37.5200	37.5200	+11.006%	3	100	-9.648%
2025-10-14	33.8000	33.8000	33.8000	33.8000	+4.000%	4	100	+0.296%
2025-10-13	32.5000	32.5000	32.5000	32.5000	+20.594%	50	98	+4.308%
2025-10-09	28.0000	28.2000	26.9500	26.9500	+7.157%	3	48	+25.788%
2025-10-07	25.6000	25.6000	25.1500	25.1500	-0.198%	2	48	+34.791%
2025-10-06	25.0000	25.2000	25.0000	25.2000	+14.754%	2	48	+34.524%
2025-10-03	22.4500	22.4500	21.9600	21.9600	+5.526%	2	49	+54.372%
2025-09-30	20.8100	20.8100	20.8100	20.8100	-3.209%	5	51	+62.902%
2025-09-29	20.6500	21.5000	20.6500	21.5000	+26.471%	2	51	+57.674%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-10.526%	1	53	+99.412%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+17.720%	1	52	+78.421%
2025-09-16	16.1400	16.1400	16.1400	16.1400	+13.422%	1	52	+110.037%
2025-09-11	14.2300	14.2300	14.2300	14.2300	-2.401%	1	51	+138.229%
2025-09-10	14.5800	14.5800	14.5800	14.5800	-3.762%	1	51	+132.510%
2025-09-09	15.3100	15.3100	15.1500	15.1500	+13.824%	4	51	+123.762%
2025-09-04	12.8300	13.3100	12.8300	13.3100	-6.727%	3	50	+154.696%
2025-09-03	13.4500	14.2700	13.4500	14.2700	+69.881%	16	48	+137.561%
2025-08-19	8.4000	8.4000	8.4000	8.4000	+1.327%	1	33	+303.571%
2025-08-18	8.2900	8.2900	8.2900	8.2900	-14.093%	1	33	+308.926%
2025-08-13	9.6500	9.6500	9.6500	9.6500	-20.248%	2	32	+251.295%
2025-07-22	12.1000	12.1000	12.1000	12.1000	+12.873%	6	32	+180.165%
2025-07-21	10.8400	10.8500	10.7200	10.7200	0.000%	52	26	+216.231%

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