Dark

GLD20270617C415
GLD Jun 17 2027 415.00 Call (GLD270617C00415000)
option OPRA

EOD

Sep 17, 2026

31.75+8.177%(+2.40)766

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.2500	33.2500	31.7500	31.7500	+8.177%	766	2,657	0.000%
2026-09-16	30.9000	30.9000	29.3500	29.3500	-3.770%	5	2,121	+8.177%
2026-09-14	29.0500	30.5000	28.5900	30.5000	-12.331%	5	2,120	+4.098%
2026-09-11	35.2000	35.2000	34.5900	34.7900	+8.549%	3	2,121	-8.738%
2026-09-10	33.8000	33.8000	32.0500	32.0500	-10.972%	34	2,121	-0.936%
2026-09-09	36.0000	36.0000	36.0000	36.0000	+8.108%	10	2,092	-11.806%
2026-09-08	34.8200	34.8200	33.3000	33.3000	-10.724%	17	2,084	-4.655%
2026-09-04	35.9100	37.5800	35.9100	37.3000	-5.808%	17	2,098	-14.879%
2026-09-03	38.9000	41.7000	38.4500	39.6000	+15.284%	45	2,098	-19.823%
2026-09-02	35.3500	35.3500	34.3500	34.3500	+5.142%	4	2,127	-7.569%
2026-09-01	32.2500	33.4200	32.2500	32.6700	-13.571%	31	2,130	-2.816%
2026-08-31	38.0000	38.0000	36.7000	37.8000	-4.037%	31	2,157	-16.005%
2026-08-28	45.2000	45.3000	39.3900	39.3900	-18.666%	15	2,133	-19.396%
2026-08-27	46.2000	48.4300	46.2000	48.4300	+2.173%	3	2,133	-34.441%
2026-08-26	47.6300	47.6300	47.0000	47.4000	-5.578%	8	2,134	-33.017%
2026-08-25	48.5000	50.2000	48.5000	50.2000	-0.986%	3	2,140	-36.753%
2026-08-24	52.2800	52.4000	50.7000	50.7000	+5.078%	20	2,140	-37.377%
2026-08-21	45.6800	49.2000	45.1700	48.2500	+16.433%	29	2,140	-34.197%
2026-08-20	39.2500	42.5100	39.2500	41.4400	+0.461%	19	2,140	-23.383%
2026-08-19	38.3000	41.4000	38.3000	41.2500	+21.324%	38	2,143	-23.030%
2026-08-18	34.0000	34.0000	34.0000	34.0000	-4.548%	1	2,160	-6.618%
2026-08-17	35.2000	35.6200	35.2000	35.6200	+9.600%	2	2,159	-10.865%
2026-08-13	34.2000	34.2000	32.5000	32.5000	-10.591%	610	2,158	-2.308%
2026-08-12	37.8000	37.8000	36.3500	36.3500	+4.906%	2	1,864	-12.655%
2026-08-11	35.7700	36.1000	34.6500	34.6500	-5.146%	6	1,864	-8.369%
2026-08-10	33.3300	36.5300	33.3300	36.5300	+15.237%	13	1,866	-13.085%
2026-08-07	34.1600	34.1600	31.7000	31.7000	+9.310%	33	1,874	+0.158%
2026-08-06	29.5000	29.7200	28.9000	29.0000	-0.241%	7	1,863	+9.483%
2026-08-05	25.5000	29.3000	25.5000	29.0700	+40.980%	46	1,863	+9.219%
2026-08-04	20.7000	20.7500	20.0000	20.6200	+8.526%	19	1,874	+53.977%
2026-08-03	18.9500	19.0000	18.9500	19.0000	-5.520%	2	1,874	+67.105%
2026-07-31	20.1100	20.1100	20.1100	20.1100	-12.565%	1	1,874	+57.882%
2026-07-30	23.0000	23.0000	23.0000	23.0000	+17.949%	7	1,875	+38.043%
2026-07-29	19.5000	19.5000	19.5000	19.5000	-1.015%	2	1,875	+62.821%
2026-07-28	19.7000	19.7000	19.7000	19.7000	-9.840%	2	1,873	+61.168%
2026-07-27	22.1700	22.1700	21.8500	21.8500	-14.010%	2	1,875	+45.309%
2026-07-22	26.6300	26.6300	25.4100	25.4100	+21.521%	10	1,875	+24.951%
2026-07-20	20.6800	20.9500	20.6800	20.9100	-0.429%	4	1,866	+51.841%
2026-07-17	20.5600	21.7900	20.5600	21.0000	+4.218%	9	1,867	+51.190%
2026-07-16	20.6000	20.6500	20.1000	20.1500	-11.038%	19	1,867	+57.568%
2026-07-15	22.1500	22.6500	22.0500	22.6500	-3.617%	4	1,872	+40.177%
2026-07-10	24.2000	24.2000	23.5000	23.5000	-8.773%	52	1,872	+35.106%
2026-07-09	25.9000	25.9000	25.7600	25.7600	+12.000%	2	1,873	+23.253%
2026-07-08	23.3500	23.3500	22.7000	23.0000	-16.817%	16	1,872	+38.043%
2026-07-07	27.6500	27.6500	27.6500	27.6500	+12.079%	1	1,882	+14.828%
2026-07-06	26.5000	26.9200	24.6700	24.6700	+9.791%	11	1,882	+28.699%
2026-07-01	22.4700	22.4700	22.4700	22.4700	-13.743%	1	1,879	+41.300%
2026-06-26	25.5300	26.0500	25.5300	26.0500	+8.768%	2	1,880	+21.881%
2026-06-25	23.8000	24.2000	23.8000	23.9500	+6.682%	6	1,882	+32.568%
2026-06-24	23.5000	23.6000	22.2500	22.4500	-24.027%	18	1,882	+41.425%
2026-06-22	29.5500	29.5500	29.5500	29.5500	-12.444%	7	1,893	+7.445%
2026-06-18	33.7500	33.7500	33.7500	33.7500	+3.211%	10	1,876	-5.926%
2026-06-17	36.4900	38.6700	32.7000	32.7000	-8.455%	411	1,876	-2.905%
2026-06-16	35.7500	35.7500	35.7200	35.7200	-1.922%	2	1,876	-11.114%
2026-06-15	38.1500	38.1500	36.4200	36.4200	+16.358%	1,523	1,878	-12.823%
2026-06-12	30.9000	31.3000	30.5500	31.3000	+1.294%	24	1,070	+1.438%
2026-06-11	25.5000	31.0500	25.5000	30.9000	+11.633%	34	1,082	+2.751%
2026-06-10	29.4600	31.4500	27.6800	27.6800	-26.675%	10	1,073	+14.704%
2026-06-09	35.8500	37.7500	35.8500	37.7500	-1.048%	2	1,069	-15.894%
2026-06-08	38.1500	38.1500	38.1500	38.1500	+0.739%	1	1,069	-16.776%
2026-06-05	39.5000	39.5000	37.8700	37.8700	-16.420%	4	1,068	-16.161%
2026-06-04	45.0000	45.4000	45.0000	45.3100	+2.860%	5	1,069	-29.927%
2026-06-03	44.0500	44.0500	44.0500	44.0500	-6.989%	1	1,065	-27.923%
2026-06-02	47.7800	47.7800	47.3600	47.3600	-3.544%	7	1,065	-32.960%
2026-06-01	45.9200	49.1000	45.2500	49.1000	-3.725%	6	1,058	-35.336%
2026-05-29	50.3000	51.7000	50.3000	51.0000	+9.208%	4	1,057	-37.745%
2026-05-28	46.7000	46.7000	46.7000	46.7000	+4.944%	1	1,056	-32.013%
2026-05-27	42.6500	44.5000	42.6500	44.5000	-8.247%	9	1,055	-28.652%
2026-05-26	48.2900	48.5000	48.2900	48.5000	-1.423%	2	1,049	-34.536%
2026-05-22	49.4000	49.4000	49.2000	49.2000	+0.102%	11	1,048	-35.467%
2026-05-21	49.1500	49.1500	49.1500	49.1500	-3.400%	1	1,038	-35.402%
2026-05-20	49.7600	50.8800	48.5000	50.8800	+3.436%	4	1,038	-37.598%
2026-05-19	49.0200	50.3000	49.0200	49.1900	-10.237%	68	980	-35.454%
2026-05-18	54.8000	54.8000	54.8000	54.8000	+2.277%	7	980	-42.062%
2026-05-15	51.9900	54.5000	50.8000	53.5800	-12.949%	822	980	-40.743%
2026-05-12	61.8000	61.8000	61.5500	61.5500	-3.858%	2	418	-48.416%
2026-05-11	63.1500	64.0200	63.1500	64.0200	+20.113%	2	419	-50.406%
2026-04-29	52.2000	53.3000	51.9100	53.3000	-3.319%	4	420	-40.432%
2026-04-28	54.7000	55.1300	54.7000	55.1300	-18.180%	4	423	-42.409%
2026-04-22	67.3800	67.3800	67.3800	67.3800	-12.912%	1	423	-52.879%
2026-04-17	77.5500	77.5500	77.3700	77.3700	+10.167%	2	422	-58.963%
2026-04-13	69.3200	70.2300	68.7900	70.2300	-5.248%	15	423	-54.791%
2026-04-10	74.1200	74.1200	74.1200	74.1200	-1.698%	8	423	-57.164%
2026-04-08	75.4000	75.4000	75.4000	75.4000	+7.148%	1	423	-57.891%
2026-04-07	68.2300	70.8000	68.2300	70.3700	+0.157%	6	422	-54.881%
2026-04-06	71.8800	71.8800	70.2600	70.2600	-2.349%	4	419	-54.811%
2026-04-02	72.0600	72.0600	71.9500	71.9500	-7.424%	43	384	-55.872%
2026-04-01	75.7000	77.7200	75.7000	77.7200	+10.949%	2	384	-59.148%
2026-03-31	66.3000	70.0500	66.3000	70.0500	+9.299%	4	384	-54.675%
2026-03-30	63.8500	64.1000	63.8500	64.0900	+3.454%	7	383	-50.460%
2026-03-27	58.1000	64.8000	58.1000	61.9500	+9.452%	14	376	-48.749%
2026-03-26	56.6000	56.6000	56.6000	56.6000	-9.959%	1	374	-43.905%
2026-03-25	62.8500	64.4500	62.8500	62.8600	+12.250%	3	374	-49.491%
2026-03-23	59.8000	59.8000	56.0000	56.0000	-8.197%	3	374	-43.304%
2026-03-20	61.0000	61.0000	61.0000	61.0000	-5.573%	2	373	-47.951%
2026-03-19	64.5500	64.6000	61.7000	64.6000	-30.754%	5	371	-50.851%
2026-03-13	93.2900	93.2900	93.2900	93.2900	-9.039%	1	371	-65.966%
2026-03-11	102.5600	102.5600	102.5600	102.5600	+0.205%	1	372	-69.043%
2026-03-06	102.3500	102.3500	102.3500	102.3500	-10.353%	1	372	-68.979%
2026-03-02	115.4500	115.5000	114.1700	114.1700	+11.712%	3	372	-72.191%
2026-02-26	102.4600	102.4600	102.2000	102.2000	-2.620%	2	373	-68.933%
2026-02-25	105.1500	105.1500	104.9500	104.9500	+2.251%	2	374	-69.747%
2026-02-24	98.9000	102.6400	98.9000	102.6400	-1.676%	18	374	-69.067%
2026-02-23	104.3900	104.3900	104.3900	104.3900	+12.247%	1	375	-69.585%
2026-02-20	93.0000	93.0000	93.0000	93.0000	+6.140%	1	374	-65.860%
2026-02-19	87.6200	87.6200	87.6200	87.6200	-0.330%	2	374	-63.764%
2026-02-18	87.9100	87.9100	87.9100	87.9100	-0.633%	1	374	-63.884%
2026-02-13	88.4700	88.4700	88.4700	88.4700	-5.883%	1	375	-64.112%
2026-02-09	91.5800	94.0000	91.5800	94.0000	+24.011%	3	375	-66.223%
2026-02-05	75.8000	75.8000	75.8000	75.8000	-12.653%	1	374	-58.113%
2026-02-04	86.7800	86.7800	86.7800	86.7800	-1.777%	1	375	-63.413%
2026-02-03	88.3600	88.3600	88.3500	88.3500	+26.214%	2	375	-64.063%
2026-02-02	70.0000	70.0000	70.0000	70.0000	-20.137%	1	373	-54.643%
2026-01-30	99.5000	100.9500	79.0000	87.6500	-26.065%	28	373	-63.776%
2026-01-29	113.9800	118.5500	99.9100	118.5500	+6.495%	22	372	-73.218%
2026-01-28	107.8000	111.3200	106.5500	111.3200	+16.322%	25	380	-71.479%
2026-01-27	90.6600	95.7000	90.3400	95.7000	+4.762%	29	389	-66.823%
2026-01-26	91.7600	93.6500	91.3500	91.3500	+10.754%	21	388	-65.244%
2026-01-23	81.2500	83.0000	78.8500	82.4800	+4.076%	195	372	-61.506%
2026-01-22	75.6500	79.2500	75.6500	79.2500	+10.684%	7	511	-59.937%
2026-01-21	73.4100	73.4100	71.6000	71.6000	+6.389%	6	507	-55.656%
2026-01-20	65.2200	67.3000	65.2200	67.3000	+19.115%	6	510	-52.823%
2026-01-16	54.8000	56.5000	54.8000	56.5000	-3.154%	5	505	-43.805%
2026-01-14	59.0000	59.0000	58.3400	58.3400	+1.549%	2	505	-45.578%
2026-01-13	58.9100	59.7500	57.4000	57.4500	-0.726%	160	503	-44.735%
2026-01-12	57.4500	58.3200	57.4500	57.8700	+11.826%	12	346	-45.136%
2026-01-09	51.7500	51.7500	51.7500	51.7500	+6.613%	1	351	-38.647%
2026-01-08	48.5400	48.5400	48.5400	48.5400	-6.582%	1	351	-34.590%
2026-01-06	52.0000	52.0000	51.9600	51.9600	+1.287%	7	350	-38.895%
2026-01-05	51.0000	51.3000	51.0000	51.3000	+20.112%	2	345	-38.109%
2026-01-02	42.7100	42.7100	42.7100	42.7100	+4.758%	1	345	-25.661%
2025-12-31	40.7700	40.7700	40.7700	40.7700	-7.024%	10	354	-22.124%
2025-12-29	43.8500	43.8500	43.8500	43.8500	-19.171%	4	354	-27.594%
2025-12-26	53.6000	55.1000	53.0000	54.2500	+4.327%	35	354	-41.475%
2025-12-23	49.9600	52.0000	49.9600	52.0000	+10.123%	8	331	-38.942%
2025-12-22	47.5700	47.6000	47.2200	47.2200	+9.053%	6	324	-32.762%
2025-12-18	43.3000	43.3000	43.3000	43.3000	+8.549%	2	324	-26.674%
2025-12-16	39.8900	39.8900	39.8900	39.8900	-1.749%	1	326	-20.406%
2025-12-15	39.3500	40.6000	39.3500	40.6000	+5.318%	2	327	-21.798%
2025-12-12	41.5400	41.5400	38.5500	38.5500	+2.200%	4	328	-17.639%
2025-12-11	36.5500	37.7200	34.7000	37.7200	+9.971%	323	337	-15.827%
2025-12-09	34.3000	34.3000	34.3000	34.3000	-1.888%	3	21	-7.434%
2025-11-26	34.9600	34.9600	34.9600	34.9600	+0.172%	1	23	-9.182%
2025-11-25	34.9000	34.9000	34.9000	34.9000	+7.385%	1	23	-9.026%
2025-11-20	32.5000	32.5000	32.5000	32.5000	-2.314%	1	22	-2.308%
2025-11-10	31.5000	33.2700	31.5000	33.2700	+23.451%	2	21	-4.569%
2025-11-07	26.9500	26.9500	26.9500	26.9500	-7.069%	1	21	+17.811%
2025-11-05	29.0000	29.0000	29.0000	29.0000	+9.848%	1	20	+9.483%
2025-11-04	26.4000	26.4000	26.4000	26.4000	-20.386%	2	19	+20.265%
2025-10-24	33.1600	33.1600	33.1600	33.1600	-18.325%	7	17	-4.252%
2025-10-16	42.3000	42.3000	40.6000	40.6000	+44.484%	8	19	-21.798%
2025-10-08	26.8000	28.1000	26.8000	28.1000	+92.466%	6	11	+12.989%
2025-09-12	14.6000	14.6000	14.6000	14.6000	-1.351%	2	15	+117.466%
2025-09-08	14.0000	15.0000	14.0000	14.8000	+5.714%	7	13	+114.527%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+18.143%	5	6	+126.786%
2025-07-23	11.2900	11.8500	11.2900	11.8500	0.000%	2	1	+167.932%

.dark-mode .N6KJqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6KJqt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C415GLD Jun 17 2027 415.00 Call (GLD270617C00415000)option OPRA

GLD20270617C415
GLD Jun 17 2027 415.00 Call (GLD270617C00415000)
option OPRA