Dark

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

EOD

Jul 22, 2026

25.41+21.521%(+4.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	26.6300	26.6300	25.4100	25.4100	+21.521%	10	1,875	0.000%
2026-07-20	20.6800	20.9500	20.6800	20.9100	-0.429%	4	1,866	+21.521%
2026-07-17	20.5600	21.7900	20.5600	21.0000	+4.218%	9	1,867	+21.000%
2026-07-16	20.6000	20.6500	20.1000	20.1500	-11.038%	19	1,867	+26.104%
2026-07-15	22.1500	22.6500	22.0500	22.6500	-3.617%	4	1,872	+12.185%
2026-07-10	24.2000	24.2000	23.5000	23.5000	-8.773%	52	1,872	+8.128%
2026-07-09	25.9000	25.9000	25.7600	25.7600	+12.000%	2	1,873	-1.359%
2026-07-08	23.3500	23.3500	22.7000	23.0000	-16.817%	16	1,872	+10.478%
2026-07-07	27.6500	27.6500	27.6500	27.6500	+12.079%	1	1,882	-8.101%
2026-07-06	26.5000	26.9200	24.6700	24.6700	+9.791%	11	1,882	+3.000%
2026-07-01	22.4700	22.4700	22.4700	22.4700	-13.743%	1	1,879	+13.084%
2026-06-26	25.5300	26.0500	25.5300	26.0500	+8.768%	2	1,880	-2.457%
2026-06-25	23.8000	24.2000	23.8000	23.9500	+6.682%	6	1,882	+6.096%
2026-06-24	23.5000	23.6000	22.2500	22.4500	-24.027%	18	1,882	+13.185%
2026-06-22	29.5500	29.5500	29.5500	29.5500	-12.444%	7	1,893	-14.010%
2026-06-18	33.7500	33.7500	33.7500	33.7500	+3.211%	10	1,876	-24.711%
2026-06-17	36.4900	38.6700	32.7000	32.7000	-8.455%	411	1,876	-22.294%
2026-06-16	35.7500	35.7500	35.7200	35.7200	-1.922%	2	1,876	-28.863%
2026-06-15	38.1500	38.1500	36.4200	36.4200	+16.358%	1,523	1,878	-30.231%
2026-06-12	30.9000	31.3000	30.5500	31.3000	+1.294%	24	1,070	-18.818%
2026-06-11	25.5000	31.0500	25.5000	30.9000	+11.633%	34	1,082	-17.767%
2026-06-10	29.4600	31.4500	27.6800	27.6800	-26.675%	10	1,073	-8.201%
2026-06-09	35.8500	37.7500	35.8500	37.7500	-1.048%	2	1,069	-32.689%
2026-06-08	38.1500	38.1500	38.1500	38.1500	+0.739%	1	1,069	-33.394%
2026-06-05	39.5000	39.5000	37.8700	37.8700	-16.420%	4	1,068	-32.902%
2026-06-04	45.0000	45.4000	45.0000	45.3100	+2.860%	5	1,069	-43.920%
2026-06-03	44.0500	44.0500	44.0500	44.0500	-6.989%	1	1,065	-42.316%
2026-06-02	47.7800	47.7800	47.3600	47.3600	-3.544%	7	1,065	-46.347%
2026-06-01	45.9200	49.1000	45.2500	49.1000	-3.725%	6	1,058	-48.248%
2026-05-29	50.3000	51.7000	50.3000	51.0000	+9.208%	4	1,057	-50.176%
2026-05-28	46.7000	46.7000	46.7000	46.7000	+4.944%	1	1,056	-45.589%
2026-05-27	42.6500	44.5000	42.6500	44.5000	-8.247%	9	1,055	-42.899%
2026-05-26	48.2900	48.5000	48.2900	48.5000	-1.423%	2	1,049	-47.608%
2026-05-22	49.4000	49.4000	49.2000	49.2000	+0.102%	11	1,048	-48.354%
2026-05-21	49.1500	49.1500	49.1500	49.1500	-3.400%	1	1,038	-48.301%
2026-05-20	49.7600	50.8800	48.5000	50.8800	+3.436%	4	1,038	-50.059%
2026-05-19	49.0200	50.3000	49.0200	49.1900	-10.237%	68	980	-48.343%
2026-05-18	54.8000	54.8000	54.8000	54.8000	+2.277%	7	980	-53.631%
2026-05-15	51.9900	54.5000	50.8000	53.5800	-12.949%	822	980	-52.576%
2026-05-12	61.8000	61.8000	61.5500	61.5500	-3.858%	2	418	-58.716%
2026-05-11	63.1500	64.0200	63.1500	64.0200	+20.113%	2	419	-60.309%
2026-04-29	52.2000	53.3000	51.9100	53.3000	-3.319%	4	420	-52.326%
2026-04-28	54.7000	55.1300	54.7000	55.1300	-18.180%	4	423	-53.909%
2026-04-22	67.3800	67.3800	67.3800	67.3800	-12.912%	1	423	-62.289%
2026-04-17	77.5500	77.5500	77.3700	77.3700	+10.167%	2	422	-67.158%
2026-04-13	69.3200	70.2300	68.7900	70.2300	-5.248%	15	423	-63.819%
2026-04-10	74.1200	74.1200	74.1200	74.1200	-1.698%	8	423	-65.718%
2026-04-08	75.4000	75.4000	75.4000	75.4000	+7.148%	1	423	-66.300%
2026-04-07	68.2300	70.8000	68.2300	70.3700	+0.157%	6	422	-63.891%
2026-04-06	71.8800	71.8800	70.2600	70.2600	-2.349%	4	419	-63.834%
2026-04-02	72.0600	72.0600	71.9500	71.9500	-7.424%	43	384	-64.684%
2026-04-01	75.7000	77.7200	75.7000	77.7200	+10.949%	2	384	-67.306%
2026-03-31	66.3000	70.0500	66.3000	70.0500	+9.299%	4	384	-63.726%
2026-03-30	63.8500	64.1000	63.8500	64.0900	+3.454%	7	383	-60.353%
2026-03-27	58.1000	64.8000	58.1000	61.9500	+9.452%	14	376	-58.983%
2026-03-26	56.6000	56.6000	56.6000	56.6000	-9.959%	1	374	-55.106%
2026-03-25	62.8500	64.4500	62.8500	62.8600	+12.250%	3	374	-59.577%
2026-03-23	59.8000	59.8000	56.0000	56.0000	-8.197%	3	374	-54.625%
2026-03-20	61.0000	61.0000	61.0000	61.0000	-5.573%	2	373	-58.344%
2026-03-19	64.5500	64.6000	61.7000	64.6000	-30.754%	5	371	-60.666%
2026-03-13	93.2900	93.2900	93.2900	93.2900	-9.039%	1	371	-72.762%
2026-03-11	102.5600	102.5600	102.5600	102.5600	+0.205%	1	372	-75.224%
2026-03-06	102.3500	102.3500	102.3500	102.3500	-10.353%	1	372	-75.173%
2026-03-02	115.4500	115.5000	114.1700	114.1700	+11.712%	3	372	-77.744%
2026-02-26	102.4600	102.4600	102.2000	102.2000	-2.620%	2	373	-75.137%
2026-02-25	105.1500	105.1500	104.9500	104.9500	+2.251%	2	374	-75.788%
2026-02-24	98.9000	102.6400	98.9000	102.6400	-1.676%	18	374	-75.244%
2026-02-23	104.3900	104.3900	104.3900	104.3900	+12.247%	1	375	-75.659%
2026-02-20	93.0000	93.0000	93.0000	93.0000	+6.140%	1	374	-72.677%
2026-02-19	87.6200	87.6200	87.6200	87.6200	-0.330%	2	374	-71.000%
2026-02-18	87.9100	87.9100	87.9100	87.9100	-0.633%	1	374	-71.095%
2026-02-13	88.4700	88.4700	88.4700	88.4700	-5.883%	1	375	-71.278%
2026-02-09	91.5800	94.0000	91.5800	94.0000	+24.011%	3	375	-72.968%
2026-02-05	75.8000	75.8000	75.8000	75.8000	-12.653%	1	374	-66.478%
2026-02-04	86.7800	86.7800	86.7800	86.7800	-1.777%	1	375	-70.719%
2026-02-03	88.3600	88.3600	88.3500	88.3500	+26.214%	2	375	-71.239%
2026-02-02	70.0000	70.0000	70.0000	70.0000	-20.137%	1	373	-63.700%
2026-01-30	99.5000	100.9500	79.0000	87.6500	-26.065%	28	373	-71.010%
2026-01-29	113.9800	118.5500	99.9100	118.5500	+6.495%	22	372	-78.566%
2026-01-28	107.8000	111.3200	106.5500	111.3200	+16.322%	25	380	-77.174%
2026-01-27	90.6600	95.7000	90.3400	95.7000	+4.762%	29	389	-73.448%
2026-01-26	91.7600	93.6500	91.3500	91.3500	+10.754%	21	388	-72.184%
2026-01-23	81.2500	83.0000	78.8500	82.4800	+4.076%	195	372	-69.193%
2026-01-22	75.6500	79.2500	75.6500	79.2500	+10.684%	7	511	-67.937%
2026-01-21	73.4100	73.4100	71.6000	71.6000	+6.389%	6	507	-64.511%
2026-01-20	65.2200	67.3000	65.2200	67.3000	+19.115%	6	510	-62.244%
2026-01-16	54.8000	56.5000	54.8000	56.5000	-3.154%	5	505	-55.027%
2026-01-14	59.0000	59.0000	58.3400	58.3400	+1.549%	2	505	-56.445%
2026-01-13	58.9100	59.7500	57.4000	57.4500	-0.726%	160	503	-55.770%
2026-01-12	57.4500	58.3200	57.4500	57.8700	+11.826%	12	346	-56.091%
2026-01-09	51.7500	51.7500	51.7500	51.7500	+6.613%	1	351	-50.899%
2026-01-08	48.5400	48.5400	48.5400	48.5400	-6.582%	1	351	-47.651%
2026-01-06	52.0000	52.0000	51.9600	51.9600	+1.287%	7	350	-51.097%
2026-01-05	51.0000	51.3000	51.0000	51.3000	+20.112%	2	345	-50.468%
2026-01-02	42.7100	42.7100	42.7100	42.7100	+4.758%	1	345	-40.506%
2025-12-31	40.7700	40.7700	40.7700	40.7700	-7.024%	10	354	-37.675%
2025-12-29	43.8500	43.8500	43.8500	43.8500	-19.171%	4	354	-42.052%
2025-12-26	53.6000	55.1000	53.0000	54.2500	+4.327%	35	354	-53.161%
2025-12-23	49.9600	52.0000	49.9600	52.0000	+10.123%	8	331	-51.135%
2025-12-22	47.5700	47.6000	47.2200	47.2200	+9.053%	6	324	-46.188%
2025-12-18	43.3000	43.3000	43.3000	43.3000	+8.549%	2	324	-41.316%
2025-12-16	39.8900	39.8900	39.8900	39.8900	-1.749%	1	326	-36.300%
2025-12-15	39.3500	40.6000	39.3500	40.6000	+5.318%	2	327	-37.414%
2025-12-12	41.5400	41.5400	38.5500	38.5500	+2.200%	4	328	-34.086%
2025-12-11	36.5500	37.7200	34.7000	37.7200	+9.971%	323	337	-32.635%
2025-12-09	34.3000	34.3000	34.3000	34.3000	-1.888%	3	21	-25.918%
2025-11-26	34.9600	34.9600	34.9600	34.9600	+0.172%	1	23	-27.317%
2025-11-25	34.9000	34.9000	34.9000	34.9000	+7.385%	1	23	-27.192%
2025-11-20	32.5000	32.5000	32.5000	32.5000	-2.314%	1	22	-21.815%
2025-11-10	31.5000	33.2700	31.5000	33.2700	+23.451%	2	21	-23.625%
2025-11-07	26.9500	26.9500	26.9500	26.9500	-7.069%	1	21	-5.714%
2025-11-05	29.0000	29.0000	29.0000	29.0000	+9.848%	1	20	-12.379%
2025-11-04	26.4000	26.4000	26.4000	26.4000	-20.386%	2	19	-3.750%
2025-10-24	33.1600	33.1600	33.1600	33.1600	-18.325%	7	17	-23.372%
2025-10-16	42.3000	42.3000	40.6000	40.6000	+44.484%	8	19	-37.414%
2025-10-08	26.8000	28.1000	26.8000	28.1000	+92.466%	6	11	-9.573%
2025-09-12	14.6000	14.6000	14.6000	14.6000	-1.351%	2	15	+74.041%
2025-09-08	14.0000	15.0000	14.0000	14.8000	+5.714%	7	13	+71.689%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+18.143%	5	6	+81.500%
2025-07-23	11.2900	11.8500	11.2900	11.8500	0.000%	2	1	+114.430%

.dark-mode .jV3WH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jV3WH9{ 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