Dark

GLD20270617C420
GLD Jun 17 2027 420.00 Call (GLD270617C00420000)
option OPRA

EOD

Sep 17, 2026

30.03+14.183%(+3.73)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.2400	31.2500	30.0300	30.0300	+14.183%	51	1,320	0.000%
2026-09-16	30.8100	31.0700	25.4000	26.3000	-6.572%	47	1,366	+14.183%
2026-09-15	28.0900	28.1500	27.6000	28.1500	-0.880%	12	1,353	+6.679%
2026-09-14	27.2000	28.6000	26.8500	28.4000	-6.732%	29	1,354	+5.739%
2026-09-11	32.5000	32.5000	30.4500	30.4500	+1.163%	7	1,346	-1.379%
2026-09-10	31.6700	31.6700	30.1000	30.1000	-12.168%	2	1,348	-0.233%
2026-09-09	34.2700	34.2700	34.2700	34.2700	+9.314%	1	1,347	-12.372%
2026-09-08	33.1500	33.1500	31.3500	31.3500	-10.043%	12	1,347	-4.211%
2026-09-04	34.0000	35.2800	33.6500	34.8500	-5.938%	15	1,335	-13.831%
2026-09-03	35.9400	38.0900	35.9400	37.0500	+19.132%	13	1,335	-18.947%
2026-09-02	31.2800	32.2000	31.1000	31.1000	+4.749%	11	1,336	-3.441%
2026-09-01	30.7900	31.8000	29.6900	29.6900	-16.366%	114	1,342	+1.145%
2026-08-31	35.5500	35.5500	34.4500	35.5000	-5.258%	60	1,363	-15.408%
2026-08-28	45.7900	45.7900	37.2800	37.4700	-18.366%	88	1,366	-19.856%
2026-08-27	44.7200	45.9000	44.6800	45.9000	+1.257%	10	1,377	-34.575%
2026-08-26	46.3300	46.8500	45.1200	45.3300	-5.365%	20	1,376	-33.752%
2026-08-25	45.5600	48.3000	45.5600	47.9000	+0.419%	45	1,367	-37.307%
2026-08-24	49.6500	50.2300	47.7000	47.7000	+3.157%	99	1,337	-37.044%
2026-08-21	42.6800	46.2400	41.6500	46.2400	+15.600%	53	1,356	-35.056%
2026-08-20	37.3100	41.0000	37.2700	40.0000	+7.038%	46	1,330	-24.925%
2026-08-19	35.5000	38.5000	35.5000	37.3700	+24.525%	13	1,312	-19.641%
2026-08-18	33.0000	33.0000	30.0100	30.0100	-12.251%	8	1,307	+0.067%
2026-08-17	33.0000	34.2000	33.0000	34.2000	+1.333%	2	1,308	-12.193%
2026-08-14	32.1500	33.7500	31.3200	33.7500	+12.500%	42	1,308	-11.022%
2026-08-13	31.5000	31.5000	30.0000	30.0000	-15.014%	26	1,288	+0.100%
2026-08-12	33.0500	35.8000	33.0500	35.3000	+6.647%	7	1,269	-14.929%
2026-08-11	34.1500	34.2500	33.1000	33.1000	+4.088%	25	1,269	-9.275%
2026-08-10	29.9700	31.8000	29.9700	31.8000	+3.013%	75	1,260	-5.566%
2026-08-07	30.9000	32.6000	30.4000	30.8700	+19.883%	62	1,283	-2.721%
2026-08-06	26.0000	27.2500	25.7500	25.7500	+4.675%	34	1,279	+16.621%
2026-08-05	24.1500	27.5500	23.8000	24.6000	+26.804%	49	1,250	+22.073%
2026-08-04	19.3000	19.4000	19.3000	19.4000	+6.011%	5	1,274	+54.794%
2026-08-03	17.9500	18.3000	17.5300	18.3000	-1.613%	7	1,275	+64.098%
2026-07-31	17.7000	18.7500	17.7000	18.6000	-10.577%	6	1,275	+61.452%
2026-07-30	20.0000	21.0000	20.0000	20.8000	+9.474%	49	1,274	+44.375%
2026-07-29	17.7900	19.0000	17.7900	19.0000	-6.173%	13	1,226	+58.053%
2026-07-27	20.7500	20.7500	20.2500	20.2500	+0.897%	3	1,216	+48.296%
2026-07-23	20.2500	20.2500	20.0700	20.0700	-16.375%	501	1,215	+49.626%
2026-07-22	23.3000	24.2500	23.3000	24.0000	+12.888%	6	715	+25.125%
2026-07-21	20.5900	21.2600	20.5100	21.2600	+9.026%	4	712	+41.251%
2026-07-20	19.4500	19.6000	19.3500	19.5000	0.000%	4	712	+54.000%
2026-07-17	19.5000	19.5000	19.5000	19.5000	+3.779%	1	713	+54.000%
2026-07-16	19.0000	19.0000	18.7900	18.7900	-10.524%	11	712	+59.819%
2026-07-15	21.0000	21.0000	21.0000	21.0000	+10.526%	1	718	+43.000%
2026-07-13	21.1200	21.1200	19.0000	19.0000	-20.535%	8	722	+58.053%
2026-07-09	23.9000	23.9100	23.9000	23.9100	+7.509%	2	723	+25.596%
2026-07-08	22.2000	22.2400	22.2000	22.2400	-4.508%	2	723	+35.027%
2026-07-07	24.4900	24.6000	23.2900	23.2900	-2.958%	3	723	+28.939%
2026-07-02	24.6000	24.6000	23.6500	24.0000	-2.399%	9	716	+25.125%
2026-07-01	24.5900	24.5900	24.5900	24.5900	+11.773%	1	716	+22.123%
2026-06-29	22.0000	22.0000	22.0000	22.0000	-8.333%	1	716	+36.500%
2026-06-26	22.9900	24.1100	22.9900	24.0000	+12.570%	6	715	+25.125%
2026-06-24	20.8600	21.3200	20.8600	21.3200	-12.299%	21	713	+40.854%
2026-06-23	24.7500	24.9000	24.3100	24.3100	-3.913%	3	712	+23.529%
2026-06-22	29.6000	29.6000	25.3000	25.3000	-14.440%	12	712	+18.696%
2026-06-18	29.0000	29.5700	29.0000	29.5700	-10.122%	4	710	+1.556%
2026-06-17	32.9800	33.0600	32.9000	32.9000	-3.801%	90	710	-8.723%
2026-06-16	34.0000	34.2000	34.0000	34.2000	+0.588%	6	710	-12.193%
2026-06-15	35.8000	36.8800	33.9000	34.0000	+16.838%	129	706	-11.676%
2026-06-12	29.7200	31.3000	29.1000	29.1000	-1.523%	32	713	+3.196%
2026-06-11	25.6100	29.5500	24.8300	29.5500	+12.571%	17	735	+1.624%
2026-06-10	31.9500	31.9500	24.5500	26.2500	-18.756%	36	725	+14.400%
2026-06-09	35.0000	35.5500	32.3100	32.3100	-10.250%	99	759	-7.057%
2026-06-08	34.9300	36.1700	34.8300	36.0000	-0.772%	219	762	-16.583%
2026-06-05	36.0200	36.8100	36.0200	36.2800	-15.628%	17	633	-17.227%
2026-06-04	44.3400	44.3400	43.0000	43.0000	+3.614%	2	639	-30.163%
2026-06-03	41.1400	41.5000	41.1000	41.5000	-6.804%	5	640	-27.639%
2026-06-02	44.5300	44.5300	44.5300	44.5300	+0.815%	1	638	-32.562%
2026-06-01	44.0000	44.1700	42.4000	44.1700	-9.673%	4	637	-32.013%
2026-05-29	48.5000	50.0000	48.0000	48.9000	+7.662%	151	639	-38.589%
2026-05-28	41.0000	45.5700	41.0000	45.4200	+8.530%	17	666	-33.884%
2026-05-27	41.8000	42.2500	41.2000	41.8500	-9.022%	25	668	-28.244%
2026-05-22	46.2000	47.1000	46.0000	46.0000	-5.155%	18	674	-34.717%
2026-05-21	46.8000	48.7000	46.2400	48.5000	-0.533%	26	679	-38.082%
2026-05-20	45.4800	48.7600	45.4800	48.7600	+4.077%	3	679	-38.413%
2026-05-19	46.8000	47.3500	45.5900	46.8500	-3.996%	11	666	-35.902%
2026-05-18	50.0000	50.0000	48.8000	48.8000	-3.557%	2	666	-38.463%
2026-05-15	53.4000	53.4000	48.5000	50.6000	-10.569%	25	666	-40.652%
2026-05-14	56.5800	56.5800	56.5800	56.5800	-3.694%	5	655	-46.925%
2026-05-12	58.7500	58.7500	58.7500	58.7500	-6.000%	1	660	-48.885%
2026-05-11	61.0300	62.5000	61.0300	62.5000	+1.758%	7	660	-51.952%
2026-05-08	61.9800	61.9800	61.4200	61.4200	-1.175%	3	657	-51.107%
2026-05-07	62.1500	62.1500	62.1500	62.1500	+7.619%	4	655	-51.681%
2026-05-06	58.3200	60.0000	57.7500	57.7500	+10.738%	49	659	-48.000%
2026-05-05	53.3500	53.3500	51.0000	52.1500	+5.035%	3	656	-42.416%
2026-05-04	51.6400	51.6400	48.6000	49.6500	-11.053%	31	653	-39.517%
2026-05-01	56.0000	56.0000	55.8200	55.8200	+1.861%	4	649	-46.202%
2026-04-30	56.0500	56.0500	54.8000	54.8000	+9.600%	184	649	-45.201%
2026-04-29	49.8500	50.8800	49.6000	50.0000	-2.534%	28	467	-39.940%
2026-04-28	52.0000	54.9500	51.3000	51.3000	-12.112%	15	480	-41.462%
2026-04-27	59.6500	59.6500	56.7500	58.3700	-0.222%	8	473	-48.552%
2026-04-23	60.0000	60.0000	58.5000	58.5000	-8.594%	6	467	-48.667%
2026-04-22	64.0000	64.0000	64.0000	64.0000	+4.065%	1	463	-53.078%
2026-04-21	64.0800	64.0800	61.5000	61.5000	-16.520%	12	460	-51.171%
2026-04-17	74.7500	74.7500	73.6700	73.6700	+5.318%	4	460	-59.237%
2026-04-16	69.9500	69.9500	69.9500	69.9500	-5.217%	1	460	-57.069%
2026-04-14	71.5000	73.8000	71.5000	73.8000	+8.930%	2	460	-59.309%
2026-04-13	67.4300	67.7500	67.0500	67.7500	-3.214%	11	460	-55.675%
2026-04-10	70.0000	70.0000	70.0000	70.0000	-4.930%	5	452	-57.100%
2026-04-09	73.6300	73.6300	73.6300	73.6300	+0.863%	5	447	-59.215%
2026-04-08	74.0000	74.0000	73.0000	73.0000	+4.960%	7	442	-58.863%
2026-04-07	67.4200	69.5500	67.3500	69.5500	+3.037%	144	440	-56.822%
2026-04-06	68.1800	68.4300	67.5000	67.5000	-1.546%	8	442	-55.511%
2026-04-02	66.2000	69.6700	66.2000	68.5600	-9.849%	10	445	-56.199%
2026-04-01	74.2000	76.0500	73.9500	76.0500	+10.763%	21	445	-60.513%
2026-03-31	64.0000	68.6600	64.0000	68.6600	+14.816%	12	434	-56.263%
2026-03-30	63.1100	63.1100	59.8000	59.8000	-5.079%	8	434	-49.783%
2026-03-27	59.9000	63.0000	59.9000	63.0000	+19.318%	4	430	-52.333%
2026-03-26	52.0500	52.8000	52.0500	52.8000	-13.584%	4	430	-43.125%
2026-03-25	62.3800	62.3800	60.7000	61.1000	+14.056%	12	433	-50.851%
2026-03-24	54.0000	54.4800	53.3400	53.5700	+2.960%	33	429	-43.943%
2026-03-23	53.2500	56.8500	51.8900	52.0300	-5.141%	10	411	-42.283%
2026-03-20	62.5000	62.5000	54.8000	54.8500	-10.813%	13	411	-45.251%
2026-03-19	59.6000	62.5000	57.6000	61.5000	-20.707%	32	410	-51.171%
2026-03-18	76.0000	77.5600	75.4800	77.5600	-9.287%	11	409	-61.282%
2026-03-17	85.5000	85.5000	85.5000	85.5000	0.000%	1	409	-64.877%
2026-03-16	85.5000	85.5000	85.5000	85.5000	-3.825%	1	409	-64.877%
2026-03-13	92.0000	92.0000	88.9000	88.9000	-8.914%	2	409	-66.220%
2026-03-11	97.6000	97.6000	97.6000	97.6000	-4.501%	1	410	-69.232%
2026-03-10	102.2000	102.2000	102.2000	102.2000	+1.238%	1	410	-70.616%
2026-03-04	100.9500	100.9500	100.9500	100.9500	+4.427%	1	410	-70.253%
2026-03-03	96.6700	96.6700	96.6700	96.6700	-12.871%	1	410	-68.936%
2026-03-02	110.0000	111.0500	109.8500	110.9500	+7.510%	13	409	-72.934%
2026-02-27	102.9600	103.2000	102.8800	103.2000	+1.176%	4	418	-70.901%
2026-02-25	102.4900	102.4900	102.0000	102.0000	+3.030%	2	415	-70.559%
2026-02-24	99.4000	99.4000	99.0000	99.0000	-2.941%	150	415	-69.667%
2026-02-23	100.8700	102.0000	100.8700	102.0000	+20.539%	2	366	-70.559%
2026-02-19	86.4000	86.7500	84.6200	84.6200	+11.342%	4	367	-64.512%
2026-02-17	74.0500	76.0000	74.0500	76.0000	-10.798%	4	369	-60.487%
2026-02-13	85.1600	85.2000	85.1600	85.2000	+8.535%	2	365	-64.754%
2026-02-12	78.5000	78.5000	78.5000	78.5000	-12.778%	5	365	-61.745%
2026-02-11	89.8200	90.0000	89.8200	90.0000	+5.423%	21	371	-66.633%
2026-02-10	86.4500	86.4500	85.3700	85.3700	-4.933%	3	390	-64.824%
2026-02-09	89.6000	89.8000	89.6000	89.8000	+8.193%	2	390	-66.559%
2026-02-06	83.0000	83.0000	83.0000	83.0000	+11.335%	1	389	-63.819%
2026-02-05	77.0000	77.0000	74.5500	74.5500	-11.303%	3	390	-59.718%
2026-02-04	83.1500	84.0500	83.1500	84.0500	+0.358%	2	391	-64.271%
2026-02-03	83.7500	83.7500	83.7500	83.7500	-0.888%	1	390	-64.143%
2026-01-30	96.3000	96.3000	73.3500	84.5000	-13.066%	12	389	-64.462%
2026-01-29	126.9000	128.6500	96.9100	97.2000	-14.437%	11	387	-69.105%
2026-01-28	102.9300	113.6000	101.7800	113.6000	+28.188%	12	389	-73.565%
2026-01-27	87.5100	88.7500	87.4000	88.6200	+2.987%	13	387	-66.114%
2026-01-26	88.9800	88.9800	86.0500	86.0500	+9.548%	5	387	-65.102%
2026-01-23	75.6800	80.0000	75.6800	78.5500	+4.733%	12	387	-61.770%
2026-01-22	69.0500	75.0000	68.8500	75.0000	+11.940%	29	389	-59.960%
2026-01-21	72.0500	73.5000	65.8200	67.0000	+3.236%	44	395	-55.179%
2026-01-20	62.2700	65.2600	61.3000	64.9000	+20.969%	81	405	-53.729%
2026-01-16	52.0200	54.2900	52.0200	53.6500	-1.830%	53	400	-44.026%
2026-01-15	54.8000	55.3400	54.6500	54.6500	-3.954%	11	400	-45.050%
2026-01-14	56.2100	56.9000	55.6400	56.9000	+5.273%	15	399	-47.223%
2026-01-13	54.7500	54.7500	53.3400	54.0500	-2.384%	27	401	-44.440%
2026-01-12	54.6000	56.3500	54.6000	55.3700	+13.231%	61	386	-45.765%
2026-01-09	47.8900	48.9000	47.8900	48.9000	-2.200%	12	383	-38.589%
2026-01-06	48.5300	50.0000	48.2900	50.0000	+5.285%	32	374	-39.940%
2026-01-05	47.5500	47.5500	47.4900	47.4900	+18.134%	21	345	-36.766%
2026-01-02	40.2000	40.2000	40.2000	40.2000	-1.951%	1	345	-25.299%
2025-12-31	41.0000	41.0000	41.0000	41.0000	-3.529%	1	345	-26.756%
2025-12-30	42.5000	42.5000	42.5000	42.5000	+3.558%	2	345	-29.341%
2025-12-29	41.7000	42.8000	41.0000	41.0400	-21.228%	24	345	-26.827%
2025-12-26	51.2000	52.1000	51.2000	52.1000	+8.136%	6	342	-42.361%
2025-12-24	49.0000	49.0000	48.1800	48.1800	+1.282%	38	332	-37.671%
2025-12-23	47.5700	47.5700	47.5700	47.5700	+3.413%	1	332	-36.872%
2025-12-22	44.4000	46.0000	44.4000	46.0000	+14.201%	7	331	-34.717%
2025-12-17	39.9600	40.2800	39.9600	40.2800	+3.895%	40	324	-25.447%
2025-12-16	38.0700	38.7700	38.0700	38.7700	+0.571%	2	324	-22.543%
2025-12-15	38.5500	38.5500	38.5500	38.5500	+1.876%	1	325	-22.101%
2025-12-12	36.1500	41.3500	36.1500	37.8400	+5.639%	3	324	-20.640%
2025-12-11	33.6800	35.8200	33.6800	35.8200	+9.709%	24	325	-16.164%
2025-12-08	32.6500	32.6500	32.6500	32.6500	-4.112%	1	305	-8.025%
2025-11-26	34.0500	34.0500	34.0500	34.0500	+5.093%	1	305	-11.806%
2025-11-25	33.0000	33.0000	31.8500	32.4000	+4.516%	145	305	-7.315%
2025-11-24	31.0000	31.0000	31.0000	31.0000	-1.587%	1	190	-3.129%
2025-11-19	31.5000	31.5000	31.5000	31.5000	+2.773%	3	189	-4.667%
2025-11-17	30.6500	30.6500	30.6500	30.6500	-0.163%	12	187	-2.023%
2025-11-14	30.7000	30.7000	30.7000	30.7000	-18.997%	1	175	-2.182%
2025-11-13	37.9000	37.9000	37.9000	37.9000	+19.182%	3	175	-20.765%
2025-11-11	32.8400	32.8400	31.8000	31.8000	+13.978%	5	172	-5.566%
2025-10-30	27.9000	27.9000	27.9000	27.9000	+10.277%	2	172	+7.634%
2025-10-28	24.9000	25.7000	24.9000	25.3000	-23.333%	12	170	+18.696%
2025-10-23	32.6500	33.5300	32.6500	33.0000	+15.587%	3	179	-9.000%
2025-10-22	29.9600	29.9600	27.9100	28.5500	-9.221%	12	177	+5.184%
2025-10-21	33.0000	33.0000	31.4500	31.4500	-25.474%	29	170	-4.515%
2025-10-20	41.5000	42.2000	41.5000	42.2000	+19.479%	105	168	-28.839%
2025-10-17	37.4500	37.9500	35.3200	35.3200	-10.424%	5	63	-14.977%
2025-10-16	38.8500	39.4300	38.8500	39.4300	+32.227%	8	60	-23.840%
2025-10-13	29.3500	29.8200	29.3500	29.8200	+22.666%	4	58	+0.704%
2025-10-09	24.3100	24.3100	24.3100	24.3100	-9.996%	20	56	+23.529%
2025-10-08	25.9000	27.0100	25.9000	27.0100	+18.621%	4	46	+11.181%
2025-10-07	23.2000	23.2200	22.2000	22.7700	+15.467%	36	46	+31.884%
2025-10-03	19.7200	19.7200	19.7200	19.7200	-1.153%	1	20	+52.282%
2025-09-30	19.3900	19.9500	19.3900	19.9500	+50.908%	6	20	+50.526%
2025-09-12	12.8300	13.2200	12.8300	13.2200	-2.147%	2	14	+127.156%
2025-09-10	12.9100	13.5100	12.9100	13.5100	-7.907%	2	14	+122.280%
2025-09-09	14.6700	14.6700	14.6700	14.6700	+12.846%	1	13	+104.703%
2025-09-05	11.0000	13.0000	11.0000	13.0000	+0.775%	2	12	+131.000%
2025-09-03	12.9000	12.9000	12.9000	12.9000	+77.686%	1	12	+132.791%
2025-08-19	7.6000	7.6000	7.2600	7.2600	-2.550%	6	11	+313.636%
2025-08-18	7.4500	7.4500	7.4500	7.4500	-6.875%	1	6	+303.087%
2025-08-11	8.0000	8.0000	8.0000	8.0000	-14.894%	2	5	+275.375%
2025-08-08	9.4000	9.4000	9.4000	9.4000	-1.776%	1	3	+219.468%
2025-07-24	9.5700	9.5700	9.5700	9.5700	-12.202%	1	3	+213.793%
2025-07-23	10.6100	10.9000	10.6100	10.9000	+1.774%	2	3	+175.505%
2025-07-22	10.7800	11.0000	10.7100	10.7100	+8.073%	5	2	+180.392%
2025-07-21	9.9000	9.9100	9.9000	9.9100	0.000%	4	4	+203.027%

.dark-mode .tQsWnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQsWnD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C420GLD Jun 17 2027 420.00 Call (GLD270617C00420000)option OPRA

GLD20270617C420
GLD Jun 17 2027 420.00 Call (GLD270617C00420000)
option OPRA