Dark

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

EOD

Jul 23, 2026

20.07-16.375%(-3.93)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.2500	20.2500	20.0700	20.0700	-16.375%	501	1,215	0.000%
2026-07-22	23.3000	24.2500	23.3000	24.0000	+12.888%	6	715	-16.375%
2026-07-21	20.5900	21.2600	20.5100	21.2600	+9.026%	4	712	-5.597%
2026-07-20	19.4500	19.6000	19.3500	19.5000	0.000%	4	712	+2.923%
2026-07-17	19.5000	19.5000	19.5000	19.5000	+3.779%	1	713	+2.923%
2026-07-16	19.0000	19.0000	18.7900	18.7900	-10.524%	11	712	+6.812%
2026-07-15	21.0000	21.0000	21.0000	21.0000	+10.526%	1	718	-4.429%
2026-07-13	21.1200	21.1200	19.0000	19.0000	-20.535%	8	722	+5.632%
2026-07-09	23.9000	23.9100	23.9000	23.9100	+7.509%	2	723	-16.060%
2026-07-08	22.2000	22.2400	22.2000	22.2400	-4.508%	2	723	-9.757%
2026-07-07	24.4900	24.6000	23.2900	23.2900	-2.958%	3	723	-13.826%
2026-07-02	24.6000	24.6000	23.6500	24.0000	-2.399%	9	716	-16.375%
2026-07-01	24.5900	24.5900	24.5900	24.5900	+11.773%	1	716	-18.381%
2026-06-29	22.0000	22.0000	22.0000	22.0000	-8.333%	1	716	-8.773%
2026-06-26	22.9900	24.1100	22.9900	24.0000	+12.570%	6	715	-16.375%
2026-06-24	20.8600	21.3200	20.8600	21.3200	-12.299%	21	713	-5.863%
2026-06-23	24.7500	24.9000	24.3100	24.3100	-3.913%	3	712	-17.441%
2026-06-22	29.6000	29.6000	25.3000	25.3000	-14.440%	12	712	-20.672%
2026-06-18	29.0000	29.5700	29.0000	29.5700	-10.122%	4	710	-32.127%
2026-06-17	32.9800	33.0600	32.9000	32.9000	-3.801%	90	710	-38.997%
2026-06-16	34.0000	34.2000	34.0000	34.2000	+0.588%	6	710	-41.316%
2026-06-15	35.8000	36.8800	33.9000	34.0000	+16.838%	129	706	-40.971%
2026-06-12	29.7200	31.3000	29.1000	29.1000	-1.523%	32	713	-31.031%
2026-06-11	25.6100	29.5500	24.8300	29.5500	+12.571%	17	735	-32.081%
2026-06-10	31.9500	31.9500	24.5500	26.2500	-18.756%	36	725	-23.543%
2026-06-09	35.0000	35.5500	32.3100	32.3100	-10.250%	99	759	-37.883%
2026-06-08	34.9300	36.1700	34.8300	36.0000	-0.772%	219	762	-44.250%
2026-06-05	36.0200	36.8100	36.0200	36.2800	-15.628%	17	633	-44.680%
2026-06-04	44.3400	44.3400	43.0000	43.0000	+3.614%	2	639	-53.326%
2026-06-03	41.1400	41.5000	41.1000	41.5000	-6.804%	5	640	-51.639%
2026-06-02	44.5300	44.5300	44.5300	44.5300	+0.815%	1	638	-54.929%
2026-06-01	44.0000	44.1700	42.4000	44.1700	-9.673%	4	637	-54.562%
2026-05-29	48.5000	50.0000	48.0000	48.9000	+7.662%	151	639	-58.957%
2026-05-28	41.0000	45.5700	41.0000	45.4200	+8.530%	17	666	-55.812%
2026-05-27	41.8000	42.2500	41.2000	41.8500	-9.022%	25	668	-52.043%
2026-05-22	46.2000	47.1000	46.0000	46.0000	-5.155%	18	674	-56.370%
2026-05-21	46.8000	48.7000	46.2400	48.5000	-0.533%	26	679	-58.619%
2026-05-20	45.4800	48.7600	45.4800	48.7600	+4.077%	3	679	-58.839%
2026-05-19	46.8000	47.3500	45.5900	46.8500	-3.996%	11	666	-57.161%
2026-05-18	50.0000	50.0000	48.8000	48.8000	-3.557%	2	666	-58.873%
2026-05-15	53.4000	53.4000	48.5000	50.6000	-10.569%	25	666	-60.336%
2026-05-14	56.5800	56.5800	56.5800	56.5800	-3.694%	5	655	-64.528%
2026-05-12	58.7500	58.7500	58.7500	58.7500	-6.000%	1	660	-65.838%
2026-05-11	61.0300	62.5000	61.0300	62.5000	+1.758%	7	660	-67.888%
2026-05-08	61.9800	61.9800	61.4200	61.4200	-1.175%	3	657	-67.323%
2026-05-07	62.1500	62.1500	62.1500	62.1500	+7.619%	4	655	-67.707%
2026-05-06	58.3200	60.0000	57.7500	57.7500	+10.738%	49	659	-65.247%
2026-05-05	53.3500	53.3500	51.0000	52.1500	+5.035%	3	656	-61.515%
2026-05-04	51.6400	51.6400	48.6000	49.6500	-11.053%	31	653	-59.577%
2026-05-01	56.0000	56.0000	55.8200	55.8200	+1.861%	4	649	-64.045%
2026-04-30	56.0500	56.0500	54.8000	54.8000	+9.600%	184	649	-63.376%
2026-04-29	49.8500	50.8800	49.6000	50.0000	-2.534%	28	467	-59.860%
2026-04-28	52.0000	54.9500	51.3000	51.3000	-12.112%	15	480	-60.877%
2026-04-27	59.6500	59.6500	56.7500	58.3700	-0.222%	8	473	-65.616%
2026-04-23	60.0000	60.0000	58.5000	58.5000	-8.594%	6	467	-65.692%
2026-04-22	64.0000	64.0000	64.0000	64.0000	+4.065%	1	463	-68.641%
2026-04-21	64.0800	64.0800	61.5000	61.5000	-16.520%	12	460	-67.366%
2026-04-17	74.7500	74.7500	73.6700	73.6700	+5.318%	4	460	-72.757%
2026-04-16	69.9500	69.9500	69.9500	69.9500	-5.217%	1	460	-71.308%
2026-04-14	71.5000	73.8000	71.5000	73.8000	+8.930%	2	460	-72.805%
2026-04-13	67.4300	67.7500	67.0500	67.7500	-3.214%	11	460	-70.376%
2026-04-10	70.0000	70.0000	70.0000	70.0000	-4.930%	5	452	-71.329%
2026-04-09	73.6300	73.6300	73.6300	73.6300	+0.863%	5	447	-72.742%
2026-04-08	74.0000	74.0000	73.0000	73.0000	+4.960%	7	442	-72.507%
2026-04-07	67.4200	69.5500	67.3500	69.5500	+3.037%	144	440	-71.143%
2026-04-06	68.1800	68.4300	67.5000	67.5000	-1.546%	8	442	-70.267%
2026-04-02	66.2000	69.6700	66.2000	68.5600	-9.849%	10	445	-70.726%
2026-04-01	74.2000	76.0500	73.9500	76.0500	+10.763%	21	445	-73.609%
2026-03-31	64.0000	68.6600	64.0000	68.6600	+14.816%	12	434	-70.769%
2026-03-30	63.1100	63.1100	59.8000	59.8000	-5.079%	8	434	-66.438%
2026-03-27	59.9000	63.0000	59.9000	63.0000	+19.318%	4	430	-68.143%
2026-03-26	52.0500	52.8000	52.0500	52.8000	-13.584%	4	430	-61.989%
2026-03-25	62.3800	62.3800	60.7000	61.1000	+14.056%	12	433	-67.152%
2026-03-24	54.0000	54.4800	53.3400	53.5700	+2.960%	33	429	-62.535%
2026-03-23	53.2500	56.8500	51.8900	52.0300	-5.141%	10	411	-61.426%
2026-03-20	62.5000	62.5000	54.8000	54.8500	-10.813%	13	411	-63.409%
2026-03-19	59.6000	62.5000	57.6000	61.5000	-20.707%	32	410	-67.366%
2026-03-18	76.0000	77.5600	75.4800	77.5600	-9.287%	11	409	-74.123%
2026-03-17	85.5000	85.5000	85.5000	85.5000	0.000%	1	409	-76.526%
2026-03-16	85.5000	85.5000	85.5000	85.5000	-3.825%	1	409	-76.526%
2026-03-13	92.0000	92.0000	88.9000	88.9000	-8.914%	2	409	-77.424%
2026-03-11	97.6000	97.6000	97.6000	97.6000	-4.501%	1	410	-79.436%
2026-03-10	102.2000	102.2000	102.2000	102.2000	+1.238%	1	410	-80.362%
2026-03-04	100.9500	100.9500	100.9500	100.9500	+4.427%	1	410	-80.119%
2026-03-03	96.6700	96.6700	96.6700	96.6700	-12.871%	1	410	-79.239%
2026-03-02	110.0000	111.0500	109.8500	110.9500	+7.510%	13	409	-81.911%
2026-02-27	102.9600	103.2000	102.8800	103.2000	+1.176%	4	418	-80.552%
2026-02-25	102.4900	102.4900	102.0000	102.0000	+3.030%	2	415	-80.324%
2026-02-24	99.4000	99.4000	99.0000	99.0000	-2.941%	150	415	-79.727%
2026-02-23	100.8700	102.0000	100.8700	102.0000	+20.539%	2	366	-80.324%
2026-02-19	86.4000	86.7500	84.6200	84.6200	+11.342%	4	367	-76.282%
2026-02-17	74.0500	76.0000	74.0500	76.0000	-10.798%	4	369	-73.592%
2026-02-13	85.1600	85.2000	85.1600	85.2000	+8.535%	2	365	-76.444%
2026-02-12	78.5000	78.5000	78.5000	78.5000	-12.778%	5	365	-74.433%
2026-02-11	89.8200	90.0000	89.8200	90.0000	+5.423%	21	371	-77.700%
2026-02-10	86.4500	86.4500	85.3700	85.3700	-4.933%	3	390	-76.491%
2026-02-09	89.6000	89.8000	89.6000	89.8000	+8.193%	2	390	-77.650%
2026-02-06	83.0000	83.0000	83.0000	83.0000	+11.335%	1	389	-75.819%
2026-02-05	77.0000	77.0000	74.5500	74.5500	-11.303%	3	390	-73.078%
2026-02-04	83.1500	84.0500	83.1500	84.0500	+0.358%	2	391	-76.121%
2026-02-03	83.7500	83.7500	83.7500	83.7500	-0.888%	1	390	-76.036%
2026-01-30	96.3000	96.3000	73.3500	84.5000	-13.066%	12	389	-76.249%
2026-01-29	126.9000	128.6500	96.9100	97.2000	-14.437%	11	387	-79.352%
2026-01-28	102.9300	113.6000	101.7800	113.6000	+28.188%	12	389	-82.333%
2026-01-27	87.5100	88.7500	87.4000	88.6200	+2.987%	13	387	-77.353%
2026-01-26	88.9800	88.9800	86.0500	86.0500	+9.548%	5	387	-76.676%
2026-01-23	75.6800	80.0000	75.6800	78.5500	+4.733%	12	387	-74.449%
2026-01-22	69.0500	75.0000	68.8500	75.0000	+11.940%	29	389	-73.240%
2026-01-21	72.0500	73.5000	65.8200	67.0000	+3.236%	44	395	-70.045%
2026-01-20	62.2700	65.2600	61.3000	64.9000	+20.969%	81	405	-69.076%
2026-01-16	52.0200	54.2900	52.0200	53.6500	-1.830%	53	400	-62.591%
2026-01-15	54.8000	55.3400	54.6500	54.6500	-3.954%	11	400	-63.275%
2026-01-14	56.2100	56.9000	55.6400	56.9000	+5.273%	15	399	-64.728%
2026-01-13	54.7500	54.7500	53.3400	54.0500	-2.384%	27	401	-62.868%
2026-01-12	54.6000	56.3500	54.6000	55.3700	+13.231%	61	386	-63.753%
2026-01-09	47.8900	48.9000	47.8900	48.9000	-2.200%	12	383	-58.957%
2026-01-06	48.5300	50.0000	48.2900	50.0000	+5.285%	32	374	-59.860%
2026-01-05	47.5500	47.5500	47.4900	47.4900	+18.134%	21	345	-57.738%
2026-01-02	40.2000	40.2000	40.2000	40.2000	-1.951%	1	345	-50.075%
2025-12-31	41.0000	41.0000	41.0000	41.0000	-3.529%	1	345	-51.049%
2025-12-30	42.5000	42.5000	42.5000	42.5000	+3.558%	2	345	-52.776%
2025-12-29	41.7000	42.8000	41.0000	41.0400	-21.228%	24	345	-51.096%
2025-12-26	51.2000	52.1000	51.2000	52.1000	+8.136%	6	342	-61.478%
2025-12-24	49.0000	49.0000	48.1800	48.1800	+1.282%	38	332	-58.344%
2025-12-23	47.5700	47.5700	47.5700	47.5700	+3.413%	1	332	-57.810%
2025-12-22	44.4000	46.0000	44.4000	46.0000	+14.201%	7	331	-56.370%
2025-12-17	39.9600	40.2800	39.9600	40.2800	+3.895%	40	324	-50.174%
2025-12-16	38.0700	38.7700	38.0700	38.7700	+0.571%	2	324	-48.233%
2025-12-15	38.5500	38.5500	38.5500	38.5500	+1.876%	1	325	-47.938%
2025-12-12	36.1500	41.3500	36.1500	37.8400	+5.639%	3	324	-46.961%
2025-12-11	33.6800	35.8200	33.6800	35.8200	+9.709%	24	325	-43.970%
2025-12-08	32.6500	32.6500	32.6500	32.6500	-4.112%	1	305	-38.530%
2025-11-26	34.0500	34.0500	34.0500	34.0500	+5.093%	1	305	-41.057%
2025-11-25	33.0000	33.0000	31.8500	32.4000	+4.516%	145	305	-38.056%
2025-11-24	31.0000	31.0000	31.0000	31.0000	-1.587%	1	190	-35.258%
2025-11-19	31.5000	31.5000	31.5000	31.5000	+2.773%	3	189	-36.286%
2025-11-17	30.6500	30.6500	30.6500	30.6500	-0.163%	12	187	-34.519%
2025-11-14	30.7000	30.7000	30.7000	30.7000	-18.997%	1	175	-34.625%
2025-11-13	37.9000	37.9000	37.9000	37.9000	+19.182%	3	175	-47.045%
2025-11-11	32.8400	32.8400	31.8000	31.8000	+13.978%	5	172	-36.887%
2025-10-30	27.9000	27.9000	27.9000	27.9000	+10.277%	2	172	-28.065%
2025-10-28	24.9000	25.7000	24.9000	25.3000	-23.333%	12	170	-20.672%
2025-10-23	32.6500	33.5300	32.6500	33.0000	+15.587%	3	179	-39.182%
2025-10-22	29.9600	29.9600	27.9100	28.5500	-9.221%	12	177	-29.702%
2025-10-21	33.0000	33.0000	31.4500	31.4500	-25.474%	29	170	-36.184%
2025-10-20	41.5000	42.2000	41.5000	42.2000	+19.479%	105	168	-52.441%
2025-10-17	37.4500	37.9500	35.3200	35.3200	-10.424%	5	63	-43.177%
2025-10-16	38.8500	39.4300	38.8500	39.4300	+32.227%	8	60	-49.100%
2025-10-13	29.3500	29.8200	29.3500	29.8200	+22.666%	4	58	-32.696%
2025-10-09	24.3100	24.3100	24.3100	24.3100	-9.996%	20	56	-17.441%
2025-10-08	25.9000	27.0100	25.9000	27.0100	+18.621%	4	46	-25.694%
2025-10-07	23.2000	23.2200	22.2000	22.7700	+15.467%	36	46	-11.858%
2025-10-03	19.7200	19.7200	19.7200	19.7200	-1.153%	1	20	+1.775%
2025-09-30	19.3900	19.9500	19.3900	19.9500	+50.908%	6	20	+0.602%
2025-09-12	12.8300	13.2200	12.8300	13.2200	-2.147%	2	14	+51.815%
2025-09-10	12.9100	13.5100	12.9100	13.5100	-7.907%	2	14	+48.557%
2025-09-09	14.6700	14.6700	14.6700	14.6700	+12.846%	1	13	+36.810%
2025-09-05	11.0000	13.0000	11.0000	13.0000	+0.775%	2	12	+54.385%
2025-09-03	12.9000	12.9000	12.9000	12.9000	+77.686%	1	12	+55.581%
2025-08-19	7.6000	7.6000	7.2600	7.2600	-2.550%	6	11	+176.446%
2025-08-18	7.4500	7.4500	7.4500	7.4500	-6.875%	1	6	+169.396%
2025-08-11	8.0000	8.0000	8.0000	8.0000	-14.894%	2	5	+150.875%
2025-08-08	9.4000	9.4000	9.4000	9.4000	-1.776%	1	3	+113.511%
2025-07-24	9.5700	9.5700	9.5700	9.5700	-12.202%	1	3	+109.718%
2025-07-23	10.6100	10.9000	10.6100	10.9000	+1.774%	2	3	+84.128%
2025-07-22	10.7800	11.0000	10.7100	10.7100	+8.073%	5	2	+87.395%
2025-07-21	9.9000	9.9100	9.9000	9.9100	0.000%	4	4	+102.523%

.dark-mode .q33dfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q33dfh{ 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