Dark

GLD20270617C425
GLD Jun 17 2027 425.00 Call (GLD270617C00425000)
option OPRA

EOD

Sep 17, 2026

28.08+14.146%(+3.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.2000	29.2000	28.0800	28.0800	+14.146%	5	4,966	0.000%
2026-09-16	28.9000	29.0000	24.5000	24.6000	-7.170%	24	4,975	+14.146%
2026-09-15	26.5600	26.6500	26.5000	26.5000	+6.000%	6	4,992	+5.962%
2026-09-14	25.1500	25.1500	25.0000	25.0000	-14.530%	3	4,988	+12.320%
2026-09-11	30.8500	30.8500	29.2500	29.2500	+3.247%	7	4,985	-4.000%
2026-09-10	30.0500	30.0500	27.8000	28.3300	-12.696%	37	4,985	-0.882%
2026-09-09	32.4500	32.4500	32.4500	32.4500	+8.783%	2	4,978	-13.467%
2026-09-08	29.3500	29.8300	29.3500	29.8300	-9.606%	651	5,561	-5.867%
2026-09-04	32.0000	33.0000	31.8400	33.0000	-5.687%	11	4,902	-14.909%
2026-09-03	34.5900	35.8300	34.2300	34.9900	+16.439%	17	4,902	-19.748%
2026-09-02	30.3400	30.3400	29.4300	30.0500	+7.899%	8	4,909	-6.556%
2026-09-01	28.8000	29.5000	27.8000	27.8500	-14.571%	29	4,933	+0.826%
2026-08-31	33.0500	33.0500	32.3000	32.6000	-7.649%	8	4,931	-13.865%
2026-08-28	43.3000	44.4000	34.5800	35.3000	-18.513%	147	4,932	-20.453%
2026-08-27	41.0500	43.3200	41.0500	43.3200	+1.168%	10	4,866	-35.180%
2026-08-26	42.8000	44.7000	42.6700	42.8200	-8.151%	20	4,870	-34.423%
2026-08-25	44.2000	46.6200	43.3000	46.6200	+1.238%	41	4,864	-39.768%
2026-08-24	46.7100	47.5500	45.0000	46.0500	+5.017%	68	4,835	-39.023%
2026-08-21	40.6100	43.9500	40.0000	43.8500	+18.642%	19	4,803	-35.964%
2026-08-20	35.5500	36.9600	35.5500	36.9600	+2.809%	23	4,796	-24.026%
2026-08-19	34.5600	35.9500	34.5600	35.9500	+27.709%	4	4,775	-21.892%
2026-08-18	28.9700	29.0100	28.1500	28.1500	-11.227%	32	4,783	-0.249%
2026-08-17	31.8000	31.8000	31.7100	31.7100	+5.771%	2	4,755	-11.447%
2026-08-14	29.6000	29.9800	29.6000	29.9800	+7.648%	11	4,754	-6.338%
2026-08-13	30.0300	30.0300	27.6500	27.8500	-11.923%	3,034	4,754	+0.826%
2026-08-11	31.6200	31.6200	31.6200	31.6200	-2.196%	15	1,729	-11.195%
2026-08-10	28.5000	32.3300	28.5000	32.3300	+13.838%	13	1,714	-13.146%
2026-08-07	31.4000	31.4000	28.4000	28.4000	+16.108%	50	1,712	-1.127%
2026-08-06	25.9500	25.9500	24.4600	24.4600	-4.751%	8	1,704	+14.800%
2026-08-05	22.5000	25.6800	22.5000	25.6800	+43.464%	26	1,699	+9.346%
2026-08-04	17.8500	17.9000	17.8500	17.9000	+4.678%	2	1,680	+56.872%
2026-08-03	16.3900	17.1500	16.3900	17.1000	-0.581%	40	1,680	+64.211%
2026-07-31	17.3200	17.8000	17.2000	17.2000	-12.955%	3	1,681	+63.256%
2026-07-30	19.0500	19.7600	18.9500	19.7600	+8.274%	5	1,679	+42.105%
2026-07-29	16.6000	18.7000	16.6000	18.2500	+5.491%	10	1,677	+53.863%
2026-07-28	17.3000	17.4900	17.3000	17.3000	-8.466%	3	1,677	+62.312%
2026-07-27	18.8500	18.9500	18.7500	18.9000	-3.325%	18	1,677	+48.571%
2026-07-24	19.5500	19.5500	19.5500	19.5500	+4.267%	1	1,684	+43.632%
2026-07-23	18.9200	19.0700	18.6200	18.7500	-18.478%	30	1,684	+49.760%
2026-07-22	23.0000	23.0000	23.0000	23.0000	+27.072%	1	1,687	+22.087%
2026-07-20	18.0000	18.1000	18.0000	18.1000	+0.166%	2	1,710	+55.138%
2026-07-17	18.0000	18.0800	17.8500	18.0700	+0.055%	80	1,710	+55.396%
2026-07-16	18.0000	18.0600	18.0000	18.0600	-9.700%	2	1,737	+55.482%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+0.251%	9	1,736	+40.400%
2026-07-14	19.8000	20.1000	19.8000	19.9500	+10.833%	6	1,738	+40.752%
2026-07-13	18.0000	18.0000	18.0000	18.0000	-18.919%	1	1,738	+56.000%
2026-07-09	22.1900	22.2000	22.1900	22.2000	+3.933%	2	1,739	+26.486%
2026-07-08	21.3600	21.3600	21.3600	21.3600	-7.772%	1	1,738	+31.461%
2026-07-06	23.1000	23.1600	22.7100	23.1600	+2.933%	5	1,737	+21.244%
2026-07-02	22.5000	22.5000	22.5000	22.5000	0.000%	2	1,732	+24.800%
2026-07-01	22.5000	22.5000	22.5000	22.5000	+8.173%	1	1,732	+24.800%
2026-06-30	20.8000	20.8000	20.8000	20.8000	+6.177%	1	1,733	+35.000%
2026-06-29	20.3500	20.3500	19.5900	19.5900	-14.641%	3	1,732	+43.338%
2026-06-26	22.9500	22.9500	22.9500	22.9500	+8.255%	1	1,734	+22.353%
2026-06-25	20.2400	21.2000	20.2400	21.2000	+5.525%	6	1,734	+32.453%
2026-06-24	20.0000	20.0900	19.5400	20.0900	-10.112%	20	1,734	+39.771%
2026-06-23	23.2100	23.2100	22.3500	22.3500	-12.865%	2	1,745	+25.638%
2026-06-22	25.5900	25.6600	25.5900	25.6500	-5.975%	3	1,745	+9.474%
2026-06-18	27.6100	27.6100	27.0000	27.2800	-5.931%	6	1,644	+2.933%
2026-06-17	31.2100	31.2100	29.0000	29.0000	-10.769%	206	1,644	-3.172%
2026-06-16	33.0000	33.0000	32.5000	32.5000	+1.246%	29	1,644	-13.600%
2026-06-15	33.8200	34.5000	32.1000	32.1000	+18.232%	14	1,630	-12.523%
2026-06-12	27.1500	27.1500	27.1500	27.1500	+11.499%	1	1,628	+3.425%
2026-06-11	23.6200	24.5000	23.6200	24.3500	-0.409%	21	1,628	+15.318%
2026-06-10	25.1400	25.2000	24.4500	24.4500	-15.690%	4	1,626	+14.847%
2026-06-09	33.0800	33.0800	29.0000	29.0000	-13.043%	13	1,626	-3.172%
2026-06-08	33.2500	33.3500	33.2500	33.3500	-1.912%	2	1,637	-15.802%
2026-06-05	34.0000	34.0000	34.0000	34.0000	-12.821%	1	1,639	-17.412%
2026-06-03	39.0000	39.0000	39.0000	39.0000	-9.302%	1	1,638	-28.000%
2026-06-01	41.1200	43.0000	40.0000	43.0000	-6.114%	6	1,637	-34.698%
2026-05-29	44.1800	47.3000	44.1800	45.8000	+6.710%	14	1,637	-38.690%
2026-05-28	42.9500	42.9500	42.7300	42.9200	+8.247%	3	1,639	-34.576%
2026-05-27	38.3400	40.0000	38.3400	39.6500	-8.809%	8	1,643	-29.180%
2026-05-22	43.4800	43.4800	43.4800	43.4800	-1.851%	2	1,641	-35.419%
2026-05-21	44.3000	44.3000	44.3000	44.3000	-4.731%	1	1,641	-36.614%
2026-05-20	46.5000	46.5000	46.5000	46.5000	+7.291%	1	1,641	-39.613%
2026-05-19	43.3400	43.3400	43.3400	43.3400	-7.492%	1	1,640	-35.210%
2026-05-18	46.8200	46.8500	46.8200	46.8500	-2.396%	2	1,640	-40.064%
2026-05-15	47.7000	48.1400	47.3300	48.0000	-10.631%	18	1,640	-41.500%
2026-05-14	54.8400	55.1700	53.7100	53.7100	-7.715%	6	1,629	-47.719%
2026-05-11	58.7000	58.7000	58.2000	58.2000	-2.594%	2	1,628	-51.753%
2026-05-07	59.7500	59.7500	59.7500	59.7500	+7.367%	1	1,629	-53.004%
2026-05-06	55.7500	55.7500	55.6500	55.6500	+14.154%	2	1,628	-49.542%
2026-05-05	48.7500	48.7500	48.7500	48.7500	+4.100%	1	1,628	-42.400%
2026-05-04	46.8300	46.8300	46.8300	46.8300	-10.132%	1	1,627	-40.038%
2026-05-01	53.1000	54.3500	51.3000	52.1100	-0.439%	14	1,623	-46.114%
2026-04-30	51.7800	52.3400	51.3000	52.3400	+11.291%	11	1,623	-46.351%
2026-04-29	47.5600	47.5600	47.0300	47.0300	-5.467%	6	1,620	-40.293%
2026-04-28	49.8200	49.8200	48.9000	49.7500	-10.874%	15	1,616	-43.558%
2026-04-27	57.0000	57.4500	55.0000	55.8200	-8.492%	4	1,605	-49.695%
2026-04-24	59.3300	61.0000	59.3300	61.0000	+0.677%	2	1,602	-53.967%
2026-04-23	60.5900	60.5900	60.5900	60.5900	-0.916%	1	1,601	-53.656%
2026-04-21	61.0000	61.1500	61.0000	61.1500	-12.643%	31	1,629	-54.080%
2026-04-14	68.0000	70.0000	68.0000	70.0000	+3.123%	46	1,629	-59.886%
2026-04-10	67.8800	67.8800	67.8800	67.8800	-1.623%	1	1,629	-58.633%
2026-04-09	70.6700	70.6700	69.0000	69.0000	-2.817%	31	1,629	-59.304%
2026-04-08	70.0500	71.0000	70.0500	71.0000	+9.063%	2	1,629	-60.451%
2026-04-07	65.1000	65.1000	65.1000	65.1000	-0.153%	1	1,630	-56.866%
2026-04-06	65.2200	65.2200	65.2000	65.2000	-1.881%	2	1,630	-56.933%
2026-04-02	67.4900	67.4900	65.5000	66.4500	-6.197%	10	1,628	-57.743%
2026-04-01	69.7500	71.8900	69.7500	70.8400	+5.104%	7	1,628	-60.361%
2026-03-31	63.2700	67.4000	63.2700	67.4000	+14.997%	6	1,628	-58.338%
2026-03-30	58.5900	58.6800	58.5900	58.6100	+17.220%	198	1,627	-52.090%
2026-03-26	51.0000	51.0000	50.0000	50.0000	-14.603%	5	1,621	-43.840%
2026-03-25	58.5500	58.5500	58.5500	58.5500	+13.689%	2	1,621	-52.041%
2026-03-24	51.5000	51.5000	51.5000	51.5000	-8.930%	1	1,621	-45.476%
2026-03-20	56.5300	56.5600	56.5300	56.5500	-8.049%	5	1,621	-50.345%
2026-03-19	55.9100	61.5000	55.9100	61.5000	-17.205%	400	1,623	-54.341%
2026-03-18	74.0400	74.2800	74.0400	74.2800	-10.018%	4	1,271	-62.197%
2026-03-16	82.5500	82.5500	82.5500	82.5500	-4.655%	1	1,271	-65.984%
2026-03-13	86.5800	86.5800	86.5800	86.5800	-6.803%	1	1,270	-67.568%
2026-03-09	92.9000	92.9000	92.9000	92.9000	-0.054%	1	1,270	-69.774%
2026-03-04	92.9000	92.9500	92.9000	92.9500	-7.189%	2	1,270	-69.790%
2026-02-27	100.1500	100.1500	100.1500	100.1500	+3.912%	1	1,271	-71.962%
2026-02-26	96.3800	96.3800	96.3800	96.3800	-2.351%	2	1,271	-70.865%
2026-02-25	96.6500	98.7000	96.5000	98.7000	+2.813%	6	1,270	-71.550%
2026-02-24	96.3000	96.3000	96.0000	96.0000	-2.091%	2	1,270	-70.750%
2026-02-23	98.0500	98.0500	98.0500	98.0500	+18.332%	3	1,269	-71.362%
2026-02-19	80.9000	82.8600	80.9000	82.8600	+1.110%	3	1,269	-66.112%
2026-02-18	81.9500	81.9500	81.9500	81.9500	+6.984%	1	1,270	-65.735%
2026-02-12	76.6000	76.6000	76.6000	76.6000	-11.903%	1	1,270	-63.342%
2026-02-09	86.3000	87.0500	86.3000	86.9500	+8.012%	8	1,270	-67.706%
2026-02-06	78.1700	80.5000	78.1700	80.5000	+4.545%	8	1,272	-65.118%
2026-02-05	74.5000	77.0000	74.5000	77.0000	-3.750%	2	1,273	-63.532%
2026-02-04	81.7100	81.7100	80.0000	80.0000	-5.882%	2	1,272	-64.900%
2026-02-03	85.0000	85.0000	85.0000	85.0000	+28.788%	2	1,273	-66.965%
2026-02-02	67.4000	67.4000	65.0000	66.0000	-13.055%	5	1,272	-57.455%
2026-01-30	89.5000	89.5000	75.9100	75.9100	-31.210%	7	1,272	-63.009%
2026-01-29	123.5600	124.1000	110.3500	110.3500	+0.236%	9	1,272	-74.554%
2026-01-28	98.0500	110.0900	98.0500	110.0900	+29.032%	11	1,276	-74.494%
2026-01-27	85.3200	85.3200	85.3200	85.3200	-1.750%	1	1,279	-67.089%
2026-01-26	86.8400	86.8400	86.8400	86.8400	+12.429%	1	1,279	-67.665%
2026-01-23	74.9000	77.2400	74.9000	77.2400	+6.656%	6	1,280	-63.646%
2026-01-22	66.5000	72.4200	66.5000	72.4200	+13.156%	11	1,280	-61.226%
2026-01-21	71.4500	71.4500	64.0000	64.0000	+2.400%	7	1,280	-56.125%
2026-01-20	59.8000	63.0000	59.8000	62.5000	+20.750%	39	1,280	-55.072%
2026-01-16	50.8000	51.7600	49.5200	51.7600	-3.970%	4	1,283	-45.750%
2026-01-14	53.1500	54.1600	52.4500	53.9000	+6.312%	19	1,283	-47.904%
2026-01-13	51.1500	51.3000	50.6000	50.7000	-4.610%	23	1,281	-44.615%
2026-01-12	52.6300	55.3000	52.1000	53.1500	+11.942%	222	1,265	-47.168%
2026-01-09	46.3500	47.4800	46.3500	47.4800	+4.466%	10	1,092	-40.859%
2026-01-08	44.9500	45.4500	44.9500	45.4500	+1.000%	17	1,083	-38.218%
2026-01-07	45.0000	45.0000	45.0000	45.0000	+1.124%	1	1,078	-37.600%
2026-01-05	44.5000	44.5000	44.5000	44.5000	+17.198%	1	1,099	-36.899%
2025-12-31	38.1100	38.1100	37.9600	37.9700	-3.873%	22	1,099	-26.047%
2025-12-29	39.5000	39.5000	39.5000	39.5000	-19.140%	1	1,099	-28.911%
2025-12-26	47.5000	49.8800	47.5000	48.8500	+15.951%	12	1,099	-42.518%
2025-12-22	42.1500	42.1500	42.1300	42.1300	+9.004%	2	1,107	-33.349%
2025-12-19	37.5600	38.6500	37.5600	38.6500	+1.657%	3	1,107	-27.348%
2025-12-18	39.5000	39.5000	38.0200	38.0200	+5.231%	3	1,107	-26.144%
2025-12-16	36.1300	36.1300	36.1300	36.1300	-0.028%	2	1,109	-22.281%
2025-12-12	36.9500	36.9500	36.1400	36.1400	+17.223%	3	1,107	-22.302%
2025-12-08	31.2000	31.2000	30.8300	30.8300	+6.310%	4	1,105	-8.920%
2025-11-18	29.0000	29.0000	29.0000	29.0000	-1.695%	3	1,105	-3.172%
2025-11-14	29.5000	29.5000	29.5000	29.5000	-10.389%	1	1,105	-4.814%
2025-11-13	32.9200	32.9200	32.9200	32.9200	-12.447%	17	1,105	-14.702%
2025-11-12	37.6000	37.6000	37.6000	37.6000	+23.279%	3	1,105	-25.319%
2025-11-11	30.2200	30.5000	30.2200	30.5000	+0.164%	5	1,105	-7.934%
2025-11-10	29.6500	30.4500	29.6500	30.4500	+20.594%	4	1,104	-7.783%
2025-10-27	25.2500	25.2500	25.2500	25.2500	-9.368%	1	1,100	+11.208%
2025-10-22	28.7000	28.7000	27.1000	27.8600	-7.534%	9	1,100	+0.790%
2025-10-21	32.0100	32.0100	29.1000	30.1300	-25.788%	29	1,101	-6.804%
2025-10-20	40.6000	40.6000	40.6000	40.6000	+23.894%	2	1,094	-30.837%
2025-10-17	32.7700	32.7700	32.7700	32.7700	-7.088%	1	1,094	-14.312%
2025-10-16	35.3000	35.3000	34.0000	35.2700	+19.559%	4	1,095	-20.386%
2025-10-14	28.8300	29.5000	28.8300	29.5000	+5.357%	4	1,096	-4.814%
2025-10-13	28.0000	28.0000	28.0000	28.0000	+15.846%	1	1,094	+0.286%
2025-10-10	23.7700	24.1700	23.7700	24.1700	+12.681%	20	1,094	+16.177%
2025-10-09	21.4500	21.4500	21.4500	21.4500	-18.750%	8	1,084	+30.909%
2025-10-08	25.2200	26.4000	25.2200	26.4000	+17.857%	7	1,084	+6.364%
2025-10-07	21.8200	22.4000	21.8200	22.4000	+4.820%	2	1,084	+25.357%
2025-10-06	19.8500	21.3700	19.8500	21.3700	+17.096%	6	1,084	+31.399%
2025-10-03	18.2000	18.3000	18.2000	18.2500	-3.439%	43	1,084	+53.863%
2025-10-01	19.5500	19.5500	18.9000	18.9000	+19.469%	1,002	1,051	+48.571%
2025-09-23	15.5500	15.9800	15.5500	15.8200	+10.090%	3	52	+77.497%
2025-09-22	14.3700	14.3700	14.3700	14.3700	+21.471%	1	49	+95.407%
2025-09-12	12.3800	12.3800	11.8300	11.8300	-4.980%	9	50	+137.363%
2025-09-09	12.7500	12.8900	12.4500	12.4500	+1.220%	40	42	+125.542%
2025-09-03	11.7000	12.4700	11.7000	12.3000	+60.156%	13	15	+128.293%
2025-08-05	7.6800	7.6800	7.6800	7.6800	-1.538%	2	6	+265.625%
2025-07-30	7.8000	7.8000	7.8000	7.8000	-24.928%	3	4	+260.000%
2025-07-23	10.2800	10.3900	10.2800	10.3900	+1.465%	2	1	+170.260%
2025-07-22	10.1600	10.2400	10.1600	10.2400	+7.338%	3	1	+174.219%
2025-07-21	9.5400	9.5400	9.5400	9.5400	0.000%	1	1	+194.340%

.dark-mode .Ms6QDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ms6QDd{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C425GLD Jun 17 2027 425.00 Call (GLD270617C00425000)option OPRA

GLD20270617C425
GLD Jun 17 2027 425.00 Call (GLD270617C00425000)
option OPRA