Dark

GLD20270617C430
GLD Jun 17 2027 430.00 Call (GLD270617C00430000)
option OPRA

EOD

Sep 17, 2026

25.85+9.256%(+2.19)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.2000	27.2000	25.8500	25.8500	+9.256%	26	3,778	0.000%
2026-09-16	26.5500	27.1400	23.2400	23.6600	-6.482%	34	3,780	+9.256%
2026-09-15	24.2000	25.3500	24.2000	25.3000	+0.238%	45	3,795	+2.174%
2026-09-14	23.6500	25.2400	23.3500	25.2400	-10.496%	14	3,773	+2.417%
2026-09-11	28.2000	28.2000	28.2000	28.2000	+6.015%	1	3,774	-8.333%
2026-09-10	27.8000	27.8000	25.8900	26.6000	-11.185%	21	3,775	-2.820%
2026-09-09	30.2500	30.7000	28.6000	29.9500	+8.318%	17	3,775	-13.689%
2026-09-08	29.3000	29.3000	27.6500	27.6500	-7.463%	8	3,785	-6.510%
2026-09-04	29.9000	30.9000	29.8800	29.8800	-10.806%	92	3,842	-13.487%
2026-09-03	32.6000	33.5500	31.9500	33.5000	+28.846%	27	3,842	-22.836%
2026-09-01	26.9300	27.7700	26.0000	26.0000	-15.309%	33	3,851	-0.577%
2026-08-31	31.2000	31.2000	30.7000	30.7000	-8.358%	4	3,863	-15.798%
2026-08-28	38.1500	38.1500	32.8000	33.5000	-18.689%	31	3,863	-22.836%
2026-08-27	39.1500	41.2000	39.1500	41.2000	+1.678%	4	3,863	-37.257%
2026-08-26	41.2500	41.2500	39.6300	40.5200	-8.284%	94	3,861	-36.204%
2026-08-25	41.3000	44.1800	40.7000	44.1800	+3.953%	15	3,857	-41.489%
2026-08-24	44.5500	44.9500	42.4800	42.5000	+1.796%	255	3,855	-39.176%
2026-08-21	38.2800	41.7500	37.9800	41.7500	+16.947%	538	3,652	-38.084%
2026-08-20	33.7500	35.7500	33.7500	35.7000	+5.000%	16	4,135	-27.591%
2026-08-19	31.1500	34.0000	31.1500	34.0000	+18.302%	174	4,130	-23.971%
2026-08-18	27.4200	28.7400	27.4200	28.7400	-2.245%	12	4,127	-10.056%
2026-08-17	28.4900	30.0000	28.4900	29.4000	+5.150%	1,003	4,125	-12.075%
2026-08-14	28.1500	28.2000	27.9600	27.9600	+5.509%	3	3,123	-7.546%
2026-08-13	27.9300	27.9300	26.5000	26.5000	-15.873%	62	3,124	-2.453%
2026-08-12	31.0000	31.5000	30.9500	31.5000	+8.621%	5	3,068	-17.937%
2026-08-11	30.0500	30.0500	29.0000	29.0000	-2.192%	2	3,067	-10.862%
2026-08-10	26.6000	29.6500	26.4000	29.6500	+9.693%	1,212	3,066	-12.816%
2026-08-07	27.7000	27.8800	27.0300	27.0300	+18.813%	47	2,047	-4.366%
2026-08-06	24.5300	24.5300	22.7000	22.7500	-1.302%	32	2,055	+13.626%
2026-08-05	20.5500	24.4500	20.4000	23.0500	+35.588%	24	2,037	+12.148%
2026-08-04	16.5500	17.0500	16.5500	17.0000	+7.595%	19	2,027	+52.059%
2026-08-03	15.2400	15.8500	15.2400	15.8000	-2.167%	350	2,028	+63.608%
2026-07-31	15.8900	16.1500	15.8300	16.1500	-6.539%	5	1,942	+60.062%
2026-07-30	17.6000	17.8100	17.2800	17.2800	+6.931%	5	1,944	+49.595%
2026-07-29	15.3500	16.1600	15.3500	16.1600	-0.124%	4	1,943	+59.963%
2026-07-28	16.1000	16.2600	16.1000	16.1800	-7.806%	3	1,942	+59.765%
2026-07-27	17.2000	17.6000	17.2000	17.5500	+2.213%	152	1,941	+47.293%
2026-07-24	17.3600	17.6600	17.1700	17.1700	-14.150%	4	1,972	+50.553%
2026-07-22	21.1700	21.1700	20.0000	20.0000	+14.286%	8	1,972	+29.250%
2026-07-21	17.5000	17.5000	17.5000	17.5000	+4.478%	1	1,967	+47.714%
2026-07-20	16.5000	16.7500	16.3000	16.7500	-1.471%	25	1,968	+54.328%
2026-07-17	16.8000	17.0000	16.8000	17.0000	+3.030%	2	1,992	+52.059%
2026-07-16	16.5000	16.5000	16.5000	16.5000	-12.234%	2	1,993	+56.667%
2026-07-15	18.6500	18.8000	18.6500	18.8000	-2.591%	13	1,993	+37.500%
2026-07-14	18.7500	19.3000	18.7500	19.3000	+16.970%	5	1,995	+33.938%
2026-07-13	18.0000	18.0000	16.5000	16.5000	-12.234%	4	1,994	+56.667%
2026-07-10	18.8000	18.8000	18.8000	18.8000	-10.476%	6	1,990	+37.500%
2026-07-09	20.5000	21.0000	20.5000	21.0000	+15.068%	4	1,996	+23.095%
2026-07-08	18.1500	18.5000	18.1500	18.2500	-14.720%	6	1,999	+41.644%
2026-07-07	21.4000	21.5000	21.3500	21.4000	+1.905%	4	2,000	+20.794%
2026-07-06	21.7900	21.7900	21.0000	21.0000	-1.223%	2	2,000	+23.095%
2026-07-02	22.0000	22.0000	19.3000	21.2600	+6.300%	6	2,005	+21.590%
2026-07-01	20.5100	20.5100	19.0000	20.0000	+8.932%	9	2,005	+29.250%
2026-06-30	18.5600	18.5600	18.3600	18.3600	-0.109%	52	2,001	+40.795%
2026-06-29	18.3800	18.3800	18.3800	18.3800	-15.300%	2	1,953	+40.642%
2026-06-26	21.0500	21.7000	21.0500	21.7000	+11.282%	3	1,952	+19.124%
2026-06-25	19.5000	19.5000	19.5000	19.5000	+5.065%	1	1,952	+32.564%
2026-06-24	17.7000	18.8000	17.7000	18.5600	-12.577%	418	1,953	+39.278%
2026-06-23	21.7800	21.7800	21.2300	21.2300	-12.236%	3	2,147	+21.762%
2026-06-22	24.0000	24.1900	24.0000	24.1900	-6.277%	10	2,147	+6.862%
2026-06-18	28.1000	28.1000	25.8100	25.8100	-3.802%	8	2,154	+0.155%
2026-06-17	31.5000	31.7500	26.8300	26.8300	-12.033%	7	2,154	-3.653%
2026-06-16	30.5500	30.5500	30.5000	30.5000	+0.164%	6	2,154	-15.246%
2026-06-15	31.6700	31.9000	30.4500	30.4500	+17.115%	23	2,151	-15.107%
2026-06-12	26.0000	27.0500	26.0000	26.0000	+23.810%	27	2,140	-0.577%
2026-06-11	22.0000	23.0000	21.0000	21.0000	-8.696%	30	2,116	+23.095%
2026-06-10	24.9800	24.9800	22.6500	23.0000	-19.721%	7	2,106	+12.391%
2026-06-09	29.9000	30.1500	28.6500	28.6500	-10.469%	8	2,110	-9.773%
2026-06-08	33.7000	33.7000	31.3700	32.0000	-0.621%	14	2,113	-19.219%
2026-06-05	36.0000	36.0000	31.1000	32.2000	-15.263%	12	2,112	-19.720%
2026-06-04	41.0000	41.0000	38.0000	38.0000	+4.110%	3	2,116	-31.974%
2026-06-03	38.0600	38.0600	36.5000	36.5000	-8.750%	86	2,116	-29.178%
2026-06-02	40.0000	40.0000	40.0000	40.0000	+1.343%	1	2,065	-35.375%
2026-06-01	39.0500	39.4700	39.0500	39.4700	-12.289%	3	2,066	-34.507%
2026-05-29	45.0000	45.0000	45.0000	45.0000	+10.429%	2	2,065	-42.556%
2026-05-28	36.7500	40.7500	36.6200	40.7500	+7.804%	24	2,063	-36.564%
2026-05-27	36.7500	37.8000	36.5000	37.8000	-6.667%	6	2,067	-31.614%
2026-05-26	40.5000	40.5000	40.5000	40.5000	-4.119%	1	2,064	-36.173%
2026-05-21	41.4100	43.4900	41.3500	42.2400	+3.100%	19	2,063	-38.802%
2026-05-19	40.9000	42.7000	40.8500	40.9700	-8.303%	87	2,063	-36.905%
2026-05-18	46.0000	46.0000	44.5000	44.6800	-1.216%	7	2,062	-42.144%
2026-05-15	44.4100	46.4000	43.9500	45.2300	-12.801%	88	2,062	-42.848%
2026-05-14	53.0000	53.0000	51.8700	51.8700	-3.944%	55	2,022	-50.164%
2026-05-13	52.6200	54.0000	52.2500	54.0000	+3.846%	8	1,846	-52.130%
2026-05-12	53.0000	53.0000	52.0000	52.0000	-6.374%	161	1,846	-50.288%
2026-05-11	56.0000	56.0000	55.0500	55.5400	-1.959%	6	1,846	-53.457%
2026-05-08	55.1000	56.6500	53.8400	56.6500	+2.441%	45	1,843	-54.369%
2026-05-07	56.0600	56.0600	55.3000	55.3000	+2.999%	3	1,852	-53.255%
2026-05-06	54.5000	54.5000	52.8800	53.6900	+15.462%	24	1,852	-51.853%
2026-05-05	47.0000	47.3000	46.5000	46.5000	+2.831%	11	1,849	-44.409%
2026-05-04	45.9500	46.5000	43.9700	45.2200	-7.714%	504	1,851	-42.835%
2026-05-01	48.4500	51.2500	48.4500	49.0000	-4.483%	16	1,477	-47.245%
2026-04-30	49.6300	51.3000	49.0000	51.3000	+14.127%	5	1,477	-49.610%
2026-04-29	45.0500	46.6500	44.2000	44.9500	-6.354%	101	1,480	-42.492%
2026-04-28	47.6500	48.0000	47.0000	48.0000	-10.280%	8	1,511	-46.146%
2026-04-27	53.5000	53.5000	52.6900	53.5000	-9.322%	18	1,505	-51.682%
2026-04-23	59.0000	59.0000	59.0000	59.0000	-0.840%	4	1,491	-56.186%
2026-04-22	59.9000	59.9000	59.5000	59.5000	+3.120%	2	1,492	-56.555%
2026-04-21	62.0000	62.0000	57.5000	57.7000	-15.828%	5	1,491	-55.199%
2026-04-17	68.5500	68.5500	68.5500	68.5500	+4.977%	1	1,491	-62.290%
2026-04-16	66.4000	66.4000	63.9000	65.3000	-0.381%	42	1,491	-60.413%
2026-04-15	66.7000	66.7000	65.5500	65.5500	-5.000%	5	1,518	-60.564%
2026-04-14	66.1500	69.0000	66.0000	69.0000	+13.115%	4	1,520	-62.536%
2026-04-13	61.0000	61.0000	61.0000	61.0000	-10.215%	1	1,522	-57.623%
2026-04-09	67.3900	67.9400	67.3900	67.9400	+4.523%	2	1,522	-61.952%
2026-04-08	69.1700	69.1700	65.0000	65.0000	-0.459%	8	1,522	-60.231%
2026-04-07	63.2500	65.5000	62.0000	65.3000	+3.750%	6	1,520	-60.413%
2026-04-06	62.9400	62.9400	62.9400	62.9400	-0.095%	1	1,518	-58.929%
2026-04-02	63.3000	63.3000	63.0000	63.0000	-9.052%	7	1,519	-58.968%
2026-04-01	66.8000	69.2700	66.8000	69.2700	+10.743%	5	1,519	-62.682%
2026-03-31	61.0400	62.5500	61.0400	62.5500	+11.022%	9	1,518	-58.673%
2026-03-30	57.7700	57.7700	56.3400	56.3400	-1.744%	22	1,518	-54.118%
2026-03-27	57.4200	57.4200	57.3400	57.3400	+3.334%	7	1,529	-54.918%
2026-03-25	56.4000	56.4000	55.4900	55.4900	+12.556%	3	1,522	-53.415%
2026-03-24	47.5000	49.5000	47.3200	49.3000	+0.061%	23	1,523	-47.566%
2026-03-23	50.5500	53.1000	49.2700	49.2700	-15.008%	7	1,510	-47.534%
2026-03-19	56.5300	58.9400	54.7000	57.9700	-18.673%	63	1,507	-55.408%
2026-03-18	70.6400	71.2800	70.6400	71.2800	-11.891%	6	1,493	-63.735%
2026-03-17	80.9000	80.9000	80.9000	80.9000	+2.276%	1	1,487	-68.047%
2026-03-16	79.9000	80.8000	79.1000	79.1000	-3.537%	3	1,487	-67.320%
2026-03-13	83.4800	83.4800	82.0000	82.0000	-10.607%	2	1,487	-68.476%
2026-03-11	91.6200	91.7300	91.6200	91.7300	+1.058%	2	1,488	-71.819%
2026-03-04	90.7700	90.7700	90.7700	90.7700	+9.361%	10	1,489	-71.521%
2026-03-03	83.0000	83.0000	83.0000	83.0000	-15.898%	1	1,499	-68.855%
2026-02-27	98.5000	98.6900	98.5000	98.6900	+5.619%	2	1,499	-73.807%
2026-02-26	93.4400	93.4400	93.4400	93.4400	-1.226%	1	1,499	-72.335%
2026-02-25	94.5600	94.6000	94.5600	94.6000	+1.448%	2	1,499	-72.674%
2026-02-24	93.0200	93.3000	92.5700	93.2500	-5.330%	5	1,499	-72.279%
2026-02-23	93.9700	98.5000	93.6500	98.5000	+13.218%	18	1,499	-73.756%
2026-02-20	84.1900	87.0000	82.9600	87.0000	+8.750%	3	1,497	-70.287%
2026-02-19	77.6300	80.0000	77.6300	80.0000	+2.236%	2	1,497	-67.688%
2026-02-18	79.2000	79.9900	78.2500	78.2500	+12.283%	8	1,497	-66.965%
2026-02-17	70.2000	70.2000	69.6900	69.6900	-7.327%	3	1,495	-62.907%
2026-02-13	75.2000	75.2000	75.2000	75.2000	+0.940%	1	1,495	-65.625%
2026-02-12	75.5000	75.5000	74.5000	74.5000	-10.896%	21	1,495	-65.302%
2026-02-11	80.5500	83.6100	80.5500	83.6100	+4.906%	9	1,495	-69.083%
2026-02-10	80.0000	80.4500	79.7000	79.7000	-5.232%	3	1,495	-67.566%
2026-02-09	83.1500	84.1000	83.1500	84.1000	+7.572%	7	1,496	-69.263%
2026-02-06	78.1800	78.1800	78.1800	78.1800	+10.113%	1	1,497	-66.935%
2026-02-05	72.6000	72.6000	71.0000	71.0000	-7.852%	3	1,498	-63.592%
2026-02-04	78.0900	78.0900	77.0500	77.0500	-5.111%	21	1,498	-66.450%
2026-02-03	78.8000	81.2000	78.6000	81.2000	+30.968%	42	1,478	-68.165%
2026-02-02	72.0000	72.0000	62.0000	62.0000	-19.741%	235	1,496	-58.306%
2026-01-30	88.1200	88.1200	75.9400	77.2500	-25.721%	43	1,471	-66.537%
2026-01-29	104.1200	104.1200	93.6500	104.0000	+4.512%	5	1,501	-75.144%
2026-01-28	95.4700	99.5100	95.4700	99.5100	+13.428%	532	1,516	-74.023%
2026-01-27	83.7000	87.7300	82.6100	87.7300	+6.533%	33	1,856	-70.535%
2026-01-26	83.0500	83.8000	82.2000	82.3500	+10.834%	23	1,847	-68.610%
2026-01-23	74.5000	74.5000	74.0000	74.3000	+7.869%	4	1,847	-65.209%
2026-01-22	66.6500	68.8800	66.6500	68.8800	+7.373%	4	1,847	-62.471%
2026-01-21	66.8000	66.8000	61.8100	64.1500	+8.729%	51	1,845	-59.704%
2026-01-20	57.0000	59.0000	56.9500	59.0000	+16.855%	9	1,834	-56.186%
2026-01-15	49.7400	50.4900	49.7400	50.4900	-2.435%	37	1,836	-48.802%
2026-01-14	50.9300	52.0900	50.3500	51.7500	+4.335%	515	1,831	-50.048%
2026-01-13	49.0100	49.6000	49.0100	49.6000	-1.646%	31	1,510	-47.883%
2026-01-12	51.4000	51.4000	50.4300	50.4300	+15.032%	11	1,479	-48.741%
2026-01-09	45.1200	45.1200	43.8400	43.8400	+1.646%	16	1,468	-41.036%
2026-01-08	43.1300	43.1300	43.1300	43.1300	-5.105%	1	1,460	-40.065%
2026-01-06	44.9500	45.4500	44.9500	45.4500	+26.778%	25	1,461	-43.124%
2025-12-31	36.2700	36.2700	35.8500	35.8500	-8.662%	56	1,396	-27.894%
2025-12-30	38.8800	39.2500	38.8800	39.2500	+6.426%	26	1,396	-34.140%
2025-12-29	36.9500	36.9500	36.8800	36.8800	-20.739%	33	1,371	-29.908%
2025-12-26	46.6700	46.6700	46.5300	46.5300	+3.792%	3	1,384	-44.444%
2025-12-23	45.4500	45.4500	44.8300	44.8300	+15.990%	2	1,381	-42.338%
2025-12-22	38.6500	38.6500	38.6500	38.6500	+3.898%	150	1,230	-33.118%
2025-12-18	37.2000	37.2000	37.2000	37.2000	+1.114%	1,000	1,230	-30.511%
2025-12-17	36.7900	36.7900	36.7900	36.7900	+6.145%	20	251	-29.736%
2025-12-12	36.2500	36.2500	34.6600	34.6600	+5.030%	2	238	-25.418%
2025-11-28	33.0000	33.0000	33.0000	33.0000	+10.738%	50	237	-21.667%
2025-11-26	29.8000	29.8000	29.8000	29.8000	+6.810%	2	237	-13.255%
2025-11-24	27.9000	27.9000	27.9000	27.9000	-16.964%	2	237	-7.348%
2025-11-13	34.9000	34.9000	33.6000	33.6000	-0.297%	85	235	-23.065%
2025-11-12	33.7000	33.7000	33.7000	33.7000	+13.087%	4	221	-23.294%
2025-11-11	29.8000	29.8000	29.8000	29.8000	+19.968%	4	252	-13.255%
2025-11-03	25.0500	25.0500	24.7500	24.8400	-2.205%	44	252	+4.066%
2025-10-31	25.4000	25.4000	25.4000	25.4000	-3.970%	1	252	+1.772%
2025-10-22	26.3700	26.4500	26.3700	26.4500	-6.072%	2	253	-2.268%
2025-10-21	28.1600	28.1600	28.1600	28.1600	-15.940%	10	252	-8.203%
2025-10-17	35.3400	35.3400	33.5000	33.5000	+7.166%	3	243	-22.836%
2025-10-15	31.2600	31.2600	31.2600	31.2600	+82.807%	35	242	-17.306%
2025-10-03	17.1000	17.1000	17.1000	17.1000	+42.500%	1	207	+51.170%
2025-09-09	12.0000	12.0000	12.0000	12.0000	+4.076%	205	207	+115.417%
2025-09-03	11.5300	11.5300	11.5300	11.5300	+35.647%	1	12	+124.198%
2025-08-29	8.3000	8.5000	8.3000	8.5000	+33.020%	8	3	+204.118%
2025-08-18	6.3900	6.3900	6.3900	6.3900	-36.733%	1	3	+304.538%
2025-07-22	9.6100	10.1000	9.6100	10.1000	+12.222%	5	2	+155.941%
2025-07-21	8.9900	9.0000	8.9900	9.0000	0.000%	3	3	+187.222%

.dark-mode .q9Hrmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9Hrmj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C430GLD Jun 17 2027 430.00 Call (GLD270617C00430000)option OPRA

GLD20270617C430
GLD Jun 17 2027 430.00 Call (GLD270617C00430000)
option OPRA