Dark

GLD20270617C435
GLD Jun 17 2027 435.00 Call (GLD270617C00435000)
option OPRA

EOD

Sep 16, 2026

21.50-6.522%(-1.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	25.3200	25.3200	21.5000	21.5000	-6.522%	4	582	0.000%
2026-09-15	23.0000	23.0000	23.0000	23.0000	-1.203%	1	582	-6.522%
2026-09-14	23.1400	23.2800	23.1400	23.2800	-11.314%	20	582	-7.646%
2026-09-11	26.2600	26.2600	26.2500	26.2500	-7.635%	6	562	-18.095%
2026-09-09	28.4200	28.4200	28.4200	28.4200	-2.337%	1	562	-24.349%
2026-09-04	29.5000	29.5000	28.3500	29.1000	+12.747%	62	500	-26.117%
2026-09-02	25.8200	25.8200	25.8100	25.8100	+2.016%	2	500	-16.699%
2026-09-01	25.3000	25.3000	25.3000	25.3000	-19.452%	3	500	-15.020%
2026-08-28	31.4100	31.4100	31.4100	31.4100	-18.203%	1	500	-31.550%
2026-08-26	39.9000	39.9000	38.4000	38.4000	-6.683%	6	501	-44.010%
2026-08-24	41.7300	42.3000	40.2200	41.1500	+3.652%	17	501	-47.752%
2026-08-21	36.0000	39.7000	35.2000	39.7000	+37.608%	29	497	-45.844%
2026-08-19	29.1000	29.1000	28.8500	28.8500	+5.562%	5	494	-25.477%
2026-08-18	27.3300	27.3300	27.3300	27.3300	+2.629%	4	494	-21.332%
2026-08-17	26.6300	26.6300	26.6300	26.6300	+6.520%	8	490	-19.264%
2026-08-13	25.8000	25.8000	25.0000	25.0000	-12.096%	24	490	-14.000%
2026-08-12	28.4400	28.4400	28.4400	28.4400	+1.753%	1	483	-24.402%
2026-08-11	27.9500	27.9500	27.9500	27.9500	+9.823%	1	482	-23.077%
2026-08-10	25.4500	25.4500	25.4500	25.4500	-0.352%	2	481	-15.521%
2026-08-07	25.7000	25.7000	25.2000	25.5400	+19.457%	11	483	-15.818%
2026-08-06	21.3000	21.4000	21.3000	21.3800	-1.475%	6	482	+0.561%
2026-08-05	19.2000	21.7000	19.1500	21.7000	+40.453%	112	488	-0.922%
2026-08-04	15.4000	15.4500	15.4000	15.4500	+3.691%	2	449	+39.159%
2026-07-31	14.7500	14.9000	14.7500	14.9000	-0.733%	2	449	+44.295%
2026-07-29	14.9500	15.0100	14.9500	15.0100	-0.728%	2	449	+43.238%
2026-07-28	14.9500	15.1200	14.9500	15.1200	-7.805%	2	448	+42.196%
2026-07-27	16.4000	16.4000	16.4000	16.4000	-1.145%	2	448	+31.098%
2026-07-24	16.5900	16.5900	16.5900	16.5900	-3.826%	1	447	+29.596%
2026-07-21	17.2500	17.2500	17.2500	17.2500	+13.786%	1	446	+24.638%
2026-07-20	15.5400	15.5400	15.1600	15.1600	-10.824%	67	446	+41.821%
2026-07-07	17.0000	17.0000	17.0000	17.0000	-14.701%	4	447	+26.471%
2026-07-06	19.9300	19.9300	19.9300	19.9300	+1.219%	1	445	+7.878%
2026-06-26	19.6900	19.6900	19.6900	19.6900	+11.369%	1	444	+9.192%
2026-06-25	17.7900	17.7900	17.6800	17.6800	-1.504%	2	444	+21.606%
2026-06-24	18.2600	18.2600	17.9500	17.9500	-11.794%	2	444	+19.777%
2026-06-23	20.4300	20.4300	19.9000	20.3500	-9.556%	201	444	+5.651%
2026-06-22	22.5000	22.5000	22.5000	22.5000	-6.250%	1	389	-4.444%
2026-06-18	24.0000	24.0000	24.0000	24.0000	-25.117%	1	388	-10.417%
2026-06-17	28.8000	32.0500	28.6500	32.0500	+7.012%	12	388	-32.917%
2026-06-15	29.9500	29.9500	29.9500	29.9500	+11.338%	15	388	-28.214%
2026-06-09	26.9000	26.9000	26.9000	26.9000	-8.191%	3	373	-20.074%
2026-06-05	31.5200	31.5200	29.3000	29.3000	-14.327%	22	373	-26.621%
2026-06-03	34.2000	34.2000	34.2000	34.2000	-10.471%	2	395	-37.135%
2026-06-02	38.2000	38.2000	38.2000	38.2000	-8.678%	1	395	-43.717%
2026-05-29	39.6200	41.8300	39.6200	41.8300	+14.290%	6	395	-48.601%
2026-05-28	36.6000	37.8000	36.6000	36.6000	-8.040%	77	437	-41.257%
2026-05-22	39.9000	39.9000	39.8000	39.8000	+1.738%	2	471	-45.980%
2026-05-21	39.2200	39.9500	39.1200	39.1200	-0.711%	4	473	-45.041%
2026-05-20	39.4000	39.4000	39.4000	39.4000	-1.966%	74	473	-45.431%
2026-05-19	39.7500	40.6400	39.7000	40.1900	-6.010%	16	402	-46.504%
2026-05-15	42.5600	42.9300	42.0000	42.7600	-13.790%	32	402	-49.719%
2026-05-13	49.6000	49.6000	49.6000	49.6000	+0.711%	1	386	-56.653%
2026-05-12	50.9800	50.9800	49.2500	49.2500	-7.685%	3	385	-56.345%
2026-05-11	54.9800	54.9800	53.0000	53.3500	+2.596%	8	385	-59.700%
2026-05-08	54.0000	54.0000	52.0000	52.0000	+0.483%	150	383	-58.654%
2026-05-07	53.6800	54.9500	51.7500	51.7500	+0.838%	211	518	-58.454%
2026-05-06	51.3200	51.3200	51.3200	51.3200	+17.679%	1	378	-58.106%
2026-05-05	43.8800	43.8800	43.4500	43.6100	+1.821%	4	377	-50.699%
2026-05-04	43.3700	43.3700	42.5600	42.8300	-1.879%	3	377	-49.802%
2026-04-29	43.6500	43.6500	43.6500	43.6500	-13.769%	20	376	-50.745%
2026-04-27	51.0400	51.0400	50.6200	50.6200	-3.819%	5	356	-57.527%
2026-04-23	55.0000	55.0000	52.6300	52.6300	-6.068%	7	360	-59.149%
2026-04-22	56.2600	56.4600	56.0300	56.0300	+0.466%	8	366	-61.628%
2026-04-21	55.7700	55.7700	55.7700	55.7700	-11.067%	1	359	-61.449%
2026-04-15	62.7100	62.7100	62.7100	62.7100	-4.157%	1	359	-65.715%
2026-04-14	65.4300	65.4300	65.4300	65.4300	+10.449%	1	359	-67.140%
2026-04-13	59.2400	59.2400	59.2400	59.2400	-4.189%	50	360	-63.707%
2026-04-10	62.7700	62.7700	61.8300	61.8300	-2.476%	2	360	-65.227%
2026-04-09	65.2500	65.2500	63.4000	63.4000	+0.635%	2	358	-66.088%
2026-04-08	64.5000	64.5000	63.0000	63.0000	+1.613%	6	358	-65.873%
2026-04-07	60.5500	62.0000	60.5500	62.0000	+2.530%	5	352	-65.323%
2026-04-06	60.3900	60.4700	60.3900	60.4700	-0.066%	2	352	-64.445%
2026-04-02	60.5100	60.5100	60.5100	60.5100	-8.415%	20	332	-64.469%
2026-04-01	65.4600	66.1100	65.4600	66.0700	+21.229%	52	332	-67.459%
2026-03-27	57.0800	57.0800	54.5000	54.5000	+16.503%	32	292	-60.550%
2026-03-23	46.8500	47.0800	46.7800	46.7800	-5.704%	3	293	-54.040%
2026-03-20	51.4400	51.4400	49.6100	49.6100	-3.426%	3	292	-56.662%
2026-03-19	51.3700	51.3700	51.3700	51.3700	-23.715%	2	291	-58.147%
2026-03-18	67.5500	67.5500	67.3400	67.3400	-11.360%	2	289	-68.072%
2026-03-17	76.0900	76.0900	75.9700	75.9700	-3.297%	2	288	-71.699%
2026-03-16	78.2700	78.5600	78.2700	78.5600	-6.197%	2	287	-72.632%
2026-03-13	83.4600	83.7500	83.4600	83.7500	+0.179%	2	287	-74.328%
2026-03-12	87.2800	87.3200	83.6000	83.6000	-6.383%	8	287	-74.282%
2026-03-11	89.1400	89.4500	89.1300	89.3000	-9.063%	510	283	-75.924%
2026-03-02	100.0500	100.8200	96.3900	98.2000	+4.859%	26	64	-78.106%
2026-02-27	93.6900	93.6900	93.4500	93.6500	+1.134%	22	61	-77.042%
2026-02-25	92.4900	92.6000	92.4900	92.6000	+3.141%	4	60	-76.782%
2026-02-24	87.7200	89.9900	87.5000	89.7800	-3.670%	4	60	-76.053%
2026-02-23	93.5000	93.5000	93.2000	93.2000	+9.647%	7	62	-76.931%
2026-02-20	77.5000	85.0000	77.5000	85.0000	+10.677%	5	62	-74.706%
2026-02-19	76.8000	76.8000	76.8000	76.8000	+1.762%	2	63	-72.005%
2026-02-18	75.1000	75.4700	75.1000	75.4700	+14.089%	42	64	-71.512%
2026-02-17	67.0000	67.0000	66.1500	66.1500	-13.018%	4	57	-67.498%
2026-02-13	76.2000	76.2000	76.0500	76.0500	-2.812%	2	56	-71.729%
2026-02-10	77.8500	78.2500	77.8500	78.2500	-3.633%	4	56	-72.524%
2026-02-09	81.9500	81.9500	80.5500	81.2000	+7.550%	5	55	-73.522%
2026-02-06	75.5000	75.5000	75.5000	75.5000	+11.029%	4	54	-71.523%
2026-02-05	68.0000	68.0000	68.0000	68.0000	-15.580%	1	50	-68.382%
2026-02-04	80.5500	80.5500	80.5500	80.5500	+5.294%	1	49	-73.309%
2026-02-03	74.0000	76.5000	74.0000	76.5000	+23.387%	6	48	-71.895%
2026-02-02	69.1000	69.1000	62.0000	62.0000	-4.615%	11	53	-65.323%
2026-01-30	84.3100	84.3100	65.0000	65.0000	-36.585%	4	44	-66.923%
2026-01-29	115.0000	115.5400	99.0900	102.5000	+6.218%	13	42	-79.024%
2026-01-28	92.9700	96.5000	92.9700	96.5000	+16.000%	2	33	-77.720%
2026-01-27	78.4000	83.4700	78.4000	83.1900	+8.320%	11	32	-74.156%
2026-01-26	78.6500	78.6500	76.8000	76.8000	+8.536%	4	37	-72.005%
2026-01-23	70.7600	70.7600	70.7600	70.7600	+15.527%	2	37	-69.616%
2026-01-21	63.7500	63.7500	58.8500	61.2500	+8.216%	15	37	-64.898%
2026-01-20	55.3000	57.0400	55.2000	56.6000	+21.199%	44	38	-62.014%
2026-01-16	46.7000	46.7000	46.7000	46.7000	-1.185%	2	16	-53.961%
2026-01-15	47.2600	47.2600	47.2600	47.2600	+10.421%	2	16	-54.507%
2025-12-29	42.8000	42.8000	42.8000	42.8000	+8.878%	1	14	-49.766%
2025-12-22	39.3100	39.3100	39.3100	39.3100	+16.994%	2	13	-45.307%
2025-12-16	32.8000	33.6000	32.7200	33.6000	+12.224%	3	11	-36.012%
2025-11-28	29.9400	29.9400	29.9400	29.9400	+4.503%	3	10	-28.190%
2025-10-23	28.6500	28.6500	28.6500	28.6500	-18.376%	1	7	-24.956%
2025-10-20	34.9000	35.1000	34.9000	35.1000	+11.570%	2	7	-38.746%
2025-10-17	31.4600	31.4600	31.4600	31.4600	+200.765%	1	6	-31.659%
2025-09-03	10.5000	11.0700	10.4600	10.4600	+15.453%	4	5	+105.545%
2025-07-23	9.3000	9.3000	9.0600	9.0600	-8.020%	2	2	+137.307%
2025-07-22	9.8500	9.8500	9.8500	9.8500	0.000%	2	2	+118.274%

.dark-mode .gQyKb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQyKb4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C435GLD Jun 17 2027 435.00 Call (GLD270617C00435000)option OPRA

GLD20270617C435
GLD Jun 17 2027 435.00 Call (GLD270617C00435000)
option OPRA