Dark

GLD20270617C440
GLD Jun 17 2027 440.00 Call (GLD270617C00440000)
option OPRA

EOD

Sep 17, 2026

23.92+0.294%(+0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.3500	23.9200	23.3500	23.9200	+0.294%	3	3,546	0.000%
2026-09-16	23.8500	23.8500	23.8500	23.8500	+13.571%	10	3,546	+0.294%
2026-09-14	20.8000	21.0000	20.6500	21.0000	-12.134%	12	3,536	+13.905%
2026-09-11	24.6800	24.7700	23.9000	23.9000	+3.913%	27	3,534	+0.084%
2026-09-10	23.0000	23.0000	23.0000	23.0000	-13.043%	1	3,509	+4.000%
2026-09-09	26.7300	26.7300	26.4500	26.4500	+3.523%	5	3,508	-9.565%
2026-09-08	25.5500	25.5500	25.5500	25.5500	-4.664%	3	3,505	-6.380%
2026-09-04	26.2000	27.3500	26.2000	26.8000	-8.219%	22	3,499	-10.746%
2026-09-03	28.8000	30.6000	28.3300	29.2000	+16.800%	75	3,499	-18.082%
2026-09-02	24.1500	25.2000	24.1500	25.0000	+9.505%	6	3,494	-4.320%
2026-09-01	23.6000	24.3200	22.8300	22.8300	-15.444%	43	3,508	+4.774%
2026-08-31	26.9200	27.0000	26.9000	27.0000	-10.979%	7	3,510	-11.407%
2026-08-28	34.7000	34.7000	30.3300	30.3300	-18.027%	13	3,509	-21.134%
2026-08-27	37.0000	37.0000	37.0000	37.0000	-1.726%	1	3,519	-35.351%
2026-08-26	37.0900	37.6500	37.0700	37.6500	-4.466%	6	3,519	-36.467%
2026-08-25	38.6100	39.5000	38.6100	39.4100	+3.601%	32	3,522	-39.305%
2026-08-24	39.3000	40.1200	37.7700	38.0400	+3.173%	123	3,508	-37.119%
2026-08-21	33.3000	36.8700	33.0500	36.8700	+11.592%	34	3,481	-35.123%
2026-08-20	29.8500	33.0400	29.8500	33.0400	+11.246%	2	3,456	-27.603%
2026-08-19	27.6000	29.7000	27.6000	29.7000	+19.855%	2	3,454	-19.461%
2026-08-17	24.7800	24.7800	24.7800	24.7800	+3.035%	3	3,455	-3.471%
2026-08-14	25.1000	25.1000	24.0500	24.0500	+1.178%	30	3,455	-0.541%
2026-08-13	25.0000	25.0000	23.7700	23.7700	-10.974%	39	3,450	+0.631%
2026-08-12	26.4000	26.7000	26.4000	26.7000	+15.335%	4	3,449	-10.412%
2026-08-11	23.1500	23.1500	23.1500	23.1500	-12.642%	2	3,449	+3.326%
2026-08-10	24.7600	26.9000	24.7600	26.5000	+13.248%	7	3,449	-9.736%
2026-08-07	25.5000	25.5000	23.4000	23.4000	+18.063%	33	3,448	+2.222%
2026-08-06	19.5500	21.1000	19.5500	19.8200	-2.557%	42	3,434	+20.686%
2026-08-05	18.0000	20.4200	17.7500	20.3400	+37.340%	334	3,422	+17.601%
2026-08-04	14.4000	14.8100	14.3000	14.8100	+12.624%	11	3,401	+61.512%
2026-08-03	13.0500	13.1500	13.0500	13.1500	-5.123%	2	3,397	+81.901%
2026-07-31	13.7500	13.9000	13.7500	13.8600	-10.000%	8	3,396	+72.583%
2026-07-30	15.3900	15.6000	15.3500	15.4000	+16.226%	6	3,397	+55.325%
2026-07-29	13.2500	13.2500	13.2500	13.2500	-3.706%	1	3,397	+80.528%
2026-07-28	13.8500	14.2200	13.6800	13.7600	-10.065%	6	3,397	+73.837%
2026-07-27	15.3000	15.3000	15.3000	15.3000	+1.057%	2	3,397	+56.340%
2026-07-24	15.2000	15.4100	15.1400	15.1400	-16.767%	5	3,397	+57.992%
2026-07-22	18.2500	18.2500	18.1000	18.1900	+26.057%	4	3,397	+31.501%
2026-07-20	14.6000	14.6000	14.3000	14.4300	-3.800%	7	3,395	+65.766%
2026-07-17	14.9000	15.0000	14.9000	15.0000	+7.143%	2	3,394	+59.467%
2026-07-16	13.9000	15.7000	13.9000	14.0000	-17.209%	20	3,396	+70.857%
2026-07-14	16.9100	16.9100	16.9100	16.9100	+13.872%	1	3,402	+41.455%
2026-07-13	15.7200	15.7200	14.8000	14.8500	-15.912%	13	3,403	+61.077%
2026-07-07	18.6800	18.6800	17.6600	17.6600	-6.561%	2	3,403	+35.447%
2026-07-02	18.9000	18.9000	18.9000	18.9000	+10.526%	1	3,402	+26.561%
2026-07-01	16.9300	17.1000	16.9300	17.1000	+5.231%	3	3,402	+39.883%
2026-06-30	18.5000	18.5000	15.9600	16.2500	-4.692%	55	3,400	+47.200%
2026-06-29	16.7000	17.0500	16.7000	17.0500	-5.278%	4	3,351	+40.293%
2026-06-26	17.7000	19.2500	17.7000	18.0000	+6.825%	6	3,352	+32.889%
2026-06-25	16.8200	16.8500	16.8200	16.8500	-0.882%	20	3,352	+41.958%
2026-06-24	14.3500	17.0000	14.3500	17.0000	-11.826%	56	3,342	+40.706%
2026-06-23	18.1500	19.2800	18.1500	19.2800	-7.308%	5	3,320	+24.066%
2026-06-22	20.5000	20.8000	20.5000	20.8000	-8.168%	3	3,324	+15.000%
2026-06-18	22.5000	22.6500	22.5000	22.6500	-15.924%	6	3,328	+5.607%
2026-06-17	26.9400	26.9400	26.9400	26.9400	+3.139%	1	3,328	-11.210%
2026-06-16	25.8300	26.1200	25.8300	26.1200	-1.805%	2	3,328	-8.423%
2026-06-15	26.6000	26.6000	26.6000	26.6000	+12.236%	1	3,328	-10.075%
2026-06-12	22.0500	23.7000	22.0500	23.7000	+13.397%	8	3,328	+0.928%
2026-06-11	19.8000	20.9000	19.8000	20.9000	+4.500%	6	3,327	+14.450%
2026-06-10	21.0900	22.5500	20.0000	20.0000	-22.780%	28	3,330	+19.600%
2026-06-09	27.5000	27.5000	25.8200	25.9000	-9.472%	8	3,336	-7.645%
2026-06-05	30.0400	30.0400	28.5000	28.6100	-19.249%	8	3,338	-16.393%
2026-06-04	34.0500	35.5000	34.0500	35.4300	+9.690%	13	3,336	-32.487%
2026-06-03	32.2000	32.3000	32.2000	32.3000	-8.369%	6	3,338	-25.944%
2026-06-01	37.2600	37.2600	35.2500	35.2500	-6.894%	3	3,339	-32.142%
2026-05-29	37.8000	39.6000	37.8000	37.8600	+8.357%	10	3,339	-36.820%
2026-05-28	32.0300	36.5600	32.0300	34.9400	-4.925%	18	3,333	-31.540%
2026-05-26	37.2400	37.2400	36.7500	36.7500	-0.676%	4	3,332	-34.912%
2026-05-22	37.3000	37.3000	37.0000	37.0000	-4.145%	3	3,332	-35.351%
2026-05-21	37.1000	38.6000	37.1000	38.6000	-2.030%	12	3,331	-38.031%
2026-05-20	37.0000	39.4000	37.0000	39.4000	+3.930%	2	3,331	-39.289%
2026-05-19	39.0000	39.0000	37.2000	37.9100	-4.868%	30	3,340	-36.903%
2026-05-18	42.0000	42.0000	39.8500	39.8500	-2.040%	4	3,340	-39.975%
2026-05-15	42.2600	42.2600	40.6800	40.6800	-18.851%	12	3,340	-41.200%
2026-05-12	50.1300	50.1300	50.1300	50.1300	-0.298%	1	3,336	-52.284%
2026-05-11	50.3900	50.5600	50.2800	50.2800	+2.445%	50	3,335	-52.426%
2026-05-08	50.5500	51.5000	49.0800	49.0800	-4.047%	15	3,308	-51.263%
2026-05-07	51.1400	52.7500	51.1400	51.1500	+6.718%	4	3,308	-53.236%
2026-05-06	47.9000	47.9300	47.9000	47.9300	+16.476%	2	3,306	-50.094%
2026-05-04	41.1500	41.1500	41.1500	41.1500	+2.875%	1	3,306	-41.871%
2026-04-29	40.0900	40.0900	40.0000	40.0000	-16.493%	4	3,305	-40.200%
2026-04-27	47.9000	47.9000	47.9000	47.9000	-7.350%	6	3,306	-50.063%
2026-04-24	51.0100	52.3000	51.0100	51.7000	-5.085%	19	3,306	-53.733%
2026-04-22	55.1000	55.1000	54.4700	54.4700	+5.053%	11	3,289	-56.086%
2026-04-21	56.8100	57.0000	51.8500	51.8500	-11.185%	15	3,287	-53.867%
2026-04-16	59.5400	59.5400	58.3800	58.3800	-3.232%	2	3,287	-59.027%
2026-04-15	62.0000	62.0000	60.3300	60.3300	-3.933%	4	3,286	-60.351%
2026-04-14	61.0000	62.8500	61.0000	62.8000	+9.066%	4	3,285	-61.911%
2026-04-13	57.7500	57.7500	57.5800	57.5800	-3.227%	5	3,282	-58.458%
2026-04-10	59.5000	59.5000	59.5000	59.5000	-3.800%	2	3,281	-59.798%
2026-04-09	61.9000	62.0000	61.8500	61.8500	+1.145%	4	3,279	-61.326%
2026-04-08	63.0000	64.5000	61.1500	61.1500	+5.906%	807	3,279	-60.883%
2026-04-07	58.3100	58.4500	57.7300	57.7400	-0.568%	4	3,055	-58.573%
2026-04-06	58.4100	58.5300	58.0700	58.0700	-1.942%	4	3,055	-58.808%
2026-04-02	60.0900	60.3700	58.8000	59.2200	-7.295%	23	3,052	-59.608%
2026-04-01	62.5000	64.9500	62.5000	63.8800	+21.653%	278	3,052	-62.555%
2026-03-30	52.4800	52.5100	52.4800	52.5100	-4.319%	2	2,906	-54.447%
2026-03-27	47.6500	54.8800	47.6500	54.8800	+19.020%	11	2,906	-56.414%
2026-03-26	49.3000	49.3000	45.9500	46.1100	-12.255%	34	2,905	-48.124%
2026-03-25	51.1500	52.7000	51.1500	52.5500	+17.168%	26	2,893	-54.481%
2026-03-24	43.5000	46.0500	43.5000	44.8500	-2.817%	4	2,911	-46.667%
2026-03-23	45.1000	46.8700	44.6300	46.1500	-7.552%	12	2,907	-48.169%
2026-03-20	49.9200	49.9200	49.9200	49.9200	-5.758%	1	2,902	-52.083%
2026-03-19	51.2500	52.9700	49.2700	52.9700	-16.319%	54	2,903	-54.842%
2026-03-18	65.8000	66.6000	63.3000	63.3000	-12.388%	10	2,922	-62.212%
2026-03-17	72.2500	72.2500	72.2500	72.2500	-4.305%	5	2,925	-66.893%
2026-03-16	75.5000	75.5000	75.5000	75.5000	-9.036%	2	2,925	-68.318%
2026-03-13	83.0000	83.0000	83.0000	83.0000	+3.388%	1	2,927	-71.181%
2026-03-12	82.1500	82.1500	80.2800	80.2800	-6.879%	12	2,927	-70.204%
2026-03-11	86.0100	86.3400	85.7500	86.2100	-3.352%	200	2,918	-72.254%
2026-03-10	89.2000	89.2000	89.2000	89.2000	+6.762%	1	2,822	-73.184%
2026-03-09	79.4300	83.5500	79.4300	83.5500	+4.177%	6	2,822	-71.370%
2026-03-05	80.2000	80.2000	80.2000	80.2000	-6.308%	10	2,817	-70.175%
2026-03-04	87.8700	87.8700	85.6000	85.6000	+1.639%	2	2,817	-72.056%
2026-03-03	84.0000	84.2200	84.0000	84.2200	-11.020%	20	2,816	-71.598%
2026-03-02	94.6000	94.6500	94.6000	94.6500	+3.669%	2	2,818	-74.728%
2026-02-27	90.9800	91.3000	90.4900	91.3000	+4.319%	4	2,818	-73.801%
2026-02-26	87.0000	87.5200	86.6200	87.5200	-2.212%	7	2,819	-72.669%
2026-02-25	88.9000	89.5000	88.7200	89.5000	+2.344%	13	2,827	-73.274%
2026-02-24	84.7500	87.4500	84.7500	87.4500	-2.833%	3	2,827	-72.647%
2026-02-23	88.8000	90.1000	86.9500	90.0000	+17.878%	12	2,827	-73.422%
2026-02-20	76.3500	76.3500	76.3500	76.3500	+1.678%	1	2,827	-68.671%
2026-02-19	75.2200	75.2200	75.0900	75.0900	+2.163%	4	2,827	-68.145%
2026-02-18	73.5000	73.5000	73.5000	73.5000	+2.970%	1	2,827	-67.456%
2026-02-13	71.1500	71.3800	71.1500	71.3800	+2.705%	5	2,827	-66.489%
2026-02-12	75.0000	75.0000	69.5000	69.5000	-10.783%	6	2,827	-65.583%
2026-02-11	77.2000	78.1500	77.2000	77.9000	+6.785%	32	2,831	-69.294%
2026-02-10	78.0000	78.0000	72.9500	72.9500	-8.813%	15	2,833	-67.210%
2026-02-09	76.4000	80.0000	76.4000	80.0000	+9.860%	9	2,837	-70.100%
2026-02-06	72.1100	72.8200	72.1100	72.8200	+10.333%	2	2,840	-67.152%
2026-02-05	66.0000	66.0000	66.0000	66.0000	-8.091%	8	2,839	-63.758%
2026-02-04	78.0300	78.0300	71.8100	71.8100	-3.051%	31	2,839	-66.690%
2026-02-03	72.3500	75.8500	72.0000	74.0700	+19.757%	20	2,824	-67.706%
2026-02-02	66.8000	67.7500	60.6300	61.8500	-14.276%	20	2,819	-61.326%
2026-01-30	85.0000	85.0000	64.5000	72.1500	-28.479%	33	2,813	-66.847%
2026-01-29	99.9800	100.8800	99.9800	100.8800	+8.625%	2	2,811	-76.289%
2026-01-28	90.2000	94.6000	90.0100	92.8700	+17.631%	110	2,811	-74.244%
2026-01-27	77.8000	78.9500	76.7500	78.9500	+2.466%	68	2,818	-69.702%
2026-01-26	77.3900	77.3900	76.3500	77.0500	+12.778%	14	2,818	-68.955%
2026-01-23	65.8200	68.5400	65.8200	68.3200	+6.700%	10	2,820	-64.988%
2026-01-22	61.3000	64.6600	61.3000	64.0300	+11.434%	25	2,818	-62.643%
2026-01-21	66.0000	66.0000	57.4600	57.4600	+5.820%	106	2,802	-58.371%
2026-01-20	53.0000	54.3000	51.3500	54.3000	+21.722%	28	2,751	-55.948%
2026-01-13	46.6400	46.6400	44.6100	44.6100	-5.567%	31	2,749	-46.380%
2026-01-12	47.2400	47.2400	47.2400	47.2400	+18.100%	1	2,719	-49.365%
2026-01-09	40.0000	40.0000	40.0000	40.0000	-4.762%	2,625	2,719	-40.200%
2026-01-06	40.3500	42.0000	40.3500	42.0000	+6.329%	3	101	-43.048%
2026-01-05	39.5000	39.5000	39.5000	39.5000	+17.910%	5	97	-39.443%
2025-12-29	33.5000	33.5000	33.5000	33.5000	-22.129%	1	97	-28.597%
2025-12-26	43.0200	43.0200	43.0200	43.0200	+15.181%	1	97	-44.398%
2025-12-23	37.3500	37.3500	37.3500	37.3500	+3.034%	1	97	-35.957%
2025-12-22	36.2500	36.2500	36.2500	36.2500	+9.550%	18	98	-34.014%
2025-12-19	33.0900	33.0900	33.0900	33.0900	+6.570%	1	98	-27.712%
2025-12-15	31.0500	31.0500	31.0500	31.0500	-10.312%	1	98	-22.963%
2025-12-12	34.6100	34.6200	34.6100	34.6200	+19.092%	3	98	-30.907%
2025-11-28	28.3300	29.0700	28.3300	29.0700	+15.817%	7	101	-17.716%
2025-11-19	24.9500	25.2700	24.9500	25.1000	-17.974%	50	97	-4.701%
2025-11-12	27.4000	30.6000	27.4000	30.6000	+14.179%	5	100	-21.830%
2025-11-11	26.8000	26.8000	26.8000	26.8000	+16.877%	1	106	-10.746%
2025-11-03	23.7200	23.7200	22.9300	22.9300	+9.556%	5	106	+4.317%
2025-10-28	20.9300	20.9300	20.9300	20.9300	-4.211%	1	106	+14.286%
2025-10-27	22.9300	22.9300	21.8500	21.8500	-16.412%	9	98	+9.474%
2025-10-22	26.2200	26.2200	26.1400	26.1400	-1.247%	2	98	-8.493%
2025-10-21	29.2500	29.2500	26.2600	26.4700	-12.264%	21	98	-9.634%
2025-10-17	30.1700	30.1700	30.1700	30.1700	+16.938%	5	99	-20.716%
2025-10-14	25.8000	25.8000	25.8000	25.8000	+25.547%	2	99	-7.287%
2025-10-09	19.9900	20.5500	19.9900	20.5500	-9.670%	7	101	+16.399%
2025-10-08	20.1700	22.7500	20.1600	22.7500	+18.490%	9	94	+5.143%
2025-10-07	19.2000	19.2000	19.2000	19.2000	+20.376%	10	92	+24.583%
2025-10-03	15.9500	15.9500	15.9500	15.9500	+7.047%	10	92	+49.969%
2025-10-02	15.0000	15.0000	14.8000	14.9000	+6.810%	9	90	+60.537%
2025-09-29	13.9500	13.9500	13.9500	13.9500	+3.333%	1	87	+71.470%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+1.504%	1	88	+77.185%
2025-09-24	13.3000	13.3000	13.3000	13.3000	+19.712%	1	88	+79.850%
2025-09-16	11.1100	11.1100	11.1100	11.1100	+6.930%	40	87	+115.302%
2025-09-10	10.6900	10.7200	10.3900	10.3900	+13.676%	3	67	+130.221%
2025-09-02	8.4700	9.3100	8.4700	9.1400	+43.937%	50	66	+161.707%
2025-08-26	6.3500	6.3500	6.3500	6.3500	-0.781%	1	16	+276.693%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+9.215%	1	16	+273.750%
2025-08-19	5.8600	5.8600	5.8600	5.8600	-19.726%	1	15	+308.191%
2025-08-07	7.3000	7.3000	7.3000	7.3000	0.000%	7	15	+227.671%
2025-08-05	7.3000	7.3000	7.3000	7.3000	-0.680%	6	8	+227.671%
2025-08-04	7.3500	7.3500	7.3500	7.3500	+17.788%	1	3	+225.442%
2025-07-31	6.2400	6.2400	6.2400	6.2400	-0.160%	1	4	+283.333%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-30.556%	1	3	+282.720%
2025-07-22	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	+165.778%

.dark-mode .YTllPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTllPV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C440GLD Jun 17 2027 440.00 Call (GLD270617C00440000)option OPRA

GLD20270617C440
GLD Jun 17 2027 440.00 Call (GLD270617C00440000)
option OPRA