Dark

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

EOD

Jul 24, 2026

15.14-16.767%(-3.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.2000	15.4100	15.1400	15.1400	-16.767%	5	3,397	0.000%
2026-07-22	18.2500	18.2500	18.1000	18.1900	+26.057%	4	3,397	-16.767%
2026-07-20	14.6000	14.6000	14.3000	14.4300	-3.800%	7	3,395	+4.920%
2026-07-17	14.9000	15.0000	14.9000	15.0000	+7.143%	2	3,394	+0.933%
2026-07-16	13.9000	15.7000	13.9000	14.0000	-17.209%	20	3,396	+8.143%
2026-07-14	16.9100	16.9100	16.9100	16.9100	+13.872%	1	3,402	-10.467%
2026-07-13	15.7200	15.7200	14.8000	14.8500	-15.912%	13	3,403	+1.953%
2026-07-07	18.6800	18.6800	17.6600	17.6600	-6.561%	2	3,403	-14.270%
2026-07-02	18.9000	18.9000	18.9000	18.9000	+10.526%	1	3,402	-19.894%
2026-07-01	16.9300	17.1000	16.9300	17.1000	+5.231%	3	3,402	-11.462%
2026-06-30	18.5000	18.5000	15.9600	16.2500	-4.692%	55	3,400	-6.831%
2026-06-29	16.7000	17.0500	16.7000	17.0500	-5.278%	4	3,351	-11.202%
2026-06-26	17.7000	19.2500	17.7000	18.0000	+6.825%	6	3,352	-15.889%
2026-06-25	16.8200	16.8500	16.8200	16.8500	-0.882%	20	3,352	-10.148%
2026-06-24	14.3500	17.0000	14.3500	17.0000	-11.826%	56	3,342	-10.941%
2026-06-23	18.1500	19.2800	18.1500	19.2800	-7.308%	5	3,320	-21.473%
2026-06-22	20.5000	20.8000	20.5000	20.8000	-8.168%	3	3,324	-27.212%
2026-06-18	22.5000	22.6500	22.5000	22.6500	-15.924%	6	3,328	-33.157%
2026-06-17	26.9400	26.9400	26.9400	26.9400	+3.139%	1	3,328	-43.801%
2026-06-16	25.8300	26.1200	25.8300	26.1200	-1.805%	2	3,328	-42.037%
2026-06-15	26.6000	26.6000	26.6000	26.6000	+12.236%	1	3,328	-43.083%
2026-06-12	22.0500	23.7000	22.0500	23.7000	+13.397%	8	3,328	-36.118%
2026-06-11	19.8000	20.9000	19.8000	20.9000	+4.500%	6	3,327	-27.560%
2026-06-10	21.0900	22.5500	20.0000	20.0000	-22.780%	28	3,330	-24.300%
2026-06-09	27.5000	27.5000	25.8200	25.9000	-9.472%	8	3,336	-41.544%
2026-06-05	30.0400	30.0400	28.5000	28.6100	-19.249%	8	3,338	-47.081%
2026-06-04	34.0500	35.5000	34.0500	35.4300	+9.690%	13	3,336	-57.268%
2026-06-03	32.2000	32.3000	32.2000	32.3000	-8.369%	6	3,338	-53.127%
2026-06-01	37.2600	37.2600	35.2500	35.2500	-6.894%	3	3,339	-57.050%
2026-05-29	37.8000	39.6000	37.8000	37.8600	+8.357%	10	3,339	-60.011%
2026-05-28	32.0300	36.5600	32.0300	34.9400	-4.925%	18	3,333	-56.669%
2026-05-26	37.2400	37.2400	36.7500	36.7500	-0.676%	4	3,332	-58.803%
2026-05-22	37.3000	37.3000	37.0000	37.0000	-4.145%	3	3,332	-59.081%
2026-05-21	37.1000	38.6000	37.1000	38.6000	-2.030%	12	3,331	-60.777%
2026-05-20	37.0000	39.4000	37.0000	39.4000	+3.930%	2	3,331	-61.574%
2026-05-19	39.0000	39.0000	37.2000	37.9100	-4.868%	30	3,340	-60.063%
2026-05-18	42.0000	42.0000	39.8500	39.8500	-2.040%	4	3,340	-62.008%
2026-05-15	42.2600	42.2600	40.6800	40.6800	-18.851%	12	3,340	-62.783%
2026-05-12	50.1300	50.1300	50.1300	50.1300	-0.298%	1	3,336	-69.799%
2026-05-11	50.3900	50.5600	50.2800	50.2800	+2.445%	50	3,335	-69.889%
2026-05-08	50.5500	51.5000	49.0800	49.0800	-4.047%	15	3,308	-69.152%
2026-05-07	51.1400	52.7500	51.1400	51.1500	+6.718%	4	3,308	-70.401%
2026-05-06	47.9000	47.9300	47.9000	47.9300	+16.476%	2	3,306	-68.412%
2026-05-04	41.1500	41.1500	41.1500	41.1500	+2.875%	1	3,306	-63.208%
2026-04-29	40.0900	40.0900	40.0000	40.0000	-16.493%	4	3,305	-62.150%
2026-04-27	47.9000	47.9000	47.9000	47.9000	-7.350%	6	3,306	-68.392%
2026-04-24	51.0100	52.3000	51.0100	51.7000	-5.085%	19	3,306	-70.716%
2026-04-22	55.1000	55.1000	54.4700	54.4700	+5.053%	11	3,289	-72.205%
2026-04-21	56.8100	57.0000	51.8500	51.8500	-11.185%	15	3,287	-70.800%
2026-04-16	59.5400	59.5400	58.3800	58.3800	-3.232%	2	3,287	-74.066%
2026-04-15	62.0000	62.0000	60.3300	60.3300	-3.933%	4	3,286	-74.905%
2026-04-14	61.0000	62.8500	61.0000	62.8000	+9.066%	4	3,285	-75.892%
2026-04-13	57.7500	57.7500	57.5800	57.5800	-3.227%	5	3,282	-73.706%
2026-04-10	59.5000	59.5000	59.5000	59.5000	-3.800%	2	3,281	-74.555%
2026-04-09	61.9000	62.0000	61.8500	61.8500	+1.145%	4	3,279	-75.521%
2026-04-08	63.0000	64.5000	61.1500	61.1500	+5.906%	807	3,279	-75.241%
2026-04-07	58.3100	58.4500	57.7300	57.7400	-0.568%	4	3,055	-73.779%
2026-04-06	58.4100	58.5300	58.0700	58.0700	-1.942%	4	3,055	-73.928%
2026-04-02	60.0900	60.3700	58.8000	59.2200	-7.295%	23	3,052	-74.434%
2026-04-01	62.5000	64.9500	62.5000	63.8800	+21.653%	278	3,052	-76.299%
2026-03-30	52.4800	52.5100	52.4800	52.5100	-4.319%	2	2,906	-71.167%
2026-03-27	47.6500	54.8800	47.6500	54.8800	+19.020%	11	2,906	-72.413%
2026-03-26	49.3000	49.3000	45.9500	46.1100	-12.255%	34	2,905	-67.165%
2026-03-25	51.1500	52.7000	51.1500	52.5500	+17.168%	26	2,893	-71.189%
2026-03-24	43.5000	46.0500	43.5000	44.8500	-2.817%	4	2,911	-66.243%
2026-03-23	45.1000	46.8700	44.6300	46.1500	-7.552%	12	2,907	-67.194%
2026-03-20	49.9200	49.9200	49.9200	49.9200	-5.758%	1	2,902	-69.671%
2026-03-19	51.2500	52.9700	49.2700	52.9700	-16.319%	54	2,903	-71.418%
2026-03-18	65.8000	66.6000	63.3000	63.3000	-12.388%	10	2,922	-76.082%
2026-03-17	72.2500	72.2500	72.2500	72.2500	-4.305%	5	2,925	-79.045%
2026-03-16	75.5000	75.5000	75.5000	75.5000	-9.036%	2	2,925	-79.947%
2026-03-13	83.0000	83.0000	83.0000	83.0000	+3.388%	1	2,927	-81.759%
2026-03-12	82.1500	82.1500	80.2800	80.2800	-6.879%	12	2,927	-81.141%
2026-03-11	86.0100	86.3400	85.7500	86.2100	-3.352%	200	2,918	-82.438%
2026-03-10	89.2000	89.2000	89.2000	89.2000	+6.762%	1	2,822	-83.027%
2026-03-09	79.4300	83.5500	79.4300	83.5500	+4.177%	6	2,822	-81.879%
2026-03-05	80.2000	80.2000	80.2000	80.2000	-6.308%	10	2,817	-81.122%
2026-03-04	87.8700	87.8700	85.6000	85.6000	+1.639%	2	2,817	-82.313%
2026-03-03	84.0000	84.2200	84.0000	84.2200	-11.020%	20	2,816	-82.023%
2026-03-02	94.6000	94.6500	94.6000	94.6500	+3.669%	2	2,818	-84.004%
2026-02-27	90.9800	91.3000	90.4900	91.3000	+4.319%	4	2,818	-83.417%
2026-02-26	87.0000	87.5200	86.6200	87.5200	-2.212%	7	2,819	-82.701%
2026-02-25	88.9000	89.5000	88.7200	89.5000	+2.344%	13	2,827	-83.084%
2026-02-24	84.7500	87.4500	84.7500	87.4500	-2.833%	3	2,827	-82.687%
2026-02-23	88.8000	90.1000	86.9500	90.0000	+17.878%	12	2,827	-83.178%
2026-02-20	76.3500	76.3500	76.3500	76.3500	+1.678%	1	2,827	-80.170%
2026-02-19	75.2200	75.2200	75.0900	75.0900	+2.163%	4	2,827	-79.838%
2026-02-18	73.5000	73.5000	73.5000	73.5000	+2.970%	1	2,827	-79.401%
2026-02-13	71.1500	71.3800	71.1500	71.3800	+2.705%	5	2,827	-78.790%
2026-02-12	75.0000	75.0000	69.5000	69.5000	-10.783%	6	2,827	-78.216%
2026-02-11	77.2000	78.1500	77.2000	77.9000	+6.785%	32	2,831	-80.565%
2026-02-10	78.0000	78.0000	72.9500	72.9500	-8.813%	15	2,833	-79.246%
2026-02-09	76.4000	80.0000	76.4000	80.0000	+9.860%	9	2,837	-81.075%
2026-02-06	72.1100	72.8200	72.1100	72.8200	+10.333%	2	2,840	-79.209%
2026-02-05	66.0000	66.0000	66.0000	66.0000	-8.091%	8	2,839	-77.061%
2026-02-04	78.0300	78.0300	71.8100	71.8100	-3.051%	31	2,839	-78.917%
2026-02-03	72.3500	75.8500	72.0000	74.0700	+19.757%	20	2,824	-79.560%
2026-02-02	66.8000	67.7500	60.6300	61.8500	-14.276%	20	2,819	-75.521%
2026-01-30	85.0000	85.0000	64.5000	72.1500	-28.479%	33	2,813	-79.016%
2026-01-29	99.9800	100.8800	99.9800	100.8800	+8.625%	2	2,811	-84.992%
2026-01-28	90.2000	94.6000	90.0100	92.8700	+17.631%	110	2,811	-83.698%
2026-01-27	77.8000	78.9500	76.7500	78.9500	+2.466%	68	2,818	-80.823%
2026-01-26	77.3900	77.3900	76.3500	77.0500	+12.778%	14	2,818	-80.350%
2026-01-23	65.8200	68.5400	65.8200	68.3200	+6.700%	10	2,820	-77.840%
2026-01-22	61.3000	64.6600	61.3000	64.0300	+11.434%	25	2,818	-76.355%
2026-01-21	66.0000	66.0000	57.4600	57.4600	+5.820%	106	2,802	-73.651%
2026-01-20	53.0000	54.3000	51.3500	54.3000	+21.722%	28	2,751	-72.118%
2026-01-13	46.6400	46.6400	44.6100	44.6100	-5.567%	31	2,749	-66.061%
2026-01-12	47.2400	47.2400	47.2400	47.2400	+18.100%	1	2,719	-67.951%
2026-01-09	40.0000	40.0000	40.0000	40.0000	-4.762%	2,625	2,719	-62.150%
2026-01-06	40.3500	42.0000	40.3500	42.0000	+6.329%	3	101	-63.952%
2026-01-05	39.5000	39.5000	39.5000	39.5000	+17.910%	5	97	-61.671%
2025-12-29	33.5000	33.5000	33.5000	33.5000	-22.129%	1	97	-54.806%
2025-12-26	43.0200	43.0200	43.0200	43.0200	+15.181%	1	97	-64.807%
2025-12-23	37.3500	37.3500	37.3500	37.3500	+3.034%	1	97	-59.465%
2025-12-22	36.2500	36.2500	36.2500	36.2500	+9.550%	18	98	-58.234%
2025-12-19	33.0900	33.0900	33.0900	33.0900	+6.570%	1	98	-54.246%
2025-12-15	31.0500	31.0500	31.0500	31.0500	-10.312%	1	98	-51.240%
2025-12-12	34.6100	34.6200	34.6100	34.6200	+19.092%	3	98	-56.268%
2025-11-28	28.3300	29.0700	28.3300	29.0700	+15.817%	7	101	-47.919%
2025-11-19	24.9500	25.2700	24.9500	25.1000	-17.974%	50	97	-39.681%
2025-11-12	27.4000	30.6000	27.4000	30.6000	+14.179%	5	100	-50.523%
2025-11-11	26.8000	26.8000	26.8000	26.8000	+16.877%	1	106	-43.507%
2025-11-03	23.7200	23.7200	22.9300	22.9300	+9.556%	5	106	-33.973%
2025-10-28	20.9300	20.9300	20.9300	20.9300	-4.211%	1	106	-27.664%
2025-10-27	22.9300	22.9300	21.8500	21.8500	-16.412%	9	98	-30.709%
2025-10-22	26.2200	26.2200	26.1400	26.1400	-1.247%	2	98	-42.081%
2025-10-21	29.2500	29.2500	26.2600	26.4700	-12.264%	21	98	-42.803%
2025-10-17	30.1700	30.1700	30.1700	30.1700	+16.938%	5	99	-49.818%
2025-10-14	25.8000	25.8000	25.8000	25.8000	+25.547%	2	99	-41.318%
2025-10-09	19.9900	20.5500	19.9900	20.5500	-9.670%	7	101	-26.326%
2025-10-08	20.1700	22.7500	20.1600	22.7500	+18.490%	9	94	-33.451%
2025-10-07	19.2000	19.2000	19.2000	19.2000	+20.376%	10	92	-21.146%
2025-10-03	15.9500	15.9500	15.9500	15.9500	+7.047%	10	92	-5.078%
2025-10-02	15.0000	15.0000	14.8000	14.9000	+6.810%	9	90	+1.611%
2025-09-29	13.9500	13.9500	13.9500	13.9500	+3.333%	1	87	+8.530%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+1.504%	1	88	+12.148%
2025-09-24	13.3000	13.3000	13.3000	13.3000	+19.712%	1	88	+13.835%
2025-09-16	11.1100	11.1100	11.1100	11.1100	+6.930%	40	87	+36.274%
2025-09-10	10.6900	10.7200	10.3900	10.3900	+13.676%	3	67	+45.717%
2025-09-02	8.4700	9.3100	8.4700	9.1400	+43.937%	50	66	+65.646%
2025-08-26	6.3500	6.3500	6.3500	6.3500	-0.781%	1	16	+138.425%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+9.215%	1	16	+136.563%
2025-08-19	5.8600	5.8600	5.8600	5.8600	-19.726%	1	15	+158.362%
2025-08-07	7.3000	7.3000	7.3000	7.3000	0.000%	7	15	+107.397%
2025-08-05	7.3000	7.3000	7.3000	7.3000	-0.680%	6	8	+107.397%
2025-08-04	7.3500	7.3500	7.3500	7.3500	+17.788%	1	3	+105.986%
2025-07-31	6.2400	6.2400	6.2400	6.2400	-0.160%	1	4	+142.628%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-30.556%	1	3	+142.240%
2025-07-22	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	+68.222%

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