Dark

GLD20270617C445
GLD Jun 17 2027 445.00 Call (GLD270617C00445000)
option OPRA

EOD

Sep 16, 2026

23.55+15.159%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.5500	23.5500	23.5500	23.5500	+15.159%	1	1,639	0.000%
2026-09-15	20.4000	20.4500	20.4000	20.4500	-6.193%	2	1,639	+15.159%
2026-09-10	21.8000	21.8000	21.8000	21.8000	-11.812%	1	1,638	+8.028%
2026-09-04	24.7200	24.7200	24.7200	24.7200	-9.451%	1	1,638	-4.733%
2026-09-03	28.6500	28.8000	27.2000	27.3000	+22.973%	26	1,638	-13.736%
2026-09-01	22.2000	22.2000	22.2000	22.2000	-12.941%	4	1,617	+6.081%
2026-08-31	25.3700	25.5000	25.0000	25.5000	-25.220%	15	1,613	-7.647%
2026-08-28	34.1700	34.1900	34.1000	34.1000	-1.417%	4	1,610	-30.938%
2026-08-27	33.5200	34.6200	33.5200	34.5900	+0.993%	7	1,610	-31.917%
2026-08-26	34.2500	34.2500	34.2500	34.2500	-7.432%	5	1,615	-31.241%
2026-08-25	37.0000	37.0000	37.0000	37.0000	+3.122%	2	1,610	-36.351%
2026-08-24	37.8000	37.8000	35.8800	35.8800	+13.365%	2	1,611	-34.365%
2026-08-21	31.6500	31.6500	31.6500	31.6500	+23.392%	1	1,610	-25.592%
2026-08-19	25.6500	25.6500	25.6500	25.6500	+3.636%	1	1,611	-8.187%
2026-08-17	23.9000	25.0000	23.8000	24.7500	+9.756%	72	1,612	-4.848%
2026-08-13	22.5500	22.6000	22.5500	22.5500	-11.569%	37	1,611	+4.435%
2026-08-12	24.3500	25.5000	24.3500	25.5000	+2.204%	10	1,576	-7.647%
2026-08-10	22.5000	25.2000	22.5000	24.9500	+13.409%	46	1,566	-5.611%
2026-08-07	22.4000	22.9000	21.8000	22.0000	+16.464%	108	1,577	+7.045%
2026-08-06	19.5000	19.6500	18.8200	18.8900	+3.620%	16	1,630	+24.669%
2026-08-05	16.8000	19.4000	16.6000	18.2300	+34.340%	477	1,637	+29.183%
2026-08-04	13.2000	13.6000	13.0500	13.5700	+5.603%	189	1,357	+73.545%
2026-07-31	12.8000	13.1000	12.8000	12.8500	-11.379%	8	1,351	+83.268%
2026-07-30	14.5000	14.5000	14.5000	14.5000	+10.099%	2	1,348	+62.414%
2026-07-29	12.2500	13.1700	12.2500	13.1700	-6.596%	102	1,348	+78.815%
2026-07-27	14.4400	14.4400	14.1000	14.1000	-17.544%	11	1,345	+67.021%
2026-07-22	17.1200	17.1200	17.1000	17.1000	+25.275%	2	1,337	+37.719%
2026-07-20	13.4500	13.7000	13.3500	13.6500	-2.778%	12	1,337	+72.527%
2026-07-17	13.5500	14.0400	13.5500	14.0400	+5.564%	6	1,331	+67.735%
2026-07-16	13.2000	13.5000	13.2000	13.3000	-13.916%	90	1,329	+77.068%
2026-07-14	15.5000	15.9500	15.4000	15.4500	+11.151%	22	1,295	+52.427%
2026-07-13	13.9000	13.9000	13.9000	13.9000	-18.713%	11	1,288	+69.424%
2026-07-09	17.1000	17.1000	17.1000	17.1000	+6.875%	5	1,277	+37.719%
2026-07-08	15.4700	16.1000	15.0000	16.0000	-9.605%	100	1,272	+47.188%
2026-07-07	17.5000	17.8500	17.5000	17.7000	+12.739%	4	1,229	+33.051%
2026-06-30	15.7000	15.7000	15.7000	15.7000	-0.191%	100	1,241	+50.000%
2026-06-25	15.5200	15.7300	15.5200	15.7300	+0.704%	2	1,181	+49.714%
2026-06-24	15.7700	15.7700	15.2500	15.6200	-26.667%	6	1,181	+50.768%
2026-06-18	21.8500	22.4800	21.3000	21.3000	-20.818%	11	1,181	+10.563%
2026-06-17	25.4100	26.9000	25.4100	26.9000	+49.444%	4	1,181	-12.454%
2026-06-11	18.5700	19.1500	18.0000	18.0000	-5.660%	7	1,181	+30.833%
2026-06-10	20.7000	21.0000	19.0800	19.0800	-19.153%	104	1,180	+23.428%
2026-06-09	25.8800	25.8800	23.5000	23.6000	-10.095%	122	1,082	-0.212%
2026-06-08	27.2200	27.2300	26.2500	26.2500	-0.568%	110	986	-10.286%
2026-06-05	26.6500	27.6500	26.2000	26.4000	-16.323%	125	896	-10.795%
2026-06-04	31.5500	31.5500	31.5500	31.5500	-6.712%	1	934	-25.357%
2026-05-28	33.2000	33.8500	32.7800	33.8200	-1.514%	6	933	-30.367%
2026-05-22	35.5600	35.5600	34.3400	34.3400	-6.609%	2	932	-31.421%
2026-05-21	35.5900	36.7700	35.5900	36.7700	+2.139%	2	932	-35.953%
2026-05-19	35.7000	36.0000	35.7000	36.0000	-7.479%	2	932	-34.583%
2026-05-15	38.3200	38.9100	38.3200	38.9100	-13.089%	2	932	-39.476%
2026-05-14	45.5500	45.7000	44.6500	44.7700	-6.515%	67	933	-47.398%
2026-05-11	47.8900	47.8900	47.8900	47.8900	-1.258%	2	899	-50.825%
2026-05-07	49.8300	49.8300	48.5000	48.5000	+4.144%	5	899	-51.443%
2026-05-06	46.5700	46.5700	46.5700	46.5700	+18.740%	1	898	-49.431%
2026-05-05	39.0000	39.3700	39.0000	39.2200	+2.269%	5	898	-39.954%
2026-05-04	38.3500	38.3500	38.3500	38.3500	-12.021%	2	899	-38.592%
2026-05-01	43.8500	43.8500	43.5900	43.5900	+6.838%	2	900	-45.974%
2026-04-28	40.8000	40.8000	40.8000	40.8000	-11.304%	2	900	-42.279%
2026-04-27	47.0000	47.0000	45.7000	46.0000	-11.623%	75	898	-48.804%
2026-04-21	54.3600	54.3600	52.0500	52.0500	-13.250%	22	846	-54.755%
2026-04-17	60.0000	60.0000	60.0000	60.0000	-0.349%	1	846	-60.750%
2026-04-14	56.1500	60.2100	56.1500	60.2100	+10.073%	18	846	-60.887%
2026-04-13	53.4800	54.7000	53.4800	54.7000	-5.363%	4	846	-56.947%
2026-04-10	57.8000	57.8000	57.8000	57.8000	-4.652%	3	845	-59.256%
2026-04-09	60.6200	60.6200	60.6200	60.6200	+4.122%	1	845	-61.151%
2026-04-08	61.2700	61.7300	58.1800	58.2200	-1.238%	141	845	-59.550%
2026-04-07	54.4700	58.9500	54.4700	58.9500	+6.216%	4	875	-60.051%
2026-04-06	56.2400	56.3500	55.5000	55.5000	-10.339%	5	873	-57.568%
2026-04-01	60.2500	61.9200	60.2500	61.9000	+11.733%	5	874	-61.955%
2026-03-31	55.4000	55.4000	55.4000	55.4000	+10.139%	1	875	-57.491%
2026-03-30	50.3000	50.3000	50.3000	50.3000	+12.907%	1	874	-53.181%
2026-03-24	44.5500	44.5500	44.5500	44.5500	+2.132%	1	873	-47.138%
2026-03-23	43.6200	43.6200	43.6200	43.6200	-2.197%	2	873	-46.011%
2026-03-20	49.5200	49.5200	44.6000	44.6000	-30.313%	12	875	-47.197%
2026-03-18	63.0000	64.0000	62.8000	64.0000	-12.148%	8	873	-63.203%
2026-03-16	72.7000	72.8500	72.7000	72.8500	-12.566%	3	875	-67.673%
2026-03-11	83.2700	83.3200	83.2700	83.3200	-3.565%	2	874	-71.735%
2026-03-10	86.4000	86.4000	86.4000	86.4000	-5.107%	1	873	-72.743%
2026-03-02	90.9500	91.0500	90.9500	91.0500	+7.905%	2	873	-74.135%
2026-02-26	84.3800	84.3800	84.3800	84.3800	-2.788%	2	873	-72.091%
2026-02-25	86.5000	86.8000	86.5000	86.8000	+2.540%	4	875	-72.869%
2026-02-24	82.0000	84.6500	82.0000	84.6500	-0.843%	2	875	-72.180%
2026-02-23	85.3700	85.3700	85.3700	85.3700	+8.890%	1	875	-72.414%
2026-02-20	78.4000	78.4000	78.4000	78.4000	+9.147%	1	875	-69.962%
2026-02-19	72.0000	72.1000	71.8300	71.8300	+2.835%	7	875	-67.214%
2026-02-18	69.8500	69.8500	69.8500	69.8500	-1.286%	1	872	-66.285%
2026-02-13	70.8000	70.8000	70.7600	70.7600	-2.400%	2	872	-66.718%
2026-02-10	72.4000	72.6000	72.4000	72.5000	-7.051%	3	872	-67.517%
2026-02-09	75.7000	78.0000	75.7000	78.0000	+8.333%	7	872	-69.808%
2026-02-03	71.0000	72.0000	71.0000	72.0000	+26.316%	2	872	-67.292%
2026-02-02	57.0000	57.0000	57.0000	57.0000	-18.571%	3	872	-58.684%
2026-01-30	76.9600	76.9600	61.0000	70.0000	-29.006%	7	872	-66.357%
2026-01-29	97.4500	98.6000	81.0000	98.6000	+9.800%	9	876	-76.116%
2026-01-28	88.6500	89.8000	88.6500	89.8000	+13.455%	3	876	-73.775%
2026-01-27	72.7500	79.1500	72.7500	79.1500	+10.591%	118	875	-70.246%
2026-01-26	74.0500	75.8000	70.9000	71.5700	+10.362%	18	780	-67.095%
2026-01-23	65.0000	65.0000	64.8500	64.8500	+5.276%	10	767	-63.685%
2026-01-22	56.0000	61.6000	56.0000	61.6000	+8.070%	20	757	-61.769%
2026-01-21	58.9000	59.2700	57.0000	57.0000	+9.615%	19	746	-58.684%
2026-01-20	49.0500	52.0000	49.0000	52.0000	+17.941%	3	746	-54.712%
2026-01-14	44.0000	44.0900	44.0000	44.0900	+2.535%	2	745	-46.587%
2026-01-13	44.0000	44.0000	43.0000	43.0000	+17.808%	400	743	-45.233%
2026-01-08	36.5000	36.5000	36.5000	36.5000	-3.947%	1	343	-35.479%
2026-01-07	38.0000	38.0000	38.0000	38.0000	+14.114%	200	343	-38.026%
2025-12-30	33.3000	33.3000	33.3000	33.3000	-11.058%	1	143	-29.279%
2025-12-24	36.9600	37.4400	36.9600	37.4400	+3.140%	6	138	-37.099%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+0.833%	1	138	-35.124%
2025-12-22	34.8000	36.0000	34.8000	36.0000	+45.749%	30	111	-34.583%
2025-11-18	24.9600	24.9800	24.5000	24.7000	-2.487%	131	111	-4.656%
2025-11-11	25.3300	25.3300	25.3300	25.3300	-2.577%	5	9	-7.027%
2025-11-10	25.0000	26.0000	25.0000	26.0000	+1.881%	2	9	-9.423%
2025-10-21	25.5200	25.5200	25.5200	25.5200	+2.080%	5	7	-7.719%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+44.509%	1	2	-5.800%
2025-10-07	17.3000	17.3000	17.3000	17.3000	+163.318%	1	1	+36.127%
2025-08-05	6.0800	6.5700	6.0800	6.5700	0.000%	2	0	+258.447%

.dark-mode .qlZKvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlZKvl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C445GLD Jun 17 2027 445.00 Call (GLD270617C00445000)option OPRA

GLD20270617C445
GLD Jun 17 2027 445.00 Call (GLD270617C00445000)
option OPRA