Dark

GLD20270617C455
GLD Jun 17 2027 455.00 Call (GLD270617C00455000)
option OPRA

EOD

Jul 22, 2026

14.95+28.879%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	14.9500	14.9500	14.9500	14.9500	+28.879%	1	525	0.000%
2026-07-17	11.6000	11.6000	11.6000	11.6000	-3.894%	1	524	+28.879%
2026-07-16	11.9400	12.5000	11.7000	12.0700	-5.850%	7	523	+23.861%
2026-07-15	12.8200	12.8200	12.8200	12.8200	+5.601%	1	519	+16.615%
2026-07-13	12.3000	12.3000	11.8500	12.1400	-20.393%	271	519	+23.147%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+2.212%	1	493	-1.967%
2026-07-02	14.9200	14.9200	14.9200	14.9200	+4.336%	1	493	+0.201%
2026-07-01	14.3000	14.3000	14.3000	14.3000	+3.249%	1	493	+4.545%
2026-06-29	13.8500	13.8500	13.8500	13.8500	-6.292%	1	492	+7.942%
2026-06-26	14.7800	14.7800	14.7800	14.7800	+8.676%	1	492	+1.150%
2026-06-24	13.1300	13.7300	13.1300	13.6000	-21.839%	62	491	+9.926%
2026-06-22	16.9900	17.4000	16.5300	17.4000	-7.741%	63	465	-14.080%
2026-06-18	18.8600	18.8600	18.8600	18.8600	-13.803%	1	477	-20.732%
2026-06-17	21.8800	21.8800	21.8800	21.8800	-2.971%	1	477	-31.673%
2026-06-16	22.1000	22.5500	22.1000	22.5500	+1.121%	14	477	-33.703%
2026-06-15	22.6000	22.8500	22.2500	22.3000	+21.460%	47	471	-32.960%
2026-06-12	20.0000	20.0000	18.3600	18.3600	-5.846%	2	458	-18.573%
2026-06-11	16.8000	19.7000	16.0000	19.5000	+9.489%	14	459	-23.333%
2026-06-10	17.8100	17.8100	17.8100	17.8100	-17.546%	1	454	-16.058%
2026-06-09	21.6000	21.6000	21.6000	21.6000	-2.041%	1	454	-30.787%
2026-06-08	22.0500	22.0500	22.0500	22.0500	-7.158%	165	455	-32.200%
2026-06-05	24.9500	25.0000	23.7500	23.7500	-15.179%	12	620	-37.053%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-5.882%	4	610	-46.607%
2026-06-01	29.9000	29.9000	29.7500	29.7500	-2.299%	2	613	-49.748%
2026-05-28	30.9700	30.9700	30.4500	30.4500	+8.750%	2	612	-50.903%
2026-05-27	28.5000	28.5000	27.4500	28.0000	-12.033%	70	613	-46.607%
2026-05-22	31.9400	31.9400	31.8300	31.8300	+0.728%	4	545	-53.032%
2026-05-21	31.2300	33.5000	31.2300	31.6000	-0.629%	15	545	-52.690%
2026-05-20	31.8000	31.8000	31.8000	31.8000	-9.039%	2	545	-52.987%
2026-05-15	38.2500	38.2500	34.0000	34.9600	-12.271%	90	539	-57.237%
2026-05-14	39.8500	39.8500	39.8500	39.8500	-2.567%	25	500	-62.484%
2026-05-13	40.9000	40.9000	40.9000	40.9000	-1.683%	1	476	-63.447%
2026-05-12	41.1000	41.6500	41.1000	41.6000	-3.256%	3	476	-64.063%
2026-05-11	43.0000	43.0000	43.0000	43.0000	+0.844%	1	476	-65.233%
2026-05-07	43.0000	43.0000	42.6400	42.6400	+5.833%	2	477	-64.939%
2026-05-06	40.5300	40.5600	40.0700	40.2900	+16.884%	7	476	-62.894%
2026-05-04	35.5500	35.5500	34.2100	34.4700	-8.978%	204	479	-56.629%
2026-05-01	39.0000	39.0000	37.8700	37.8700	+6.526%	4	377	-60.523%
2026-04-29	34.5900	35.9100	34.5500	35.5500	-1.796%	172	377	-57.947%
2026-04-28	37.0000	37.0000	36.2000	36.2000	-15.023%	2	282	-58.702%
2026-04-27	42.6000	42.6000	42.6000	42.6000	-3.182%	1	281	-64.906%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-2.805%	1	280	-66.023%
2026-04-21	49.5600	49.5600	45.2700	45.2700	-14.115%	13	283	-66.976%
2026-04-20	52.7100	52.7100	52.7100	52.7100	-2.389%	7	283	-71.637%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+0.935%	13	290	-72.315%
2026-04-14	53.5000	53.5000	53.5000	53.5000	+6.979%	2	303	-72.056%
2026-04-13	50.0100	50.0100	50.0100	50.0100	-4.924%	7	305	-70.106%
2026-04-10	53.1400	54.0000	52.5700	52.6000	-6.071%	7	302	-71.578%
2026-04-09	54.6600	56.0000	54.6600	56.0000	+1.578%	16	302	-73.304%
2026-04-08	55.3400	55.3400	55.1100	55.1300	+7.319%	4	316	-72.882%
2026-04-07	51.3700	51.3700	51.3700	51.3700	-3.621%	1	318	-70.897%
2026-04-06	53.3500	53.4300	53.3000	53.3000	-1.697%	4	318	-71.951%
2026-04-02	49.7500	54.2200	49.7500	54.2200	-2.849%	4	315	-72.427%
2026-04-01	55.0000	55.8100	55.0000	55.8100	+9.068%	3	315	-73.213%
2026-03-31	50.5500	51.1700	50.4500	51.1700	+8.872%	78	316	-70.784%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+0.599%	1	241	-68.191%
2026-03-27	41.5000	46.7200	41.5000	46.7200	+6.911%	5	241	-68.001%
2026-03-26	43.7000	43.7000	43.6600	43.7000	+8.491%	7	241	-65.789%
2026-03-24	40.4300	40.4300	40.2800	40.2800	-1.468%	2	237	-62.885%
2026-03-23	41.5500	41.5500	40.3000	40.8800	-29.138%	7	235	-63.430%
2026-03-18	57.6900	57.6900	57.6900	57.6900	-13.896%	2	234	-74.086%
2026-03-16	69.5500	69.5500	67.0000	67.0000	-4.149%	7	236	-77.687%
2026-03-13	69.9000	69.9000	69.9000	69.9000	-12.241%	1	231	-78.612%
2026-03-12	79.6500	79.6500	79.6500	79.6500	-1.166%	5	231	-81.230%
2026-03-10	80.4500	81.3500	80.0500	80.5900	+0.424%	7	226	-81.449%
2026-03-04	80.2500	80.2500	80.2500	80.2500	+8.784%	1	224	-81.371%
2026-03-03	73.1500	74.4000	73.1500	73.7700	-12.698%	3	223	-79.734%
2026-03-02	88.8100	88.8100	84.5000	84.5000	+0.178%	6	223	-82.308%
2026-02-27	84.3500	84.3500	84.3500	84.3500	+6.301%	1	223	-82.276%
2026-02-26	78.2200	79.3500	78.2200	79.3500	-2.399%	3	223	-81.159%
2026-02-25	78.9000	81.3000	78.9000	81.3000	+2.419%	5	224	-81.611%
2026-02-24	77.0000	79.3800	76.4500	79.3800	-2.958%	8	224	-81.167%
2026-02-23	80.5000	82.5500	79.0600	81.8000	+13.627%	152	224	-81.724%
2026-02-20	68.9000	71.9900	68.9000	71.9900	+6.494%	4	167	-79.233%
2026-02-19	67.6000	67.6000	67.6000	67.6000	+2.424%	2	166	-77.885%
2026-02-18	65.6500	66.0000	65.6500	66.0000	+18.301%	5	166	-77.348%
2026-02-17	56.5200	56.5200	55.7900	55.7900	-7.017%	3	166	-73.203%
2026-02-12	62.0100	62.0100	60.0000	60.0000	-14.664%	4	165	-75.083%
2026-02-11	70.3100	70.3100	70.3100	70.3100	+6.773%	4	166	-78.737%
2026-02-10	66.3500	66.3500	65.8500	65.8500	-2.300%	2	166	-77.297%
2026-02-04	67.4000	67.4000	67.4000	67.4000	-0.148%	2	167	-77.819%
2026-02-03	66.3800	67.9500	66.3800	67.5000	0.000%	8	167	-77.852%
2026-01-30	79.5000	79.5000	65.0500	67.5000	-29.688%	5	162	-77.852%
2026-01-29	98.2500	98.2500	76.3500	96.0000	+13.261%	10	162	-84.427%
2026-01-28	81.8600	84.7600	81.1500	84.7600	+16.910%	11	167	-82.362%
2026-01-27	72.5000	72.5000	72.5000	72.5000	+6.149%	1	165	-79.379%
2026-01-26	70.0000	70.1400	68.3000	68.3000	+11.729%	6	165	-78.111%
2026-01-23	59.2400	61.3300	59.2400	61.1300	+7.699%	14	166	-75.544%
2026-01-22	56.5000	58.0500	55.8900	56.7600	+9.259%	29	166	-73.661%
2026-01-21	53.6400	53.6400	51.9500	51.9500	+11.218%	4	144	-71.222%
2026-01-20	46.1000	46.7100	46.1000	46.7100	+22.598%	3	143	-67.994%
2026-01-15	38.0500	38.1000	38.0500	38.1000	-4.631%	9	142	-60.761%
2026-01-12	39.9500	39.9500	39.9500	39.9500	+14.143%	1	133	-62.578%
2026-01-07	35.0000	35.0000	35.0000	35.0000	-2.371%	1	133	-57.286%
2026-01-06	35.8500	35.8500	35.8500	35.8500	+26.144%	1	133	-58.298%
2025-12-31	28.4200	28.4200	28.4200	28.4200	-2.034%	20	145	-47.396%
2025-12-29	29.0100	29.0100	29.0100	29.0100	-15.151%	13	145	-48.466%
2025-12-24	34.1900	34.1900	34.1900	34.1900	+50.286%	1	134	-56.274%
2025-11-14	22.6100	22.7500	22.6100	22.7500	-9.615%	12	134	-34.286%
2025-11-13	25.1700	25.1700	25.1700	25.1700	-7.531%	17	133	-40.604%
2025-11-12	27.2200	27.2200	27.2200	27.2200	+34.155%	1	150	-45.077%
2025-10-29	20.2900	20.2900	20.2900	20.2900	-10.577%	1	149	-26.318%
2025-10-21	22.6900	22.6900	22.6900	22.6900	-23.006%	17	148	-34.112%
2025-10-20	29.8600	29.8600	29.4700	29.4700	+4.689%	20	131	-49.270%
2025-10-17	28.1500	28.1500	28.1500	28.1500	+59.762%	1	121	-46.892%
2025-10-10	17.2700	17.6200	17.2700	17.6200	+10.125%	20	121	-15.153%
2025-10-07	16.0300	16.0300	15.4900	16.0000	+18.256%	113	101	-6.563%
2025-10-02	13.5300	13.5300	13.5300	13.5300	+2.656%	3	10	+10.495%
2025-09-30	13.1800	13.1800	13.1800	13.1800	+17.679%	3	13	+13.429%
2025-09-26	11.2000	11.2000	11.2000	11.2000	-0.356%	10	10	+33.482%
2025-09-23	11.2400	11.2400	11.2400	11.2400	+20.214%	1	1	+33.007%
2025-09-15	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	+59.893%

.dark-mode .tgZWBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgZWBb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C455GLD Jun 17 2027 455.00 Call (GLD270617C00455000)option OPRA

GLD20270617C455
GLD Jun 17 2027 455.00 Call (GLD270617C00455000)
option OPRA