Dark

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

EOD

Sep 17, 2026

18.99+13.713%(+2.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3200	19.3500	18.9900	18.9900	+13.713%	5	755	0.000%
2026-09-16	19.1000	19.1000	16.7000	16.7000	-8.242%	6	750	+13.713%
2026-09-14	16.9000	18.2000	16.9000	18.2000	-7.520%	8	755	+4.341%
2026-09-10	20.5100	20.5100	19.6800	19.6800	-8.973%	2	758	-3.506%
2026-09-09	22.0900	22.0900	21.6200	21.6200	+1.741%	2	757	-12.165%
2026-09-08	21.2500	21.2500	21.2500	21.2500	-13.088%	1	757	-10.635%
2026-09-03	23.7000	24.4500	23.7000	24.4500	+23.298%	18	757	-22.331%
2026-09-02	20.7300	20.7900	19.7300	19.8300	-10.068%	44	744	-4.236%
2026-08-31	22.0500	22.0500	22.0500	22.0500	-27.515%	1	744	-13.878%
2026-08-26	30.2600	30.4200	30.2600	30.4200	-4.937%	5	745	-37.574%
2026-08-25	32.0000	32.0000	32.0000	32.0000	-2.854%	1	740	-40.656%
2026-08-24	32.9500	33.6400	32.9000	32.9400	+7.401%	10	739	-42.350%
2026-08-21	28.1200	30.6700	28.1200	30.6700	+28.326%	3	735	-38.083%
2026-08-19	24.2000	24.2500	23.9000	23.9000	+12.736%	203	735	-20.544%
2026-08-17	19.4500	21.2000	19.4500	21.2000	+7.342%	3	837	-10.425%
2026-08-13	20.3600	20.3600	19.7500	19.7500	-12.611%	43	838	-3.848%
2026-08-12	21.5000	22.7000	21.4600	22.6000	+9.179%	15	875	-15.973%
2026-08-11	22.3000	22.3500	20.7000	20.7000	-6.966%	10	872	-8.261%
2026-08-10	20.0800	22.2500	20.0800	22.2500	+12.374%	1,182	865	-14.652%
2026-08-07	19.4800	20.0900	19.4800	19.8000	+22.525%	14	530	-4.091%
2026-08-06	16.1700	16.1700	16.1600	16.1600	-4.379%	4	531	+17.512%
2026-08-05	14.2500	16.9000	14.2500	16.9000	+42.017%	10	531	+12.367%
2026-08-04	11.6400	11.9600	11.6400	11.9000	+9.174%	6	531	+59.580%
2026-08-03	10.9000	10.9000	10.9000	10.9000	-2.679%	1	530	+74.220%
2026-07-31	10.5000	11.2000	10.5000	11.2000	-11.462%	5	530	+69.554%
2026-07-30	12.7000	12.7000	12.6500	12.6500	+17.130%	2	531	+50.119%
2026-07-29	10.7500	10.9000	10.6500	10.8000	-13.253%	4	531	+75.833%
2026-07-27	12.4500	12.4500	12.3800	12.4500	-16.722%	8	529	+52.530%
2026-07-22	14.9500	14.9500	14.9500	14.9500	+28.879%	1	525	+27.023%
2026-07-17	11.6000	11.6000	11.6000	11.6000	-3.894%	1	524	+63.707%
2026-07-16	11.9400	12.5000	11.7000	12.0700	-5.850%	7	523	+57.332%
2026-07-15	12.8200	12.8200	12.8200	12.8200	+5.601%	1	519	+48.128%
2026-07-13	12.3000	12.3000	11.8500	12.1400	-20.393%	271	519	+56.425%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+2.212%	1	493	+24.525%
2026-07-02	14.9200	14.9200	14.9200	14.9200	+4.336%	1	493	+27.279%
2026-07-01	14.3000	14.3000	14.3000	14.3000	+3.249%	1	493	+32.797%
2026-06-29	13.8500	13.8500	13.8500	13.8500	-6.292%	1	492	+37.112%
2026-06-26	14.7800	14.7800	14.7800	14.7800	+8.676%	1	492	+28.484%
2026-06-24	13.1300	13.7300	13.1300	13.6000	-21.839%	62	491	+39.632%
2026-06-22	16.9900	17.4000	16.5300	17.4000	-7.741%	63	465	+9.138%
2026-06-18	18.8600	18.8600	18.8600	18.8600	-13.803%	1	477	+0.689%
2026-06-17	21.8800	21.8800	21.8800	21.8800	-2.971%	1	477	-13.208%
2026-06-16	22.1000	22.5500	22.1000	22.5500	+1.121%	14	477	-15.787%
2026-06-15	22.6000	22.8500	22.2500	22.3000	+21.460%	47	471	-14.843%
2026-06-12	20.0000	20.0000	18.3600	18.3600	-5.846%	2	458	+3.431%
2026-06-11	16.8000	19.7000	16.0000	19.5000	+9.489%	14	459	-2.615%
2026-06-10	17.8100	17.8100	17.8100	17.8100	-17.546%	1	454	+6.625%
2026-06-09	21.6000	21.6000	21.6000	21.6000	-2.041%	1	454	-12.083%
2026-06-08	22.0500	22.0500	22.0500	22.0500	-7.158%	165	455	-13.878%
2026-06-05	24.9500	25.0000	23.7500	23.7500	-15.179%	12	620	-20.042%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-5.882%	4	610	-32.179%
2026-06-01	29.9000	29.9000	29.7500	29.7500	-2.299%	2	613	-36.168%
2026-05-28	30.9700	30.9700	30.4500	30.4500	+8.750%	2	612	-37.635%
2026-05-27	28.5000	28.5000	27.4500	28.0000	-12.033%	70	613	-32.179%
2026-05-22	31.9400	31.9400	31.8300	31.8300	+0.728%	4	545	-40.339%
2026-05-21	31.2300	33.5000	31.2300	31.6000	-0.629%	15	545	-39.905%
2026-05-20	31.8000	31.8000	31.8000	31.8000	-9.039%	2	545	-40.283%
2026-05-15	38.2500	38.2500	34.0000	34.9600	-12.271%	90	539	-45.681%
2026-05-14	39.8500	39.8500	39.8500	39.8500	-2.567%	25	500	-52.346%
2026-05-13	40.9000	40.9000	40.9000	40.9000	-1.683%	1	476	-53.570%
2026-05-12	41.1000	41.6500	41.1000	41.6000	-3.256%	3	476	-54.351%
2026-05-11	43.0000	43.0000	43.0000	43.0000	+0.844%	1	476	-55.837%
2026-05-07	43.0000	43.0000	42.6400	42.6400	+5.833%	2	477	-55.464%
2026-05-06	40.5300	40.5600	40.0700	40.2900	+16.884%	7	476	-52.867%
2026-05-04	35.5500	35.5500	34.2100	34.4700	-8.978%	204	479	-44.909%
2026-05-01	39.0000	39.0000	37.8700	37.8700	+6.526%	4	377	-49.855%
2026-04-29	34.5900	35.9100	34.5500	35.5500	-1.796%	172	377	-46.582%
2026-04-28	37.0000	37.0000	36.2000	36.2000	-15.023%	2	282	-47.541%
2026-04-27	42.6000	42.6000	42.6000	42.6000	-3.182%	1	281	-55.423%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-2.805%	1	280	-56.841%
2026-04-21	49.5600	49.5600	45.2700	45.2700	-14.115%	13	283	-58.052%
2026-04-20	52.7100	52.7100	52.7100	52.7100	-2.389%	7	283	-63.973%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+0.935%	13	290	-64.833%
2026-04-14	53.5000	53.5000	53.5000	53.5000	+6.979%	2	303	-64.505%
2026-04-13	50.0100	50.0100	50.0100	50.0100	-4.924%	7	305	-62.028%
2026-04-10	53.1400	54.0000	52.5700	52.6000	-6.071%	7	302	-63.897%
2026-04-09	54.6600	56.0000	54.6600	56.0000	+1.578%	16	302	-66.089%
2026-04-08	55.3400	55.3400	55.1100	55.1300	+7.319%	4	316	-65.554%
2026-04-07	51.3700	51.3700	51.3700	51.3700	-3.621%	1	318	-63.033%
2026-04-06	53.3500	53.4300	53.3000	53.3000	-1.697%	4	318	-64.371%
2026-04-02	49.7500	54.2200	49.7500	54.2200	-2.849%	4	315	-64.976%
2026-04-01	55.0000	55.8100	55.0000	55.8100	+9.068%	3	315	-65.974%
2026-03-31	50.5500	51.1700	50.4500	51.1700	+8.872%	78	316	-62.888%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+0.599%	1	241	-59.596%
2026-03-27	41.5000	46.7200	41.5000	46.7200	+6.911%	5	241	-59.354%
2026-03-26	43.7000	43.7000	43.6600	43.7000	+8.491%	7	241	-56.545%
2026-03-24	40.4300	40.4300	40.2800	40.2800	-1.468%	2	237	-52.855%
2026-03-23	41.5500	41.5500	40.3000	40.8800	-29.138%	7	235	-53.547%
2026-03-18	57.6900	57.6900	57.6900	57.6900	-13.896%	2	234	-67.083%
2026-03-16	69.5500	69.5500	67.0000	67.0000	-4.149%	7	236	-71.657%
2026-03-13	69.9000	69.9000	69.9000	69.9000	-12.241%	1	231	-72.833%
2026-03-12	79.6500	79.6500	79.6500	79.6500	-1.166%	5	231	-76.158%
2026-03-10	80.4500	81.3500	80.0500	80.5900	+0.424%	7	226	-76.436%
2026-03-04	80.2500	80.2500	80.2500	80.2500	+8.784%	1	224	-76.336%
2026-03-03	73.1500	74.4000	73.1500	73.7700	-12.698%	3	223	-74.258%
2026-03-02	88.8100	88.8100	84.5000	84.5000	+0.178%	6	223	-77.527%
2026-02-27	84.3500	84.3500	84.3500	84.3500	+6.301%	1	223	-77.487%
2026-02-26	78.2200	79.3500	78.2200	79.3500	-2.399%	3	223	-76.068%
2026-02-25	78.9000	81.3000	78.9000	81.3000	+2.419%	5	224	-76.642%
2026-02-24	77.0000	79.3800	76.4500	79.3800	-2.958%	8	224	-76.077%
2026-02-23	80.5000	82.5500	79.0600	81.8000	+13.627%	152	224	-76.785%
2026-02-20	68.9000	71.9900	68.9000	71.9900	+6.494%	4	167	-73.621%
2026-02-19	67.6000	67.6000	67.6000	67.6000	+2.424%	2	166	-71.908%
2026-02-18	65.6500	66.0000	65.6500	66.0000	+18.301%	5	166	-71.227%
2026-02-17	56.5200	56.5200	55.7900	55.7900	-7.017%	3	166	-65.962%
2026-02-12	62.0100	62.0100	60.0000	60.0000	-14.664%	4	165	-68.350%
2026-02-11	70.3100	70.3100	70.3100	70.3100	+6.773%	4	166	-72.991%
2026-02-10	66.3500	66.3500	65.8500	65.8500	-2.300%	2	166	-71.162%
2026-02-04	67.4000	67.4000	67.4000	67.4000	-0.148%	2	167	-71.825%
2026-02-03	66.3800	67.9500	66.3800	67.5000	0.000%	8	167	-71.867%
2026-01-30	79.5000	79.5000	65.0500	67.5000	-29.688%	5	162	-71.867%
2026-01-29	98.2500	98.2500	76.3500	96.0000	+13.261%	10	162	-80.219%
2026-01-28	81.8600	84.7600	81.1500	84.7600	+16.910%	11	167	-77.596%
2026-01-27	72.5000	72.5000	72.5000	72.5000	+6.149%	1	165	-73.807%
2026-01-26	70.0000	70.1400	68.3000	68.3000	+11.729%	6	165	-72.196%
2026-01-23	59.2400	61.3300	59.2400	61.1300	+7.699%	14	166	-68.935%
2026-01-22	56.5000	58.0500	55.8900	56.7600	+9.259%	29	166	-66.543%
2026-01-21	53.6400	53.6400	51.9500	51.9500	+11.218%	4	144	-63.446%
2026-01-20	46.1000	46.7100	46.1000	46.7100	+22.598%	3	143	-59.345%
2026-01-15	38.0500	38.1000	38.0500	38.1000	-4.631%	9	142	-50.157%
2026-01-12	39.9500	39.9500	39.9500	39.9500	+14.143%	1	133	-52.466%
2026-01-07	35.0000	35.0000	35.0000	35.0000	-2.371%	1	133	-45.743%
2026-01-06	35.8500	35.8500	35.8500	35.8500	+26.144%	1	133	-47.029%
2025-12-31	28.4200	28.4200	28.4200	28.4200	-2.034%	20	145	-33.181%
2025-12-29	29.0100	29.0100	29.0100	29.0100	-15.151%	13	145	-34.540%
2025-12-24	34.1900	34.1900	34.1900	34.1900	+50.286%	1	134	-44.457%
2025-11-14	22.6100	22.7500	22.6100	22.7500	-9.615%	12	134	-16.527%
2025-11-13	25.1700	25.1700	25.1700	25.1700	-7.531%	17	133	-24.553%
2025-11-12	27.2200	27.2200	27.2200	27.2200	+34.155%	1	150	-30.235%
2025-10-29	20.2900	20.2900	20.2900	20.2900	-10.577%	1	149	-6.407%
2025-10-21	22.6900	22.6900	22.6900	22.6900	-23.006%	17	148	-16.307%
2025-10-20	29.8600	29.8600	29.4700	29.4700	+4.689%	20	131	-35.562%
2025-10-17	28.1500	28.1500	28.1500	28.1500	+59.762%	1	121	-32.540%
2025-10-10	17.2700	17.6200	17.2700	17.6200	+10.125%	20	121	+7.775%
2025-10-07	16.0300	16.0300	15.4900	16.0000	+18.256%	113	101	+18.688%
2025-10-02	13.5300	13.5300	13.5300	13.5300	+2.656%	3	10	+40.355%
2025-09-30	13.1800	13.1800	13.1800	13.1800	+17.679%	3	13	+44.082%
2025-09-26	11.2000	11.2000	11.2000	11.2000	-0.356%	10	10	+69.554%
2025-09-23	11.2400	11.2400	11.2400	11.2400	+20.214%	1	1	+68.950%
2025-09-15	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	+103.102%

.dark-mode .cQhJn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQhJn4{ 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