Dark

GLD20270617C460
GLD Jun 17 2027 460.00 Call (GLD270617C00460000)
option OPRA

EOD

Jul 22, 2026

14.85+34.389%(+3.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	14.9600	14.9600	14.8500	14.8500	+34.389%	20	976	0.000%
2026-07-20	11.0000	11.0500	11.0000	11.0500	+1.376%	2	956	+34.389%
2026-07-17	10.9000	10.9000	10.9000	10.9000	-1.357%	1	957	+36.239%
2026-07-16	10.9900	11.0500	10.9900	11.0500	-3.913%	3	956	+34.389%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-2.542%	25	956	+29.130%
2026-07-13	11.8000	11.8000	11.8000	11.8000	-12.593%	10	956	+25.847%
2026-07-08	12.2500	13.5000	12.2500	13.5000	-7.216%	12	946	+10.000%
2026-07-07	14.3000	14.5500	14.2500	14.5500	-1.222%	6	935	+2.062%
2026-07-02	14.7300	14.7300	14.7300	14.7300	+5.064%	2	935	+0.815%
2026-07-01	13.7400	14.0200	13.7400	14.0200	-4.431%	2	935	+5.920%
2026-06-26	14.7200	14.7200	14.6700	14.6700	+20.246%	4	933	+1.227%
2026-06-24	12.9000	12.9000	12.2000	12.2000	-25.153%	11	933	+21.721%
2026-06-22	16.0800	16.5900	15.3600	16.3000	-7.281%	8	932	-8.896%
2026-06-18	17.5800	17.5800	17.5800	17.5800	-18.724%	1	932	-15.529%
2026-06-15	22.1000	22.1000	21.6300	21.6300	+16.919%	2	932	-31.345%
2026-06-12	17.7500	18.5000	17.0300	18.5000	+21.311%	88	931	-19.730%
2026-06-11	15.2500	15.2500	15.2500	15.2500	-2.556%	1	948	-2.623%
2026-06-10	16.1700	16.5300	15.6500	15.6500	-22.255%	10	947	-5.112%
2026-06-09	20.5100	20.5100	20.0000	20.1300	-10.533%	14	940	-26.230%
2026-06-05	23.0000	23.0000	22.5000	22.5000	-11.417%	10	929	-34.000%
2026-06-03	25.0000	25.4000	25.0000	25.4000	-9.544%	32	933	-41.535%
2026-06-01	28.2000	28.3500	28.0800	28.0800	-9.419%	4	931	-47.115%
2026-05-29	31.0000	31.0000	30.9300	31.0000	+18.547%	20	931	-52.097%
2026-05-27	25.1000	26.7000	25.1000	26.1500	-9.043%	53	918	-43.212%
2026-05-26	29.8500	29.8500	28.7500	28.7500	-5.147%	10	868	-48.348%
2026-05-21	30.1300	30.3100	30.1300	30.3100	-0.590%	2	863	-51.006%
2026-05-20	30.4900	30.4900	30.4900	30.4900	+2.178%	1	863	-51.296%
2026-05-19	29.8400	29.8400	29.8400	29.8400	-7.473%	1	853	-50.235%
2026-05-18	32.2500	32.2500	32.2500	32.2500	-2.273%	10	853	-53.953%
2026-05-15	32.0000	33.0000	32.0000	33.0000	-14.063%	15	853	-55.000%
2026-05-14	38.4400	39.5500	38.0200	38.4000	-2.588%	69	855	-61.328%
2026-05-13	38.4100	40.6100	38.4100	39.4200	-1.450%	3	841	-62.329%
2026-05-12	39.6000	40.0000	37.6000	40.0000	-2.057%	4	841	-62.875%
2026-05-08	41.0000	41.0000	40.8400	40.8400	-0.994%	31	841	-63.639%
2026-05-07	41.2000	43.1900	41.2000	41.2500	+5.769%	359	881	-64.000%
2026-05-06	40.5800	40.5800	38.0200	39.0000	+16.175%	13	1,079	-61.923%
2026-05-04	34.1200	34.1400	33.5700	33.5700	-7.265%	6	1,081	-55.764%
2026-05-01	36.6600	36.6600	36.2000	36.2000	+0.055%	8	1,073	-58.978%
2026-04-30	36.7300	36.7300	36.1800	36.1800	+9.570%	52	1,073	-58.955%
2026-04-29	32.8800	34.0800	31.6600	33.0200	-7.507%	6	1,073	-55.027%
2026-04-28	35.7000	35.7000	35.7000	35.7000	-9.826%	3	1,074	-58.403%
2026-04-27	40.1000	40.1000	39.5900	39.5900	-7.716%	24	1,074	-62.491%
2026-04-23	43.3400	43.3400	42.9000	42.9000	-16.293%	2	1,078	-65.385%
2026-04-15	51.2500	51.2500	51.2500	51.2500	-4.969%	1	1,078	-71.024%
2026-04-14	53.9300	53.9300	53.9300	53.9300	+14.162%	3	1,077	-72.464%
2026-04-13	46.6200	47.2400	46.6100	47.2400	-7.354%	4	1,077	-68.565%
2026-04-10	51.1600	51.1600	50.9900	50.9900	-4.958%	15	1,076	-70.877%
2026-04-09	53.6500	53.6500	53.6500	53.6500	-0.242%	20	1,061	-72.321%
2026-04-08	53.4700	54.3300	53.0100	53.7800	+6.138%	4	1,041	-72.388%
2026-04-07	50.0000	50.6700	50.0000	50.6700	-0.647%	53	1,041	-70.693%
2026-04-06	51.0000	51.0000	51.0000	51.0000	-8.058%	5	1,041	-70.882%
2026-04-01	54.5000	56.0500	54.5000	55.4700	+9.733%	6	1,038	-73.229%
2026-03-31	50.5500	50.5500	50.5500	50.5500	+11.589%	3	1,040	-70.623%
2026-03-30	45.3000	45.3000	45.3000	45.3000	-0.088%	47	1,037	-67.219%
2026-03-27	42.0500	45.3400	42.0500	45.3400	+9.490%	3	1,026	-67.247%
2026-03-26	41.4100	41.4100	41.4100	41.4100	-11.328%	1	1,025	-64.139%
2026-03-25	44.9200	46.7000	44.9200	46.7000	+19.133%	2	1,025	-68.201%
2026-03-24	39.7300	39.7300	39.2000	39.2000	-0.254%	149	1,025	-62.117%
2026-03-23	40.3900	40.3900	38.7500	39.3000	-1.971%	63	1,025	-62.214%
2026-03-20	45.1400	45.2200	40.0900	40.0900	-9.299%	16	1,029	-62.958%
2026-03-19	44.3200	44.4600	42.3500	44.2000	-19.166%	7	1,045	-66.403%
2026-03-18	55.5000	56.4300	54.4000	54.6800	-13.110%	22	1,048	-72.842%
2026-03-17	64.2000	64.2000	62.9300	62.9300	-1.641%	5	1,060	-76.402%
2026-03-16	65.0500	65.7000	63.8500	63.9800	-4.877%	12	1,055	-76.790%
2026-03-13	69.0000	69.0400	67.2600	67.2600	-2.522%	9	1,048	-77.921%
2026-03-12	71.7000	71.7000	69.0000	69.0000	-6.757%	4	1,049	-78.478%
2026-03-11	74.0000	74.0000	74.0000	74.0000	-4.578%	1	1,049	-79.932%
2026-03-10	77.3800	77.5500	77.3800	77.5500	+2.525%	2	1,048	-80.851%
2026-03-06	75.6400	75.6400	75.6400	75.6400	+2.216%	1	1,049	-80.368%
2026-03-03	69.5500	74.3500	68.4500	74.0000	-13.115%	17	1,050	-79.932%
2026-03-02	83.6400	85.1700	82.0000	85.1700	+8.002%	4	1,036	-82.564%
2026-02-27	80.0100	80.0100	78.8600	78.8600	+4.037%	3	1,036	-81.169%
2026-02-26	75.8000	75.8000	75.8000	75.8000	-3.193%	1	1,036	-80.409%
2026-02-25	78.3000	78.3000	78.3000	78.3000	+3.654%	2	1,039	-81.034%
2026-02-24	75.3700	75.8500	75.3200	75.5400	-4.981%	42	1,039	-80.342%
2026-02-23	77.6500	79.5200	77.6500	79.5000	+15.234%	104	1,039	-81.321%
2026-02-20	67.9700	68.9900	67.4400	68.9900	+8.050%	6	1,039	-78.475%
2026-02-19	64.2500	66.3500	62.6200	63.8500	+0.869%	40	1,035	-76.742%
2026-02-18	63.5800	64.7500	62.6300	63.3000	+14.384%	512	1,040	-76.540%
2026-02-17	55.0000	55.3400	53.8900	55.3400	-12.437%	28	538	-73.166%
2026-02-13	61.8100	63.2000	61.6000	63.2000	+8.815%	10	533	-76.503%
2026-02-12	65.1000	65.8100	58.0800	58.0800	-11.679%	10	533	-74.432%
2026-02-11	65.7600	65.7600	65.7600	65.7600	+2.446%	3	526	-77.418%
2026-02-10	65.6800	65.8500	64.1900	64.1900	-3.604%	6	523	-76.866%
2026-02-09	66.6700	67.0000	66.5200	66.5900	+6.272%	19	518	-77.699%
2026-02-06	62.6600	62.6600	62.6600	62.6600	-9.868%	23	507	-76.301%
2026-02-04	69.5200	69.5200	69.5200	69.5200	+6.872%	1	507	-78.639%
2026-02-03	62.9000	66.0500	62.9000	65.0500	+24.784%	205	506	-77.171%
2026-02-02	55.0500	55.0500	51.2100	52.1300	-16.990%	54	518	-71.514%
2026-01-30	68.9700	74.3800	55.0000	62.8000	-33.895%	215	520	-76.354%
2026-01-29	100.5000	101.7500	78.3000	95.0000	+19.497%	35	368	-84.368%
2026-01-28	78.4600	80.1600	78.4600	79.5000	+20.000%	12	370	-81.321%
2026-01-27	65.0500	66.2500	65.0500	66.2500	+2.522%	11	369	-77.585%
2026-01-26	65.9100	67.2400	62.9300	64.6200	+9.525%	30	359	-77.019%
2026-01-23	56.0000	59.0000	55.8000	59.0000	+9.503%	29	359	-74.831%
2026-01-22	50.7900	54.5300	50.7900	53.8800	+8.041%	10	348	-72.439%
2026-01-21	52.5000	52.5000	49.8700	49.8700	+10.113%	12	348	-70.223%
2026-01-20	45.2900	45.2900	45.2900	45.2900	+30.594%	10	339	-67.211%
2026-01-16	35.1700	35.1700	34.6800	34.6800	-10.619%	10	332	-57.180%
2026-01-14	38.4300	38.8000	38.0500	38.8000	-2.635%	274	332	-61.727%
2026-01-13	39.8500	39.8500	39.8500	39.8500	+22.918%	1	126	-62.735%
2026-01-07	32.4200	32.4200	32.4200	32.4200	-5.343%	1	125	-54.195%
2026-01-06	34.2500	34.2500	34.2500	34.2500	+27.894%	1	124	-56.642%
2025-12-31	26.7800	26.7800	26.7800	26.7800	-3.600%	21	124	-44.548%
2025-12-29	27.7800	27.7800	27.7800	27.7800	-19.478%	1	124	-46.544%
2025-12-26	34.5000	34.5000	34.5000	34.5000	+8.150%	2	123	-56.957%
2025-12-23	31.0600	31.9000	31.0600	31.9000	+51.905%	3	125	-53.448%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-12.500%	3	124	-29.286%
2025-11-12	23.5000	24.0000	23.5000	24.0000	+41.176%	2	127	-38.125%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-12.008%	1	129	-12.647%
2025-11-03	19.3200	19.3200	19.3200	19.3200	-0.566%	1	131	-23.137%
2025-10-29	19.4300	19.4300	19.4300	19.4300	+12.572%	1	132	-23.572%
2025-10-28	16.9700	17.2600	16.6400	17.2600	-8.094%	3	131	-13.963%
2025-10-27	18.9000	18.9000	18.7800	18.7800	-14.636%	3	127	-20.927%
2025-10-23	22.0000	22.0000	22.0000	22.0000	+0.228%	1	127	-32.500%
2025-10-21	26.7000	26.7000	21.2500	21.9500	-24.310%	4	126	-32.346%
2025-10-20	27.0700	29.0000	27.0700	29.0000	+20.083%	2	126	-48.793%
2025-10-17	24.1500	24.1500	24.1500	24.1500	-13.750%	1	126	-38.509%
2025-10-16	28.0000	28.0000	28.0000	28.0000	+80.645%	1	127	-46.964%
2025-10-08	15.5000	15.5000	15.5000	15.5000	+3.196%	1	126	-4.194%
2025-10-07	15.0200	15.0200	15.0200	15.0200	+52.798%	1	127	-1.132%
2025-09-22	9.9500	10.0000	9.8300	9.8300	+3.474%	101	126	+51.068%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+1.064%	7	26	+56.316%
2025-09-15	9.4000	9.4000	9.4000	9.4000	+13.664%	1	19	+57.979%
2025-09-11	8.2700	8.2700	8.2700	8.2700	-8.111%	1	18	+79.565%
2025-09-09	9.0000	9.0000	9.0000	9.0000	+83.299%	1	17	+65.000%
2025-08-18	4.9100	4.9100	4.9100	4.9100	-18.167%	1	18	+202.444%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-15.493%	3	17	+147.500%
2025-07-22	7.1000	7.1000	7.1000	7.1000	+2.158%	13	14	+109.155%
2025-07-21	6.9500	6.9500	6.9500	6.9500	0.000%	1	1	+113.669%

.dark-mode .jzmJnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzmJnh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C460GLD Jun 17 2027 460.00 Call (GLD270617C00460000)option OPRA

GLD20270617C460
GLD Jun 17 2027 460.00 Call (GLD270617C00460000)
option OPRA