Dark

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

EOD

Sep 17, 2026

17.85-1.923%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.3100	18.3100	17.8500	17.8500	-1.923%	2	1,243	0.000%
2026-09-16	18.2000	18.2000	18.2000	18.2000	+9.970%	1	1,244	-1.923%
2026-09-15	16.5500	16.5500	16.5500	16.5500	+3.438%	1	1,244	+7.855%
2026-09-14	15.9000	16.0000	15.8000	16.0000	-17.227%	7	1,244	+11.563%
2026-09-11	20.0000	20.0000	19.2400	19.3300	+2.275%	19	1,243	-7.656%
2026-09-10	18.9700	19.2000	18.5000	18.9000	-8.784%	14	1,229	-5.556%
2026-09-09	21.1800	21.1800	19.9400	20.7200	+4.121%	9	1,220	-13.851%
2026-09-08	19.9000	19.9000	19.9000	19.9000	-11.947%	1	1,215	-10.302%
2026-09-03	22.4000	23.3000	21.8700	22.6000	+22.030%	6	1,215	-21.018%
2026-09-02	18.3700	18.7200	18.3700	18.5200	+5.527%	4	1,218	-3.618%
2026-09-01	18.1700	18.3400	17.4100	17.5500	-16.627%	29	1,220	+1.709%
2026-08-31	20.9000	21.0500	20.9000	21.0500	-11.666%	154	1,237	-15.202%
2026-08-28	27.5000	27.5000	23.8300	23.8300	-16.911%	12	1,093	-25.094%
2026-08-26	28.6800	28.6800	28.6800	28.6800	-8.195%	5	1,104	-37.762%
2026-08-25	28.8000	31.2400	28.8000	31.2400	+1.429%	8	1,105	-42.862%
2026-08-24	31.5800	31.5800	30.8000	30.8000	+5.479%	75	1,105	-42.045%
2026-08-21	26.6800	29.2000	24.2600	29.2000	+21.667%	24	1,103	-38.870%
2026-08-20	23.1800	24.5400	23.1800	24.0000	+3.806%	8	1,092	-25.625%
2026-08-19	21.4000	23.2500	21.0000	23.1200	+34.497%	12	1,085	-22.794%
2026-08-18	19.3500	19.3500	17.1900	17.1900	-12.251%	8	1,086	+3.839%
2026-08-17	20.1500	21.1000	19.5900	19.5900	+4.647%	15	1,091	-8.882%
2026-08-14	18.6600	18.7200	18.0700	18.7200	+4.000%	11	1,089	-4.647%
2026-08-13	20.0000	20.0000	18.0000	18.0000	-12.195%	6	1,088	-0.833%
2026-08-12	20.8000	20.8700	20.5000	20.5000	+2.500%	9	1,084	-12.927%
2026-08-11	20.6500	20.7000	20.0000	20.0000	-3.614%	3	1,087	-10.750%
2026-08-10	18.7000	20.7500	18.7000	20.7500	+14.641%	129	1,087	-13.976%
2026-08-07	18.1300	18.8000	18.1000	18.1000	+15.655%	12	989	-1.381%
2026-08-06	16.0500	16.1500	15.5000	15.6500	+2.154%	8	977	+14.058%
2026-08-05	13.4300	15.6400	13.4300	15.3200	+45.489%	18	974	+16.514%
2026-08-04	10.5300	10.5300	10.5300	10.5300	+1.739%	1	968	+69.516%
2026-07-31	10.3500	10.3500	10.3500	10.3500	-10.000%	1	969	+72.464%
2026-07-30	11.4000	11.5000	11.4000	11.5000	+14.428%	2	971	+55.217%
2026-07-29	10.0000	10.1500	9.8000	10.0500	-4.286%	15	971	+77.612%
2026-07-28	10.4300	10.5000	10.3900	10.5000	-7.652%	16	977	+70.000%
2026-07-27	11.6000	11.7500	11.1500	11.3700	-23.434%	140	974	+56.992%
2026-07-22	14.9600	14.9600	14.8500	14.8500	+34.389%	20	976	+20.202%
2026-07-20	11.0000	11.0500	11.0000	11.0500	+1.376%	2	956	+61.538%
2026-07-17	10.9000	10.9000	10.9000	10.9000	-1.357%	1	957	+63.761%
2026-07-16	10.9900	11.0500	10.9900	11.0500	-3.913%	3	956	+61.538%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-2.542%	25	956	+55.217%
2026-07-13	11.8000	11.8000	11.8000	11.8000	-12.593%	10	956	+51.271%
2026-07-08	12.2500	13.5000	12.2500	13.5000	-7.216%	12	946	+32.222%
2026-07-07	14.3000	14.5500	14.2500	14.5500	-1.222%	6	935	+22.680%
2026-07-02	14.7300	14.7300	14.7300	14.7300	+5.064%	2	935	+21.181%
2026-07-01	13.7400	14.0200	13.7400	14.0200	-4.431%	2	935	+27.318%
2026-06-26	14.7200	14.7200	14.6700	14.6700	+20.246%	4	933	+21.677%
2026-06-24	12.9000	12.9000	12.2000	12.2000	-25.153%	11	933	+46.311%
2026-06-22	16.0800	16.5900	15.3600	16.3000	-7.281%	8	932	+9.509%
2026-06-18	17.5800	17.5800	17.5800	17.5800	-18.724%	1	932	+1.536%
2026-06-15	22.1000	22.1000	21.6300	21.6300	+16.919%	2	932	-17.476%
2026-06-12	17.7500	18.5000	17.0300	18.5000	+21.311%	88	931	-3.514%
2026-06-11	15.2500	15.2500	15.2500	15.2500	-2.556%	1	948	+17.049%
2026-06-10	16.1700	16.5300	15.6500	15.6500	-22.255%	10	947	+14.058%
2026-06-09	20.5100	20.5100	20.0000	20.1300	-10.533%	14	940	-11.326%
2026-06-05	23.0000	23.0000	22.5000	22.5000	-11.417%	10	929	-20.667%
2026-06-03	25.0000	25.4000	25.0000	25.4000	-9.544%	32	933	-29.724%
2026-06-01	28.2000	28.3500	28.0800	28.0800	-9.419%	4	931	-36.432%
2026-05-29	31.0000	31.0000	30.9300	31.0000	+18.547%	20	931	-42.419%
2026-05-27	25.1000	26.7000	25.1000	26.1500	-9.043%	53	918	-31.740%
2026-05-26	29.8500	29.8500	28.7500	28.7500	-5.147%	10	868	-37.913%
2026-05-21	30.1300	30.3100	30.1300	30.3100	-0.590%	2	863	-41.109%
2026-05-20	30.4900	30.4900	30.4900	30.4900	+2.178%	1	863	-41.456%
2026-05-19	29.8400	29.8400	29.8400	29.8400	-7.473%	1	853	-40.181%
2026-05-18	32.2500	32.2500	32.2500	32.2500	-2.273%	10	853	-44.651%
2026-05-15	32.0000	33.0000	32.0000	33.0000	-14.063%	15	853	-45.909%
2026-05-14	38.4400	39.5500	38.0200	38.4000	-2.588%	69	855	-53.516%
2026-05-13	38.4100	40.6100	38.4100	39.4200	-1.450%	3	841	-54.718%
2026-05-12	39.6000	40.0000	37.6000	40.0000	-2.057%	4	841	-55.375%
2026-05-08	41.0000	41.0000	40.8400	40.8400	-0.994%	31	841	-56.293%
2026-05-07	41.2000	43.1900	41.2000	41.2500	+5.769%	359	881	-56.727%
2026-05-06	40.5800	40.5800	38.0200	39.0000	+16.175%	13	1,079	-54.231%
2026-05-04	34.1200	34.1400	33.5700	33.5700	-7.265%	6	1,081	-46.828%
2026-05-01	36.6600	36.6600	36.2000	36.2000	+0.055%	8	1,073	-50.691%
2026-04-30	36.7300	36.7300	36.1800	36.1800	+9.570%	52	1,073	-50.663%
2026-04-29	32.8800	34.0800	31.6600	33.0200	-7.507%	6	1,073	-45.942%
2026-04-28	35.7000	35.7000	35.7000	35.7000	-9.826%	3	1,074	-50.000%
2026-04-27	40.1000	40.1000	39.5900	39.5900	-7.716%	24	1,074	-54.913%
2026-04-23	43.3400	43.3400	42.9000	42.9000	-16.293%	2	1,078	-58.392%
2026-04-15	51.2500	51.2500	51.2500	51.2500	-4.969%	1	1,078	-65.171%
2026-04-14	53.9300	53.9300	53.9300	53.9300	+14.162%	3	1,077	-66.902%
2026-04-13	46.6200	47.2400	46.6100	47.2400	-7.354%	4	1,077	-62.214%
2026-04-10	51.1600	51.1600	50.9900	50.9900	-4.958%	15	1,076	-64.993%
2026-04-09	53.6500	53.6500	53.6500	53.6500	-0.242%	20	1,061	-66.729%
2026-04-08	53.4700	54.3300	53.0100	53.7800	+6.138%	4	1,041	-66.809%
2026-04-07	50.0000	50.6700	50.0000	50.6700	-0.647%	53	1,041	-64.772%
2026-04-06	51.0000	51.0000	51.0000	51.0000	-8.058%	5	1,041	-65.000%
2026-04-01	54.5000	56.0500	54.5000	55.4700	+9.733%	6	1,038	-67.820%
2026-03-31	50.5500	50.5500	50.5500	50.5500	+11.589%	3	1,040	-64.688%
2026-03-30	45.3000	45.3000	45.3000	45.3000	-0.088%	47	1,037	-60.596%
2026-03-27	42.0500	45.3400	42.0500	45.3400	+9.490%	3	1,026	-60.631%
2026-03-26	41.4100	41.4100	41.4100	41.4100	-11.328%	1	1,025	-56.894%
2026-03-25	44.9200	46.7000	44.9200	46.7000	+19.133%	2	1,025	-61.777%
2026-03-24	39.7300	39.7300	39.2000	39.2000	-0.254%	149	1,025	-54.464%
2026-03-23	40.3900	40.3900	38.7500	39.3000	-1.971%	63	1,025	-54.580%
2026-03-20	45.1400	45.2200	40.0900	40.0900	-9.299%	16	1,029	-55.475%
2026-03-19	44.3200	44.4600	42.3500	44.2000	-19.166%	7	1,045	-59.615%
2026-03-18	55.5000	56.4300	54.4000	54.6800	-13.110%	22	1,048	-67.356%
2026-03-17	64.2000	64.2000	62.9300	62.9300	-1.641%	5	1,060	-71.635%
2026-03-16	65.0500	65.7000	63.8500	63.9800	-4.877%	12	1,055	-72.101%
2026-03-13	69.0000	69.0400	67.2600	67.2600	-2.522%	9	1,048	-73.461%
2026-03-12	71.7000	71.7000	69.0000	69.0000	-6.757%	4	1,049	-74.130%
2026-03-11	74.0000	74.0000	74.0000	74.0000	-4.578%	1	1,049	-75.878%
2026-03-10	77.3800	77.5500	77.3800	77.5500	+2.525%	2	1,048	-76.983%
2026-03-06	75.6400	75.6400	75.6400	75.6400	+2.216%	1	1,049	-76.401%
2026-03-03	69.5500	74.3500	68.4500	74.0000	-13.115%	17	1,050	-75.878%
2026-03-02	83.6400	85.1700	82.0000	85.1700	+8.002%	4	1,036	-79.042%
2026-02-27	80.0100	80.0100	78.8600	78.8600	+4.037%	3	1,036	-77.365%
2026-02-26	75.8000	75.8000	75.8000	75.8000	-3.193%	1	1,036	-76.451%
2026-02-25	78.3000	78.3000	78.3000	78.3000	+3.654%	2	1,039	-77.203%
2026-02-24	75.3700	75.8500	75.3200	75.5400	-4.981%	42	1,039	-76.370%
2026-02-23	77.6500	79.5200	77.6500	79.5000	+15.234%	104	1,039	-77.547%
2026-02-20	67.9700	68.9900	67.4400	68.9900	+8.050%	6	1,039	-74.127%
2026-02-19	64.2500	66.3500	62.6200	63.8500	+0.869%	40	1,035	-72.044%
2026-02-18	63.5800	64.7500	62.6300	63.3000	+14.384%	512	1,040	-71.801%
2026-02-17	55.0000	55.3400	53.8900	55.3400	-12.437%	28	538	-67.745%
2026-02-13	61.8100	63.2000	61.6000	63.2000	+8.815%	10	533	-71.756%
2026-02-12	65.1000	65.8100	58.0800	58.0800	-11.679%	10	533	-69.267%
2026-02-11	65.7600	65.7600	65.7600	65.7600	+2.446%	3	526	-72.856%
2026-02-10	65.6800	65.8500	64.1900	64.1900	-3.604%	6	523	-72.192%
2026-02-09	66.6700	67.0000	66.5200	66.5900	+6.272%	19	518	-73.194%
2026-02-06	62.6600	62.6600	62.6600	62.6600	-9.868%	23	507	-71.513%
2026-02-04	69.5200	69.5200	69.5200	69.5200	+6.872%	1	507	-74.324%
2026-02-03	62.9000	66.0500	62.9000	65.0500	+24.784%	205	506	-72.560%
2026-02-02	55.0500	55.0500	51.2100	52.1300	-16.990%	54	518	-65.759%
2026-01-30	68.9700	74.3800	55.0000	62.8000	-33.895%	215	520	-71.576%
2026-01-29	100.5000	101.7500	78.3000	95.0000	+19.497%	35	368	-81.211%
2026-01-28	78.4600	80.1600	78.4600	79.5000	+20.000%	12	370	-77.547%
2026-01-27	65.0500	66.2500	65.0500	66.2500	+2.522%	11	369	-73.057%
2026-01-26	65.9100	67.2400	62.9300	64.6200	+9.525%	30	359	-72.377%
2026-01-23	56.0000	59.0000	55.8000	59.0000	+9.503%	29	359	-69.746%
2026-01-22	50.7900	54.5300	50.7900	53.8800	+8.041%	10	348	-66.871%
2026-01-21	52.5000	52.5000	49.8700	49.8700	+10.113%	12	348	-64.207%
2026-01-20	45.2900	45.2900	45.2900	45.2900	+30.594%	10	339	-60.587%
2026-01-16	35.1700	35.1700	34.6800	34.6800	-10.619%	10	332	-48.529%
2026-01-14	38.4300	38.8000	38.0500	38.8000	-2.635%	274	332	-53.995%
2026-01-13	39.8500	39.8500	39.8500	39.8500	+22.918%	1	126	-55.207%
2026-01-07	32.4200	32.4200	32.4200	32.4200	-5.343%	1	125	-44.941%
2026-01-06	34.2500	34.2500	34.2500	34.2500	+27.894%	1	124	-47.883%
2025-12-31	26.7800	26.7800	26.7800	26.7800	-3.600%	21	124	-33.346%
2025-12-29	27.7800	27.7800	27.7800	27.7800	-19.478%	1	124	-35.745%
2025-12-26	34.5000	34.5000	34.5000	34.5000	+8.150%	2	123	-48.261%
2025-12-23	31.0600	31.9000	31.0600	31.9000	+51.905%	3	125	-44.044%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-12.500%	3	124	-15.000%
2025-11-12	23.5000	24.0000	23.5000	24.0000	+41.176%	2	127	-25.625%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-12.008%	1	129	+5.000%
2025-11-03	19.3200	19.3200	19.3200	19.3200	-0.566%	1	131	-7.609%
2025-10-29	19.4300	19.4300	19.4300	19.4300	+12.572%	1	132	-8.132%
2025-10-28	16.9700	17.2600	16.6400	17.2600	-8.094%	3	131	+3.418%
2025-10-27	18.9000	18.9000	18.7800	18.7800	-14.636%	3	127	-4.952%
2025-10-23	22.0000	22.0000	22.0000	22.0000	+0.228%	1	127	-18.864%
2025-10-21	26.7000	26.7000	21.2500	21.9500	-24.310%	4	126	-18.679%
2025-10-20	27.0700	29.0000	27.0700	29.0000	+20.083%	2	126	-38.448%
2025-10-17	24.1500	24.1500	24.1500	24.1500	-13.750%	1	126	-26.087%
2025-10-16	28.0000	28.0000	28.0000	28.0000	+80.645%	1	127	-36.250%
2025-10-08	15.5000	15.5000	15.5000	15.5000	+3.196%	1	126	+15.161%
2025-10-07	15.0200	15.0200	15.0200	15.0200	+52.798%	1	127	+18.842%
2025-09-22	9.9500	10.0000	9.8300	9.8300	+3.474%	101	126	+81.587%
2025-09-16	9.5000	9.5000	9.5000	9.5000	+1.064%	7	26	+87.895%
2025-09-15	9.4000	9.4000	9.4000	9.4000	+13.664%	1	19	+89.894%
2025-09-11	8.2700	8.2700	8.2700	8.2700	-8.111%	1	18	+115.840%
2025-09-09	9.0000	9.0000	9.0000	9.0000	+83.299%	1	17	+98.333%
2025-08-18	4.9100	4.9100	4.9100	4.9100	-18.167%	1	18	+263.544%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-15.493%	3	17	+197.500%
2025-07-22	7.1000	7.1000	7.1000	7.1000	+2.158%	13	14	+151.408%
2025-07-21	6.9500	6.9500	6.9500	6.9500	0.000%	1	1	+156.835%

.dark-mode .V6gNBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V6gNBS{ 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