Dark

GLD20270617C465
GLD Jun 17 2027 465.00 Call (GLD270617C00465000)
option OPRA

EOD

Jul 22, 2026

12.68+11.228%(+1.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.7500	12.7500	12.6800	12.6800	+11.228%	6	904	0.000%
2026-07-21	11.3000	11.4000	11.2000	11.4000	+10.145%	13	906	+11.228%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-11.538%	2	899	+22.512%
2026-07-15	12.8500	12.8500	11.7000	11.7000	+1.739%	18	897	+8.376%
2026-07-14	11.3000	11.5000	11.3000	11.5000	+4.072%	2	888	+10.261%
2026-07-13	11.0500	11.0500	11.0500	11.0500	-3.746%	10	887	+14.751%
2026-07-08	11.4800	11.4800	11.4800	11.4800	-14.963%	10	887	+10.453%
2026-07-07	13.3500	13.5000	13.3500	13.5000	-2.032%	4	887	-6.074%
2026-07-06	13.0000	13.7800	13.0000	13.7800	+4.632%	2	888	-7.983%
2026-07-02	13.1300	13.1700	13.1300	13.1700	-2.517%	4	887	-3.721%
2026-06-26	13.5100	13.5100	13.5100	13.5100	+14.979%	1	887	-6.144%
2026-06-25	12.1700	12.1700	11.7500	11.7500	-24.340%	2	888	+7.915%
2026-06-22	15.5300	15.5300	15.5300	15.5300	-9.181%	1	887	-18.352%
2026-06-18	17.1000	17.1000	17.1000	17.1000	-15.263%	4	886	-25.848%
2026-06-17	20.3900	20.3900	20.1800	20.1800	+6.211%	2	886	-37.166%
2026-06-16	19.0000	19.0000	19.0000	19.0000	-8.960%	1	886	-33.263%
2026-06-15	20.3700	20.8700	20.3700	20.8700	+28.748%	3	886	-39.243%
2026-06-12	16.1100	16.2100	16.1100	16.2100	+7.708%	2	887	-21.777%
2026-06-11	15.0500	15.0500	15.0500	15.0500	-5.879%	1	887	-15.748%
2026-06-10	17.4200	17.4200	15.2200	15.9900	-22.865%	18	886	-20.700%
2026-06-05	21.3000	21.3000	20.4900	20.7300	-18.225%	36	873	-38.833%
2026-06-04	25.9000	25.9000	25.2000	25.3500	-9.464%	15	857	-49.980%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+8.865%	1	843	-54.714%
2026-06-01	26.0500	26.0500	25.7200	25.7200	-13.401%	2	843	-50.700%
2026-05-29	28.5000	30.6100	28.4000	29.7000	+20.243%	32	842	-57.306%
2026-05-28	24.7000	24.7000	24.7000	24.7000	-8.213%	2	815	-48.664%
2026-05-26	27.5000	27.5000	26.7700	26.9100	+5.529%	8	815	-52.880%
2026-05-22	25.5000	25.5000	25.5000	25.5000	-13.851%	1	818	-50.275%
2026-05-20	30.4000	30.4000	29.6000	29.6000	+3.860%	41	819	-57.162%
2026-05-19	28.5000	28.5000	28.5000	28.5000	-8.360%	1	787	-55.509%
2026-05-15	30.8200	32.2700	30.0000	31.1000	-14.958%	551	787	-59.228%
2026-05-14	36.4700	36.5700	36.4700	36.5700	-6.183%	2	681	-65.327%
2026-05-11	38.9800	38.9800	38.9800	38.9800	-0.051%	3	680	-67.470%
2026-05-08	38.9000	39.0000	38.3000	39.0000	+2.497%	7	680	-67.487%
2026-05-07	40.9100	40.9500	37.9000	38.0500	+5.256%	12	678	-66.675%
2026-05-06	36.1600	36.1600	36.1500	36.1500	+16.163%	2	668	-64.924%
2026-05-05	33.0600	33.2000	31.1200	31.1200	-2.292%	5	669	-59.254%
2026-04-29	30.0000	31.8500	30.0000	31.8500	-15.963%	2	668	-60.188%
2026-04-27	37.9000	37.9000	37.9000	37.9000	-22.097%	1	670	-66.544%
2026-04-20	48.6500	48.6500	48.6500	48.6500	-3.453%	1	669	-73.936%
2026-04-14	50.3800	50.4100	50.3800	50.3900	+3.195%	5	669	-74.836%
2026-04-10	48.9600	48.9600	48.8300	48.8300	-4.386%	2	666	-74.032%
2026-04-09	51.6000	51.6000	50.7900	51.0700	-0.254%	90	665	-75.171%
2026-04-08	52.0000	52.0300	51.0000	51.2000	-4.210%	8	620	-75.234%
2026-04-01	51.6900	53.4500	51.6900	53.4500	+11.053%	27	621	-76.277%
2026-03-31	48.1300	48.1300	48.1300	48.1300	+9.736%	1	635	-73.655%
2026-03-27	43.8600	43.8600	43.8600	43.8600	+14.967%	1	635	-71.090%
2026-03-26	39.0500	39.0500	38.1500	38.1500	-1.928%	3	635	-66.763%
2026-03-20	43.4200	43.4200	38.4000	38.9000	-9.703%	24	635	-67.404%
2026-03-19	40.2000	43.0800	40.2000	43.0800	-21.501%	358	643	-70.566%
2026-03-18	53.9000	54.8800	53.9000	54.8800	-12.192%	3	297	-76.895%
2026-03-17	62.5000	62.5000	62.5000	62.5000	+2.678%	4	299	-79.712%
2026-03-16	61.0000	61.0000	60.8700	60.8700	-5.657%	5	295	-79.169%
2026-03-13	63.8700	64.5200	63.8700	64.5200	-10.835%	2	298	-80.347%
2026-03-11	72.5100	72.5100	72.2500	72.3600	-3.968%	4	297	-82.477%
2026-03-10	75.3000	75.3500	74.2500	75.3500	+5.076%	9	296	-83.172%
2026-03-09	71.0000	71.7100	71.0000	71.7100	-1.861%	2	298	-82.318%
2026-03-06	69.4200	73.0700	68.9300	73.0700	+8.172%	15	305	-82.647%
2026-03-05	67.5500	67.5500	67.5500	67.5500	-5.524%	1	305	-81.229%
2026-03-04	71.5000	71.5000	71.5000	71.5000	-0.928%	2	304	-82.266%
2026-03-03	66.4400	72.1700	66.4400	72.1700	-5.475%	30	306	-82.430%
2026-02-27	76.3000	76.3500	76.3000	76.3500	+1.193%	6	295	-83.392%
2026-02-25	76.0600	76.0600	75.4200	75.4500	+1.973%	4	296	-83.194%
2026-02-24	72.9200	73.9900	72.8600	73.9900	-5.141%	7	296	-82.863%
2026-02-23	75.1000	78.0000	75.1000	78.0000	+16.158%	404	294	-83.744%
2026-02-20	65.7500	67.1800	65.5700	67.1500	+9.187%	28	105	-81.117%
2026-02-19	62.1100	62.1100	61.0200	61.5000	+5.128%	20	104	-79.382%
2026-02-18	58.5000	58.5000	58.5000	58.5000	-0.595%	1	104	-78.325%
2026-02-13	59.9800	59.9800	58.8500	58.8500	+7.195%	7	98	-78.454%
2026-02-12	63.0000	63.0000	54.9000	54.9000	-14.406%	5	98	-76.903%
2026-02-11	64.8100	64.8100	62.9900	64.1400	+4.106%	5	101	-80.231%
2026-02-10	60.8000	61.7800	60.8000	61.6100	-7.353%	4	96	-79.419%
2026-02-09	64.1000	67.9000	64.0800	66.5000	+9.827%	47	94	-80.932%
2026-02-06	60.5500	60.5500	60.5500	60.5500	-5.905%	1	55	-79.059%
2026-02-03	63.9400	65.0000	63.9400	64.3500	+27.603%	9	54	-80.295%
2026-02-02	49.2300	50.4300	49.2300	50.4300	-21.203%	6	47	-74.856%
2026-01-30	72.9300	74.0000	59.4200	64.0000	-24.502%	21	47	-80.188%
2026-01-29	99.0000	99.0000	73.8300	84.7700	+3.656%	31	35	-85.042%
2026-01-28	76.8000	81.7800	76.8000	81.7800	+21.534%	3	54	-84.495%
2026-01-27	64.5300	67.5700	64.5300	67.2900	+9.042%	12	52	-81.156%
2026-01-26	63.1000	65.4000	61.1700	61.7100	+10.098%	18	45	-79.452%
2026-01-23	55.7800	56.0500	55.7800	56.0500	+5.815%	6	41	-77.377%
2026-01-22	49.9500	52.9700	49.9500	52.9700	+7.882%	6	40	-76.062%
2026-01-21	49.3500	49.3500	49.1000	49.1000	+17.016%	21	34	-74.175%
2026-01-20	41.9700	41.9700	41.9600	41.9600	+25.030%	5	18	-69.781%
2025-12-26	33.5600	33.5600	33.5600	33.5600	+12.241%	1	14	-62.217%
2025-12-22	29.9000	29.9000	29.9000	29.9000	+18.182%	1	14	-57.592%
2025-12-19	25.3000	25.3000	25.3000	25.3000	+9.429%	1	13	-49.881%
2025-12-03	22.6000	23.1200	22.6000	23.1200	+5.091%	4	14	-45.156%
2025-10-24	22.0000	22.0000	22.0000	22.0000	-11.576%	1	12	-42.364%
2025-10-17	24.8800	24.8800	24.8800	24.8800	+30.947%	1	11	-49.035%
2025-10-13	19.0000	19.0000	19.0000	19.0000	+9.827%	1	10	-33.263%
2025-10-10	17.3000	17.3000	17.3000	17.3000	+41.224%	5	11	-26.705%
2025-09-30	11.9900	12.2500	11.9900	12.2500	+47.590%	3	6	+3.510%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-1.190%	1	3	+52.771%
2025-09-08	8.5000	8.5000	8.4000	8.4000	+8.108%	2	3	+50.952%
2025-09-05	8.0000	8.0000	7.7700	7.7700	+46.604%	2	4	+63.192%
2025-07-28	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+139.245%

.dark-mode .YscT4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YscT4k{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C465GLD Jun 17 2027 465.00 Call (GLD270617C00465000)option OPRA

GLD20270617C465
GLD Jun 17 2027 465.00 Call (GLD270617C00465000)
option OPRA