Dark

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

EOD

Sep 16, 2026

14.50-13.122%(-2.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.2300	16.2300	14.5000	14.5000	-13.122%	2	878	0.000%
2026-09-11	16.6900	16.6900	16.6900	16.6900	-15.279%	5	878	-13.122%
2026-09-09	19.7000	19.7000	19.7000	19.7000	-1.500%	20	883	-26.396%
2026-09-04	20.0000	20.0000	20.0000	20.0000	+9.890%	1	896	-27.500%
2026-09-02	17.4700	18.2000	17.4700	18.2000	+8.012%	15	896	-20.330%
2026-09-01	16.8500	16.8500	16.8500	16.8500	-17.765%	2	885	-13.947%
2026-08-31	20.4900	20.4900	20.4900	20.4900	-16.196%	11	885	-29.234%
2026-08-28	25.5000	25.5000	24.4500	24.4500	-12.679%	2	884	-40.695%
2026-08-26	28.0000	28.0000	28.0000	28.0000	-3.448%	4	884	-48.214%
2026-08-25	29.0000	29.0000	29.0000	29.0000	-1.260%	5	880	-50.000%
2026-08-24	29.4000	29.6500	29.3700	29.3700	+5.647%	10	879	-50.630%
2026-08-21	25.5800	27.8000	25.5800	27.8000	+29.002%	4	881	-47.842%
2026-08-19	20.0000	21.6000	19.9500	21.5500	+13.123%	42	883	-32.715%
2026-08-17	18.9000	19.0500	18.9000	19.0500	-2.057%	2	902	-23.885%
2026-08-12	19.3500	19.5500	19.3500	19.4500	+4.402%	12	902	-25.450%
2026-08-11	18.6300	18.6300	18.6300	18.6300	-2.461%	1	906	-22.169%
2026-08-10	17.9500	19.8000	17.9300	19.1000	+12.353%	51	906	-24.084%
2026-08-07	17.6800	17.6800	17.0000	17.0000	+15.646%	2	910	-14.706%
2026-08-06	14.8500	14.9800	14.5000	14.7000	-2.130%	7	911	-1.361%
2026-08-05	15.0200	15.0200	15.0200	15.0200	+43.457%	4	910	-3.462%
2026-08-04	9.9700	10.4700	9.9700	10.4700	+9.063%	3	911	+38.491%
2026-08-03	9.0800	9.6000	9.0800	9.6000	-0.518%	2	911	+51.042%
2026-07-31	9.5500	9.7500	9.5000	9.6500	-9.813%	6	910	+50.259%
2026-07-30	10.5400	10.7000	10.5400	10.7000	+11.458%	2	907	+35.514%
2026-07-29	9.3000	9.6000	9.3000	9.6000	-1.235%	2	907	+51.042%
2026-07-28	9.7200	9.7200	9.7200	9.7200	-10.826%	3	907	+49.177%
2026-07-27	10.9100	10.9100	10.7300	10.9000	-14.038%	6	907	+33.028%
2026-07-22	12.7500	12.7500	12.6800	12.6800	+11.228%	6	904	+14.353%
2026-07-21	11.3000	11.4000	11.2000	11.4000	+10.145%	13	906	+27.193%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-11.538%	2	899	+40.097%
2026-07-15	12.8500	12.8500	11.7000	11.7000	+1.739%	18	897	+23.932%
2026-07-14	11.3000	11.5000	11.3000	11.5000	+4.072%	2	888	+26.087%
2026-07-13	11.0500	11.0500	11.0500	11.0500	-3.746%	10	887	+31.222%
2026-07-08	11.4800	11.4800	11.4800	11.4800	-14.963%	10	887	+26.307%
2026-07-07	13.3500	13.5000	13.3500	13.5000	-2.032%	4	887	+7.407%
2026-07-06	13.0000	13.7800	13.0000	13.7800	+4.632%	2	888	+5.225%
2026-07-02	13.1300	13.1700	13.1300	13.1700	-2.517%	4	887	+10.099%
2026-06-26	13.5100	13.5100	13.5100	13.5100	+14.979%	1	887	+7.328%
2026-06-25	12.1700	12.1700	11.7500	11.7500	-24.340%	2	888	+23.404%
2026-06-22	15.5300	15.5300	15.5300	15.5300	-9.181%	1	887	-6.632%
2026-06-18	17.1000	17.1000	17.1000	17.1000	-15.263%	4	886	-15.205%
2026-06-17	20.3900	20.3900	20.1800	20.1800	+6.211%	2	886	-28.147%
2026-06-16	19.0000	19.0000	19.0000	19.0000	-8.960%	1	886	-23.684%
2026-06-15	20.3700	20.8700	20.3700	20.8700	+28.748%	3	886	-30.522%
2026-06-12	16.1100	16.2100	16.1100	16.2100	+7.708%	2	887	-10.549%
2026-06-11	15.0500	15.0500	15.0500	15.0500	-5.879%	1	887	-3.654%
2026-06-10	17.4200	17.4200	15.2200	15.9900	-22.865%	18	886	-9.318%
2026-06-05	21.3000	21.3000	20.4900	20.7300	-18.225%	36	873	-30.053%
2026-06-04	25.9000	25.9000	25.2000	25.3500	-9.464%	15	857	-42.801%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+8.865%	1	843	-48.214%
2026-06-01	26.0500	26.0500	25.7200	25.7200	-13.401%	2	843	-43.624%
2026-05-29	28.5000	30.6100	28.4000	29.7000	+20.243%	32	842	-51.178%
2026-05-28	24.7000	24.7000	24.7000	24.7000	-8.213%	2	815	-41.296%
2026-05-26	27.5000	27.5000	26.7700	26.9100	+5.529%	8	815	-46.117%
2026-05-22	25.5000	25.5000	25.5000	25.5000	-13.851%	1	818	-43.137%
2026-05-20	30.4000	30.4000	29.6000	29.6000	+3.860%	41	819	-51.014%
2026-05-19	28.5000	28.5000	28.5000	28.5000	-8.360%	1	787	-49.123%
2026-05-15	30.8200	32.2700	30.0000	31.1000	-14.958%	551	787	-53.376%
2026-05-14	36.4700	36.5700	36.4700	36.5700	-6.183%	2	681	-60.350%
2026-05-11	38.9800	38.9800	38.9800	38.9800	-0.051%	3	680	-62.801%
2026-05-08	38.9000	39.0000	38.3000	39.0000	+2.497%	7	680	-62.821%
2026-05-07	40.9100	40.9500	37.9000	38.0500	+5.256%	12	678	-61.892%
2026-05-06	36.1600	36.1600	36.1500	36.1500	+16.163%	2	668	-59.889%
2026-05-05	33.0600	33.2000	31.1200	31.1200	-2.292%	5	669	-53.406%
2026-04-29	30.0000	31.8500	30.0000	31.8500	-15.963%	2	668	-54.474%
2026-04-27	37.9000	37.9000	37.9000	37.9000	-22.097%	1	670	-61.741%
2026-04-20	48.6500	48.6500	48.6500	48.6500	-3.453%	1	669	-70.195%
2026-04-14	50.3800	50.4100	50.3800	50.3900	+3.195%	5	669	-71.224%
2026-04-10	48.9600	48.9600	48.8300	48.8300	-4.386%	2	666	-70.305%
2026-04-09	51.6000	51.6000	50.7900	51.0700	-0.254%	90	665	-71.608%
2026-04-08	52.0000	52.0300	51.0000	51.2000	-4.210%	8	620	-71.680%
2026-04-01	51.6900	53.4500	51.6900	53.4500	+11.053%	27	621	-72.872%
2026-03-31	48.1300	48.1300	48.1300	48.1300	+9.736%	1	635	-69.873%
2026-03-27	43.8600	43.8600	43.8600	43.8600	+14.967%	1	635	-66.940%
2026-03-26	39.0500	39.0500	38.1500	38.1500	-1.928%	3	635	-61.992%
2026-03-20	43.4200	43.4200	38.4000	38.9000	-9.703%	24	635	-62.725%
2026-03-19	40.2000	43.0800	40.2000	43.0800	-21.501%	358	643	-66.342%
2026-03-18	53.9000	54.8800	53.9000	54.8800	-12.192%	3	297	-73.579%
2026-03-17	62.5000	62.5000	62.5000	62.5000	+2.678%	4	299	-76.800%
2026-03-16	61.0000	61.0000	60.8700	60.8700	-5.657%	5	295	-76.179%
2026-03-13	63.8700	64.5200	63.8700	64.5200	-10.835%	2	298	-77.526%
2026-03-11	72.5100	72.5100	72.2500	72.3600	-3.968%	4	297	-79.961%
2026-03-10	75.3000	75.3500	74.2500	75.3500	+5.076%	9	296	-80.756%
2026-03-09	71.0000	71.7100	71.0000	71.7100	-1.861%	2	298	-79.780%
2026-03-06	69.4200	73.0700	68.9300	73.0700	+8.172%	15	305	-80.156%
2026-03-05	67.5500	67.5500	67.5500	67.5500	-5.524%	1	305	-78.534%
2026-03-04	71.5000	71.5000	71.5000	71.5000	-0.928%	2	304	-79.720%
2026-03-03	66.4400	72.1700	66.4400	72.1700	-5.475%	30	306	-79.909%
2026-02-27	76.3000	76.3500	76.3000	76.3500	+1.193%	6	295	-81.009%
2026-02-25	76.0600	76.0600	75.4200	75.4500	+1.973%	4	296	-80.782%
2026-02-24	72.9200	73.9900	72.8600	73.9900	-5.141%	7	296	-80.403%
2026-02-23	75.1000	78.0000	75.1000	78.0000	+16.158%	404	294	-81.410%
2026-02-20	65.7500	67.1800	65.5700	67.1500	+9.187%	28	105	-78.407%
2026-02-19	62.1100	62.1100	61.0200	61.5000	+5.128%	20	104	-76.423%
2026-02-18	58.5000	58.5000	58.5000	58.5000	-0.595%	1	104	-75.214%
2026-02-13	59.9800	59.9800	58.8500	58.8500	+7.195%	7	98	-75.361%
2026-02-12	63.0000	63.0000	54.9000	54.9000	-14.406%	5	98	-73.588%
2026-02-11	64.8100	64.8100	62.9900	64.1400	+4.106%	5	101	-77.393%
2026-02-10	60.8000	61.7800	60.8000	61.6100	-7.353%	4	96	-76.465%
2026-02-09	64.1000	67.9000	64.0800	66.5000	+9.827%	47	94	-78.195%
2026-02-06	60.5500	60.5500	60.5500	60.5500	-5.905%	1	55	-76.053%
2026-02-03	63.9400	65.0000	63.9400	64.3500	+27.603%	9	54	-77.467%
2026-02-02	49.2300	50.4300	49.2300	50.4300	-21.203%	6	47	-71.247%
2026-01-30	72.9300	74.0000	59.4200	64.0000	-24.502%	21	47	-77.344%
2026-01-29	99.0000	99.0000	73.8300	84.7700	+3.656%	31	35	-82.895%
2026-01-28	76.8000	81.7800	76.8000	81.7800	+21.534%	3	54	-82.270%
2026-01-27	64.5300	67.5700	64.5300	67.2900	+9.042%	12	52	-78.451%
2026-01-26	63.1000	65.4000	61.1700	61.7100	+10.098%	18	45	-76.503%
2026-01-23	55.7800	56.0500	55.7800	56.0500	+5.815%	6	41	-74.130%
2026-01-22	49.9500	52.9700	49.9500	52.9700	+7.882%	6	40	-72.626%
2026-01-21	49.3500	49.3500	49.1000	49.1000	+17.016%	21	34	-70.468%
2026-01-20	41.9700	41.9700	41.9600	41.9600	+25.030%	5	18	-65.443%
2025-12-26	33.5600	33.5600	33.5600	33.5600	+12.241%	1	14	-56.794%
2025-12-22	29.9000	29.9000	29.9000	29.9000	+18.182%	1	14	-51.505%
2025-12-19	25.3000	25.3000	25.3000	25.3000	+9.429%	1	13	-42.688%
2025-12-03	22.6000	23.1200	22.6000	23.1200	+5.091%	4	14	-37.284%
2025-10-24	22.0000	22.0000	22.0000	22.0000	-11.576%	1	12	-34.091%
2025-10-17	24.8800	24.8800	24.8800	24.8800	+30.947%	1	11	-41.720%
2025-10-13	19.0000	19.0000	19.0000	19.0000	+9.827%	1	10	-23.684%
2025-10-10	17.3000	17.3000	17.3000	17.3000	+41.224%	5	11	-16.185%
2025-09-30	11.9900	12.2500	11.9900	12.2500	+47.590%	3	6	+18.367%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-1.190%	1	3	+74.699%
2025-09-08	8.5000	8.5000	8.4000	8.4000	+8.108%	2	3	+72.619%
2025-09-05	8.0000	8.0000	7.7700	7.7700	+46.604%	2	4	+86.615%
2025-07-28	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+173.585%

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