Dark

GLD20270617C470
GLD Jun 17 2027 470.00 Call (GLD270617C00470000)
option OPRA

EOD

Sep 17, 2026

15.60+7.586%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.1000	16.1000	15.6000	15.6000	+7.586%	5	1,302	0.000%
2026-09-15	14.5000	14.5000	14.5000	14.5000	+3.571%	1	1,301	+7.586%
2026-09-14	13.9500	14.0000	13.9500	14.0000	-13.043%	8	1,300	+11.429%
2026-09-10	16.1000	16.1000	16.1000	16.1000	-8.782%	3	1,296	-3.106%
2026-09-09	17.6500	17.6500	17.6500	17.6500	-12.710%	1	1,293	-11.615%
2026-09-03	20.2200	20.2200	20.2200	20.2200	+24.278%	1	1,293	-22.849%
2026-09-02	16.2700	16.2700	16.2700	16.2700	+3.697%	1	1,293	-4.118%
2026-09-01	16.0700	16.1200	15.6900	15.6900	-13.458%	3	1,292	-0.574%
2026-08-31	18.4900	18.4900	18.1300	18.1300	-22.654%	4	1,293	-13.955%
2026-08-28	23.4400	23.4400	23.4400	23.4400	-11.447%	1	1,293	-33.447%
2026-08-26	25.9300	26.4700	25.9300	26.4700	-1.890%	2	1,292	-41.065%
2026-08-24	28.0000	28.5000	26.9800	26.9800	+3.969%	5	1,291	-42.179%
2026-08-21	23.7100	25.9500	23.7100	25.9500	+23.571%	6	1,288	-39.884%
2026-08-19	18.6500	21.0000	18.6500	21.0000	+29.231%	13	1,289	-25.714%
2026-08-13	16.2500	16.2500	16.2500	16.2500	-10.616%	6	1,283	-4.000%
2026-08-12	18.7500	18.7500	18.1800	18.1800	+3.120%	2	1,283	-14.191%
2026-08-11	17.6300	17.6300	17.6300	17.6300	-3.238%	19	1,283	-11.514%
2026-08-10	16.4400	18.2200	16.4400	18.2200	+17.170%	27	1,264	-14.380%
2026-08-07	16.3200	16.3200	15.5500	15.5500	+18.975%	3	1,250	+0.322%
2026-08-06	14.1000	14.1500	13.0700	13.0700	+51.800%	109	1,251	+19.357%
2026-08-03	8.6100	8.6100	8.6100	8.6100	-1.261%	1	1,185	+81.185%
2026-07-31	9.0600	9.0600	8.7100	8.7200	-13.234%	8	1,184	+78.899%
2026-07-30	9.6700	10.0500	9.6700	10.0500	+14.205%	9	1,188	+55.224%
2026-07-29	9.0000	9.0000	8.8000	8.8000	-2.222%	2	1,184	+77.273%
2026-07-28	9.1800	9.1800	9.0000	9.0000	-11.067%	200	1,184	+73.333%
2026-07-27	10.1500	10.1500	10.0200	10.1200	-16.364%	28	1,085	+54.150%
2026-07-22	12.2000	12.2000	11.9600	12.1000	+24.742%	220	1,071	+28.926%
2026-07-20	9.6300	9.7000	9.6300	9.7000	0.000%	2	993	+60.825%
2026-07-17	10.0500	10.0500	9.7000	9.7000	-13.778%	16	992	+60.825%
2026-07-08	11.2800	11.3000	10.8700	11.2500	-12.315%	8	992	+38.667%
2026-07-02	12.8300	12.8300	12.8300	12.8300	+11.565%	1	986	+21.590%
2026-07-01	11.5000	11.5000	11.5000	11.5000	+4.545%	1	986	+35.652%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-0.812%	1	987	+41.818%
2026-06-29	11.0800	11.0900	11.0800	11.0900	-10.057%	2	987	+40.667%
2026-06-25	12.3300	12.3300	12.3300	12.3300	+10.089%	2	989	+26.521%
2026-06-24	10.6500	11.2000	10.5300	11.2000	-14.958%	31	987	+39.286%
2026-06-23	13.1300	13.3000	13.1300	13.1700	-12.200%	5	1,012	+18.451%
2026-06-22	15.2500	15.2500	14.7100	15.0000	-2.280%	26	1,007	+4.000%
2026-06-18	15.6000	15.6000	15.2500	15.3500	-6.001%	4	910	+1.629%
2026-06-17	17.8800	17.8800	16.3300	16.3300	-15.694%	262	910	-4.470%
2026-06-15	19.4200	19.4200	19.3700	19.3700	+19.273%	3	910	-19.463%
2026-06-12	15.8700	16.2400	15.8700	16.2400	+24.923%	12	909	-3.941%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-5.660%	1	910	+20.000%
2026-06-10	13.7800	13.7800	13.7800	13.7800	-23.867%	5	909	+13.208%
2026-06-09	18.1000	18.1000	18.1000	18.1000	-3.672%	1	909	-13.812%
2026-06-08	20.4200	20.4200	18.7900	18.7900	-11.576%	11	909	-16.977%
2026-06-05	21.2500	21.2500	21.2500	21.2500	-7.609%	3	919	-26.588%
2026-06-04	23.0000	23.0000	23.0000	23.0000	-5.815%	38	919	-32.174%
2026-06-02	24.5900	24.5900	24.4200	24.4200	-1.293%	2	938	-36.118%
2026-06-01	22.3000	24.7400	22.3000	24.7400	-4.071%	9	939	-36.944%
2026-05-28	25.5700	25.8400	25.5700	25.7900	+14.317%	4	944	-39.511%
2026-05-27	22.5600	22.5600	22.5600	22.5600	-15.821%	1	946	-30.851%
2026-05-22	26.8000	26.8000	26.8000	26.8000	-4.286%	1	946	-41.791%
2026-05-21	26.2500	28.0000	26.2500	28.0000	+0.179%	5	947	-44.286%
2026-05-20	25.2600	27.9500	25.2600	27.9500	+1.268%	5	947	-44.186%
2026-05-19	27.6000	27.6000	27.6000	27.6000	-6.567%	2	950	-43.478%
2026-05-18	29.6300	29.6300	29.1300	29.5400	+0.136%	10	950	-47.190%
2026-05-15	29.2900	30.3500	28.8300	29.5000	-15.714%	150	950	-47.119%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+0.143%	1	924	-55.429%
2026-05-12	34.3500	35.0800	34.3500	34.9500	-7.196%	32	913	-55.365%
2026-05-11	37.6600	37.6600	37.6600	37.6600	+1.839%	1	913	-58.577%
2026-05-07	36.9500	36.9800	36.9500	36.9800	+6.234%	28	913	-57.815%
2026-05-06	34.9300	34.9300	34.8100	34.8100	+12.472%	2	888	-55.185%
2026-05-05	31.2000	31.2000	30.9000	30.9500	+9.752%	3	888	-49.596%
2026-05-04	30.2700	30.2700	28.2000	28.2000	-14.545%	2	889	-44.681%
2026-04-30	32.5700	33.0000	32.3000	33.0000	+7.317%	4	888	-52.727%
2026-04-29	29.2200	30.7500	29.2200	30.7500	-4.562%	5	886	-49.268%
2026-04-28	31.5000	32.2200	31.5000	32.2200	-11.313%	6	886	-51.583%
2026-04-27	36.6700	36.6700	36.2300	36.3300	-6.366%	12	890	-57.060%
2026-04-24	38.2500	38.8000	38.2500	38.8000	-4.198%	16	888	-59.794%
2026-04-22	40.5000	40.5000	40.5000	40.5000	-1.388%	1	888	-61.481%
2026-04-21	41.0700	41.0700	41.0700	41.0700	-15.494%	1	889	-62.016%
2026-04-17	48.6000	48.6000	48.6000	48.6000	+7.737%	1	889	-67.901%
2026-04-16	45.1100	45.1100	45.1100	45.1100	-5.430%	3	890	-65.418%
2026-04-15	47.7000	47.7000	47.7000	47.7000	-3.147%	16	890	-67.296%
2026-04-08	50.0700	50.8100	49.2500	49.2500	+3.903%	17	895	-68.325%
2026-04-02	48.0000	48.0000	47.4000	47.4000	-7.818%	8	891	-67.089%
2026-04-01	51.4200	51.4200	51.4200	51.4200	+11.783%	6	891	-69.662%
2026-03-31	46.0000	46.0000	46.0000	46.0000	+4.736%	44	891	-66.087%
2026-03-30	44.1300	44.1300	43.9200	43.9200	+4.571%	3	910	-64.481%
2026-03-27	37.6900	42.0000	37.6900	42.0000	+15.958%	3	910	-62.857%
2026-03-26	36.9300	36.9800	35.1000	36.2200	-13.266%	4	910	-56.930%
2026-03-25	41.8000	41.8000	41.7600	41.7600	+14.411%	40	913	-62.644%
2026-03-24	36.6600	36.6600	36.0000	36.5000	+0.551%	6	932	-57.260%
2026-03-23	36.3000	38.7700	36.0500	36.3000	-2.077%	11	932	-57.025%
2026-03-20	39.8100	39.8100	37.0700	37.0700	-6.766%	8	930	-57.917%
2026-03-19	38.4900	40.5900	38.4900	39.7600	-24.554%	7	933	-60.765%
2026-03-18	51.6600	52.8000	51.6600	52.7000	-9.884%	14	936	-70.398%
2026-03-17	59.6500	59.6500	58.1000	58.4800	-0.797%	14	935	-73.324%
2026-03-16	60.7200	60.7200	58.8500	58.9500	-3.122%	12	934	-73.537%
2026-03-13	64.0600	64.0600	60.8500	60.8500	-5.070%	18	944	-74.363%
2026-03-12	67.7400	67.7400	64.1000	64.1000	-7.902%	64	941	-75.663%
2026-03-11	69.6500	70.9000	68.6600	69.6000	-5.448%	22	953	-77.586%
2026-03-10	72.0000	74.5000	72.0000	73.6100	+9.866%	59	940	-78.807%
2026-03-09	66.0000	67.7500	65.9000	67.0000	-3.874%	63	985	-76.716%
2026-03-06	66.9900	69.7000	66.9900	69.7000	+7.231%	3	948	-77.618%
2026-03-05	65.0000	65.0000	64.0000	65.0000	-6.609%	5	947	-76.000%
2026-03-04	71.3000	71.9600	69.6000	69.6000	-0.770%	18	945	-77.586%
2026-03-03	65.9200	70.1400	65.9200	70.1400	-11.662%	35	938	-77.759%
2026-03-02	80.0500	80.0500	79.4000	79.4000	+11.282%	2	928	-80.353%
2026-02-26	69.3600	71.3500	69.3600	71.3500	-1.095%	3	930	-78.136%
2026-02-25	71.9600	72.2900	71.9600	72.1400	+1.763%	10	927	-78.375%
2026-02-24	67.8900	71.6000	67.8900	70.8900	-4.396%	280	927	-77.994%
2026-02-23	70.2400	74.1500	70.2400	74.1500	+14.306%	7	1,106	-78.962%
2026-02-20	64.4800	65.4000	64.4800	64.8700	+10.398%	7	1,111	-75.952%
2026-02-19	59.6000	59.9500	58.7600	58.7600	-0.238%	19	1,111	-73.451%
2026-02-18	58.1000	58.9100	58.1000	58.9000	+16.174%	32	1,110	-73.514%
2026-02-17	51.2900	51.2900	50.5000	50.7000	-7.245%	9	1,110	-69.231%
2026-02-12	60.5700	60.7700	54.2000	54.6600	-13.252%	9	1,103	-71.460%
2026-02-11	65.4500	65.4500	62.3800	63.0100	-2.006%	8	1,098	-75.242%
2026-02-09	63.9700	64.5100	63.7500	64.3000	+17.982%	26	1,091	-75.739%
2026-02-05	50.5000	54.5000	50.5000	54.5000	-7.076%	3	1,084	-71.376%
2026-02-04	57.5000	58.6500	57.5000	58.6500	-7.957%	4	1,085	-73.402%
2026-02-03	60.0000	63.7200	60.0000	63.7200	+34.147%	2	1,085	-75.518%
2026-02-02	55.0200	55.0200	47.5000	47.5000	-22.144%	121	1,086	-67.158%
2026-01-30	69.5000	70.6800	53.6000	61.0100	-26.547%	14	994	-74.430%
2026-01-29	73.5000	83.0600	73.5000	83.0600	+0.838%	3	994	-81.218%
2026-01-28	72.0700	82.3700	72.0700	82.3700	+30.746%	8	992	-81.061%
2026-01-27	60.7000	63.0000	58.5000	63.0000	+4.825%	17	994	-75.238%
2026-01-26	61.2800	64.8500	60.1000	60.1000	+12.106%	47	1,004	-74.043%
2026-01-23	53.0000	53.6100	52.7300	53.6100	+8.787%	7	986	-70.901%
2026-01-22	48.5500	49.2800	48.5500	49.2800	+5.933%	5	986	-68.344%
2026-01-21	46.5200	46.5200	46.5200	46.5200	+11.693%	7	986	-66.466%
2026-01-20	40.0000	41.6500	40.0000	41.6500	+19.102%	2	993	-62.545%
2026-01-14	34.9700	34.9700	34.9700	34.9700	-3.664%	1	993	-55.390%
2026-01-12	36.3000	36.3000	36.3000	36.3000	+24.828%	3	993	-57.025%
2026-01-08	28.8900	29.1800	28.8900	29.0800	-2.252%	33	996	-46.355%
2026-01-07	29.7500	29.7500	29.7500	29.7500	+10.390%	3	1,024	-47.563%
2025-12-30	26.9500	26.9500	26.9500	26.9500	+6.606%	1	1,021	-42.115%
2025-12-29	25.2800	25.2800	25.2800	25.2800	-14.508%	1	1,020	-38.291%
2025-12-23	29.5700	29.5700	29.5700	29.5700	+3.067%	1	1,020	-47.244%
2025-12-22	27.0800	28.6900	27.0800	28.6900	+44.316%	3	1,020	-45.626%
2025-12-08	19.8800	19.8800	19.8800	19.8800	-5.558%	1	1,018	-21.529%
2025-12-02	21.0100	21.2000	20.8500	21.0500	+10.789%	103	1,018	-25.891%
2025-11-18	19.0000	19.0000	19.0000	19.0000	+11.765%	1	930	-17.895%
2025-10-30	16.3500	17.0000	16.3500	17.0000	0.000%	3	931	-8.235%
2025-10-29	17.8000	19.2000	16.6500	17.0000	+2.286%	18	930	-8.235%
2025-10-28	15.0000	16.6200	15.0000	16.6200	-11.360%	4	914	-6.137%
2025-10-22	18.7500	18.7500	18.7500	18.7500	-9.508%	1	915	-16.800%
2025-10-21	21.2000	21.2000	20.2500	20.7200	-9.913%	8	916	-24.710%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-8.000%	2	914	-32.174%
2025-10-16	21.7500	25.0000	21.7500	25.0000	+46.714%	8	912	-37.600%
2025-10-13	17.0400	17.0400	17.0400	17.0400	+13.600%	2	917	-8.451%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-3.226%	1	915	+4.000%
2025-10-08	15.5000	15.5000	15.5000	15.5000	+9.541%	1	916	+0.645%
2025-10-07	14.3000	14.3000	14.1500	14.1500	+3.285%	11	917	+10.247%
2025-10-06	13.5000	13.7000	12.7000	13.7000	+25.114%	195	916	+13.869%
2025-10-03	11.6400	11.7500	10.9500	10.9500	+1.860%	12	773	+42.466%
2025-10-02	10.8500	10.8500	10.7500	10.7500	-7.328%	3	764	+45.116%
2025-10-01	12.2000	13.0500	11.5000	11.6000	+3.757%	295	764	+34.483%
2025-09-30	11.4000	11.4000	11.1700	11.1800	+31.221%	702	732	+39.535%
2025-09-24	8.5200	8.5200	8.5200	8.5200	-0.117%	1	43	+83.099%
2025-09-22	8.5300	8.5300	8.5300	8.5300	+7.702%	1	44	+82.884%
2025-09-19	7.7000	8.1200	7.7000	7.9200	+30.693%	11	44	+96.970%
2025-09-04	6.5000	6.5000	6.0600	6.0600	-17.439%	9	34	+157.426%
2025-09-03	7.3400	7.3400	7.3400	7.3400	+20.923%	1	43	+112.534%
2025-09-02	6.0700	6.0700	6.0700	6.0700	+19.020%	1	44	+157.002%
2025-08-29	5.1000	5.1000	5.1000	5.1000	+34.921%	1	46	+205.882%
2025-08-25	3.7900	3.7900	3.7800	3.7800	-16.000%	2	46	+312.698%
2025-08-15	4.5000	4.5000	4.5000	4.5000	-12.281%	1	48	+246.667%
2025-08-13	5.1300	5.1300	5.1300	5.1300	+2.600%	2	47	+204.094%
2025-08-11	5.0000	5.0000	5.0000	5.0000	-0.990%	1	45	+212.000%
2025-08-08	5.5000	5.5000	5.0500	5.0500	-2.885%	14	44	+208.911%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+7.660%	2	37	+200.000%
2025-08-05	4.8300	4.8300	4.8300	4.8300	-15.263%	2	35	+222.981%
2025-08-01	5.5000	5.7000	5.5000	5.7000	+19.247%	10	33	+173.684%
2025-07-31	5.6000	5.6000	4.7800	4.7800	-4.400%	5	23	+226.360%
2025-07-30	5.0000	5.0000	5.0000	5.0000	-7.063%	3	18	+212.000%
2025-07-29	5.3800	5.3800	5.3800	5.3800	+30.266%	2	15	+189.963%
2025-07-28	6.0200	6.0200	3.5900	4.1300	-32.295%	7	13	+277.724%
2025-07-25	5.6000	6.1000	5.6000	6.1000	-4.688%	7	10	+155.738%
2025-07-24	6.4000	6.4000	6.4000	6.4000	+0.156%	2	3	+143.750%
2025-07-23	6.3900	6.3900	6.3900	6.3900	0.000%	1	0	+144.131%

.dark-mode .jl7L3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jl7L3C{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C470GLD Jun 17 2027 470.00 Call (GLD270617C00470000)option OPRA

GLD20270617C470
GLD Jun 17 2027 470.00 Call (GLD270617C00470000)
option OPRA