Dark

GLD20270617C475
GLD Jun 17 2027 475.00 Call (GLD270617C00475000)
option OPRA

EOD

Sep 15, 2026

13.89-9.922%(-1.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	13.9100	13.9100	13.7000	13.8900	-9.922%	5	433	0.000%
2026-09-11	15.4200	15.4200	15.4200	15.4200	+4.898%	2	428	-9.922%
2026-09-10	15.7000	15.8800	14.7000	14.7000	-16.239%	4	427	-5.510%
2026-09-09	17.5500	17.5500	17.5500	17.5500	+5.723%	1	429	-20.855%
2026-09-08	16.6000	16.6000	16.6000	16.6000	-3.935%	1	429	-16.325%
2026-09-04	17.1500	17.2800	17.1500	17.2800	-11.837%	2	429	-19.618%
2026-09-03	18.5000	19.6400	18.5000	19.6000	+26.452%	47	429	-29.133%
2026-09-02	15.2000	15.9000	15.2000	15.5000	+9.155%	5	406	-10.387%
2026-09-01	15.6000	15.6000	14.2000	14.2000	-17.442%	19	483	-2.183%
2026-08-31	17.7000	17.7000	17.2000	17.2000	-10.323%	24	498	-19.244%
2026-08-28	22.6100	22.6100	19.1800	19.1800	-21.167%	121	497	-27.581%
2026-08-27	24.3300	24.3300	24.3300	24.3300	+1.038%	10	477	-42.910%
2026-08-26	24.0800	24.0800	24.0800	24.0800	-10.216%	1	467	-42.317%
2026-08-25	24.7400	26.8200	24.2600	26.8200	-0.112%	24	467	-48.210%
2026-08-24	26.2500	26.8500	26.2500	26.8500	+10.312%	71	453	-48.268%
2026-08-21	23.6900	24.3900	23.5900	24.3400	+23.553%	12	383	-42.933%
2026-08-20	20.4300	20.5000	19.7000	19.7000	-1.500%	3	376	-29.492%
2026-08-19	17.6800	20.0000	17.6800	20.0000	+16.077%	3	375	-30.550%
2026-08-12	18.2500	18.2500	17.2300	17.2300	+8.229%	2	373	-19.385%
2026-08-10	16.0000	16.1500	15.9100	15.9200	+6.560%	20	376	-12.751%
2026-08-07	15.6000	15.6000	14.5000	14.9400	+18.854%	29	390	-7.028%
2026-08-06	13.0800	13.0800	12.5700	12.5700	-1.024%	14	371	+10.501%
2026-08-05	12.7000	12.7000	12.7000	12.7000	+57.568%	1	361	+9.370%
2026-08-03	8.0600	8.0600	8.0600	8.0600	-5.176%	1	360	+72.333%
2026-07-28	8.5300	8.5300	8.5000	8.5000	-16.667%	31	360	+63.412%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-6.679%	1	345	+36.176%
2026-07-22	11.0000	12.7500	10.7300	10.9300	+21.444%	21	346	+27.081%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-4.357%	1	342	+54.333%
2026-07-17	9.4100	9.4100	9.4100	9.4100	-11.809%	4	342	+47.609%
2026-07-14	10.6700	10.6700	10.6700	10.6700	+12.672%	1	342	+30.178%
2026-07-13	10.0000	10.0000	9.4700	9.4700	-8.502%	5	343	+46.674%
2026-07-08	10.6500	10.6500	10.3500	10.3500	-14.815%	3	346	+34.203%
2026-07-02	12.1500	12.1500	12.1500	12.1500	+15.714%	1	345	+14.321%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+3.448%	1	345	+32.286%
2026-06-24	11.4500	11.4500	10.1500	10.1500	-16.598%	27	344	+36.847%
2026-06-23	12.1700	12.1700	12.1700	12.1700	-12.130%	1	353	+14.133%
2026-06-22	13.5000	14.0500	13.5000	13.8500	-7.296%	29	352	+0.289%
2026-06-18	14.9400	14.9400	14.9400	14.9400	-6.625%	5	276	-7.028%
2026-06-17	19.0000	19.0000	16.0000	16.0000	-9.297%	400	276	-13.188%
2026-06-15	17.6400	17.6400	17.6400	17.6400	+17.600%	5	276	-21.259%
2026-06-12	14.2200	15.0000	14.2200	15.0000	+1.351%	4	276	-7.400%
2026-06-11	12.7500	14.8000	12.7500	14.8000	+13.846%	2	275	-6.149%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-25.714%	5	274	+6.846%
2026-06-09	18.6000	18.6000	17.2000	17.5000	-4.057%	12	279	-20.629%
2026-06-08	18.4800	18.4800	18.2400	18.2400	-1.405%	9	280	-23.849%
2026-06-05	20.6800	20.6800	18.5000	18.5000	-15.909%	5	276	-24.919%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-7.679%	1	277	-36.864%
2026-06-01	23.2500	23.8300	21.2500	23.8300	+11.616%	17	277	-41.712%
2026-05-28	21.3500	21.3500	21.3500	21.3500	-4.260%	25	278	-34.941%
2026-05-27	21.5000	22.4500	21.5000	22.3000	-13.900%	15	300	-37.713%
2026-05-22	25.0800	26.0000	24.7900	25.9000	+0.543%	55	299	-46.371%
2026-05-21	25.7600	25.7600	25.7600	25.7600	-2.682%	9	348	-46.079%
2026-05-20	26.4700	26.4700	26.4700	26.4700	+1.146%	3	348	-47.526%
2026-05-19	26.0600	26.1700	26.0600	26.1700	-5.558%	3	349	-46.924%
2026-05-18	29.3500	29.3500	27.7100	27.7100	-1.283%	2	349	-49.874%
2026-05-15	27.9400	28.2200	27.3000	28.0700	-15.579%	11	349	-50.517%
2026-05-14	33.6500	33.7700	33.2500	33.2500	-2.749%	7	349	-58.226%
2026-05-08	34.1900	34.4000	34.1900	34.1900	+7.179%	5	349	-59.374%
2026-05-07	35.5600	38.0000	31.9000	31.9000	-4.204%	27	349	-56.458%
2026-05-06	33.4000	34.8300	33.3000	33.3000	+15.786%	6	322	-58.288%
2026-05-05	29.4700	31.0000	28.6000	28.7600	+4.964%	104	321	-51.704%
2026-05-04	27.4000	27.4000	27.4000	27.4000	-15.170%	2	310	-49.307%
2026-05-01	32.0400	32.3000	32.0400	32.3000	+4.904%	152	337	-56.997%
2026-04-30	30.7900	30.7900	30.7900	30.7900	+5.808%	2	337	-54.888%
2026-04-29	27.6300	29.1000	27.6300	29.1000	-4.653%	17	335	-52.268%
2026-04-28	30.4000	30.5200	30.4000	30.5200	-12.600%	5	328	-54.489%
2026-04-27	34.4000	34.9200	34.4000	34.9200	-6.880%	5	328	-60.223%
2026-04-24	37.5000	37.5000	37.5000	37.5000	+0.134%	25	328	-62.960%
2026-04-23	38.1000	38.1000	37.4500	37.4500	-13.888%	5	303	-62.911%
2026-04-20	43.4900	43.4900	43.4900	43.4900	-7.172%	11	298	-68.062%
2026-04-17	46.6000	48.4000	46.6000	46.8500	+4.088%	3	309	-70.352%
2026-04-15	47.0500	47.0500	44.3000	45.0100	-8.979%	10	308	-69.140%
2026-04-08	47.9000	49.4500	46.8400	49.4500	+15.268%	9	307	-71.911%
2026-04-07	44.2100	44.2100	42.9000	42.9000	-7.722%	3	306	-67.622%
2026-04-02	42.9000	46.4900	42.9000	46.4900	-6.043%	3	303	-70.123%
2026-04-01	50.0000	50.0000	49.4800	49.4800	+13.590%	3	303	-71.928%
2026-03-31	43.2300	43.5600	43.2300	43.5600	+8.900%	22	302	-68.113%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-0.498%	1	287	-65.275%
2026-03-25	40.4900	40.4900	40.2000	40.2000	+20.000%	130	287	-65.448%
2026-03-23	33.7100	37.2700	33.4500	33.5000	-7.022%	13	272	-58.537%
2026-03-20	37.2100	37.5800	35.5700	36.0300	-9.358%	72	269	-61.449%
2026-03-19	37.0000	39.7500	37.0000	39.7500	-21.567%	13	269	-65.057%
2026-03-18	50.0000	50.6800	49.5300	50.6800	-9.661%	3	263	-72.593%
2026-03-17	56.9000	57.0700	56.0200	56.1000	-1.923%	8	264	-75.241%
2026-03-16	56.9400	57.2000	56.6800	57.2000	-2.389%	3	266	-75.717%
2026-03-13	60.0000	60.0000	58.4200	58.6000	-3.603%	6	266	-76.297%
2026-03-12	64.7000	64.7000	60.7900	60.7900	-11.074%	3	267	-77.151%
2026-03-11	68.3600	68.3600	68.3600	68.3600	-0.784%	3	265	-79.681%
2026-03-10	69.4500	69.4500	68.9000	68.9000	+4.648%	2	265	-79.840%
2026-03-09	65.8400	65.8400	65.8400	65.8400	-2.919%	2	265	-78.903%
2026-03-06	67.5800	68.9900	67.5800	67.8200	+7.651%	4	264	-79.519%
2026-03-05	64.7100	64.7100	63.0000	63.0000	-6.250%	6	264	-77.952%
2026-03-04	68.1000	68.5200	67.2000	67.2000	+2.752%	42	264	-79.330%
2026-03-03	64.2000	67.4500	60.8500	65.4000	-8.146%	40	275	-78.761%
2026-02-27	71.2000	71.2000	71.2000	71.2000	+4.768%	1	246	-80.492%
2026-02-26	67.9500	67.9600	67.9500	67.9600	-2.789%	2	246	-79.562%
2026-02-25	70.2300	71.3500	69.9100	69.9100	+0.720%	8	246	-80.132%
2026-02-24	65.6000	69.9500	64.6500	69.4100	-3.851%	105	246	-79.988%
2026-02-23	69.7000	72.4000	69.7000	72.1900	+14.587%	25	232	-80.759%
2026-02-20	63.0000	63.0000	63.0000	63.0000	+11.485%	3	226	-77.952%
2026-02-19	56.5000	56.5100	56.5000	56.5100	-0.860%	2	223	-75.420%
2026-02-18	55.9500	57.0000	55.9500	57.0000	-0.524%	5	223	-75.632%
2026-02-13	55.9000	57.3000	55.9000	57.3000	+9.330%	11	231	-75.759%
2026-02-12	52.4200	52.4200	52.4100	52.4100	-13.272%	2	231	-73.497%
2026-02-11	60.4300	60.4300	60.4300	60.4300	-2.454%	2	231	-77.015%
2026-02-09	61.6000	61.9500	61.6000	61.9500	+15.149%	4	229	-77.579%
2026-02-05	52.1300	53.8000	52.1300	53.8000	-13.226%	3	227	-74.182%
2026-02-04	62.0000	62.0000	62.0000	62.0000	+0.454%	1	228	-77.597%
2026-02-03	61.7200	61.7200	61.7200	61.7200	+36.398%	1	227	-77.495%
2026-02-02	49.0000	49.0000	44.2000	45.2500	-25.820%	20	227	-69.304%
2026-01-30	68.7500	68.7500	56.1500	61.0000	-29.152%	30	237	-77.230%
2026-01-29	91.7700	93.4700	81.0700	86.1000	+8.003%	23	237	-83.868%
2026-01-28	69.4500	80.3000	69.3000	79.7200	+26.359%	71	227	-82.577%
2026-01-27	58.7200	63.2700	57.9600	63.0900	+9.039%	16	229	-77.984%
2026-01-26	58.6000	61.0000	57.8600	57.8600	+11.613%	23	217	-75.994%
2026-01-23	51.3500	51.8400	51.1700	51.8400	+7.664%	32	195	-73.206%
2026-01-22	44.7500	48.1500	44.7500	48.1500	+8.740%	14	205	-71.153%
2026-01-21	44.2800	44.2800	44.2800	44.2800	+41.244%	5	198	-68.631%
2026-01-16	30.2500	31.3500	30.2500	31.3500	-7.386%	2	201	-55.694%
2026-01-14	33.8500	33.8500	33.8500	33.8500	+2.669%	1	201	-58.966%
2026-01-13	32.9700	32.9700	32.9700	32.9700	-2.772%	1	201	-57.871%
2026-01-12	33.9100	33.9100	33.9100	33.9100	+17.214%	1	201	-59.039%
2026-01-09	28.9300	28.9300	28.9300	28.9300	+2.154%	8	201	-51.988%
2026-01-05	28.3200	28.3200	28.3200	28.3200	+17.510%	1	208	-50.953%
2025-12-29	24.4100	24.4100	24.1000	24.1000	-14.387%	29	208	-42.365%
2025-12-24	28.7000	28.7000	28.1500	28.1500	+19.128%	3	223	-50.657%
2025-12-17	23.2500	23.6300	23.2500	23.6300	+2.784%	11	223	-41.219%
2025-12-15	22.9900	22.9900	22.9900	22.9900	-6.163%	5	222	-39.582%
2025-12-12	24.5000	24.5000	24.5000	24.5000	+22.500%	20	227	-43.306%
2025-12-10	19.3000	20.0000	19.3000	20.0000	+8.755%	30	207	-30.550%
2025-11-18	18.3900	18.3900	18.3900	18.3900	-1.658%	10	182	-24.470%
2025-11-17	18.7000	18.7000	18.7000	18.7000	-2.604%	1	172	-25.722%
2025-11-14	18.7500	19.2000	18.7500	19.2000	-14.856%	5	172	-27.656%
2025-11-12	22.5500	22.5500	22.5500	22.5500	+15.345%	2	167	-38.404%
2025-11-11	19.3300	19.5500	19.3300	19.5500	+27.113%	6	169	-28.951%
2025-11-05	15.3500	15.3800	15.3400	15.3800	-23.100%	50	169	-9.688%
2025-10-24	20.9500	20.9500	20.0000	20.0000	-2.534%	22	125	-30.550%
2025-10-23	20.0800	21.2500	20.0800	20.5200	+3.636%	28	106	-32.310%
2025-10-21	21.5000	21.5000	18.5200	19.8000	-16.807%	9	79	-29.848%
2025-10-20	23.8000	23.8000	23.8000	23.8000	+26.933%	1	71	-41.639%
2025-10-14	18.7500	18.7500	18.7500	18.7500	+14.539%	1	70	-25.920%
2025-10-13	16.5500	16.5500	16.3700	16.3700	+12.663%	6	69	-15.150%
2025-10-10	14.5300	14.5300	14.5300	14.5300	+14.409%	10	63	-4.405%
2025-10-07	14.4000	14.4000	12.7000	12.7000	+69.559%	65	63	+9.370%
2025-09-19	7.2700	7.6900	7.2700	7.4900	0.000%	11	11	+85.447%

.dark-mode .r8696m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8696m{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C475GLD Jun 17 2027 475.00 Call (GLD270617C00475000)option OPRA

GLD20270617C475
GLD Jun 17 2027 475.00 Call (GLD270617C00475000)
option OPRA