Dark

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

EOD

Jul 24, 2026

10.20-6.679%(-0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.2000	10.2000	10.2000	10.2000	-6.679%	1	345	0.000%
2026-07-22	11.0000	12.7500	10.7300	10.9300	+21.444%	21	346	-6.679%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-4.357%	1	342	+13.333%
2026-07-17	9.4100	9.4100	9.4100	9.4100	-11.809%	4	342	+8.395%
2026-07-14	10.6700	10.6700	10.6700	10.6700	+12.672%	1	342	-4.405%
2026-07-13	10.0000	10.0000	9.4700	9.4700	-8.502%	5	343	+7.709%
2026-07-08	10.6500	10.6500	10.3500	10.3500	-14.815%	3	346	-1.449%
2026-07-02	12.1500	12.1500	12.1500	12.1500	+15.714%	1	345	-16.049%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+3.448%	1	345	-2.857%
2026-06-24	11.4500	11.4500	10.1500	10.1500	-16.598%	27	344	+0.493%
2026-06-23	12.1700	12.1700	12.1700	12.1700	-12.130%	1	353	-16.187%
2026-06-22	13.5000	14.0500	13.5000	13.8500	-7.296%	29	352	-26.354%
2026-06-18	14.9400	14.9400	14.9400	14.9400	-6.625%	5	276	-31.727%
2026-06-17	19.0000	19.0000	16.0000	16.0000	-9.297%	400	276	-36.250%
2026-06-15	17.6400	17.6400	17.6400	17.6400	+17.600%	5	276	-42.177%
2026-06-12	14.2200	15.0000	14.2200	15.0000	+1.351%	4	276	-32.000%
2026-06-11	12.7500	14.8000	12.7500	14.8000	+13.846%	2	275	-31.081%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-25.714%	5	274	-21.538%
2026-06-09	18.6000	18.6000	17.2000	17.5000	-4.057%	12	279	-41.714%
2026-06-08	18.4800	18.4800	18.2400	18.2400	-1.405%	9	280	-44.079%
2026-06-05	20.6800	20.6800	18.5000	18.5000	-15.909%	5	276	-44.865%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-7.679%	1	277	-53.636%
2026-06-01	23.2500	23.8300	21.2500	23.8300	+11.616%	17	277	-57.197%
2026-05-28	21.3500	21.3500	21.3500	21.3500	-4.260%	25	278	-52.225%
2026-05-27	21.5000	22.4500	21.5000	22.3000	-13.900%	15	300	-54.260%
2026-05-22	25.0800	26.0000	24.7900	25.9000	+0.543%	55	299	-60.618%
2026-05-21	25.7600	25.7600	25.7600	25.7600	-2.682%	9	348	-60.404%
2026-05-20	26.4700	26.4700	26.4700	26.4700	+1.146%	3	348	-61.466%
2026-05-19	26.0600	26.1700	26.0600	26.1700	-5.558%	3	349	-61.024%
2026-05-18	29.3500	29.3500	27.7100	27.7100	-1.283%	2	349	-63.190%
2026-05-15	27.9400	28.2200	27.3000	28.0700	-15.579%	11	349	-63.662%
2026-05-14	33.6500	33.7700	33.2500	33.2500	-2.749%	7	349	-69.323%
2026-05-08	34.1900	34.4000	34.1900	34.1900	+7.179%	5	349	-70.167%
2026-05-07	35.5600	38.0000	31.9000	31.9000	-4.204%	27	349	-68.025%
2026-05-06	33.4000	34.8300	33.3000	33.3000	+15.786%	6	322	-69.369%
2026-05-05	29.4700	31.0000	28.6000	28.7600	+4.964%	104	321	-64.534%
2026-05-04	27.4000	27.4000	27.4000	27.4000	-15.170%	2	310	-62.774%
2026-05-01	32.0400	32.3000	32.0400	32.3000	+4.904%	152	337	-68.421%
2026-04-30	30.7900	30.7900	30.7900	30.7900	+5.808%	2	337	-66.872%
2026-04-29	27.6300	29.1000	27.6300	29.1000	-4.653%	17	335	-64.948%
2026-04-28	30.4000	30.5200	30.4000	30.5200	-12.600%	5	328	-66.579%
2026-04-27	34.4000	34.9200	34.4000	34.9200	-6.880%	5	328	-70.790%
2026-04-24	37.5000	37.5000	37.5000	37.5000	+0.134%	25	328	-72.800%
2026-04-23	38.1000	38.1000	37.4500	37.4500	-13.888%	5	303	-72.764%
2026-04-20	43.4900	43.4900	43.4900	43.4900	-7.172%	11	298	-76.546%
2026-04-17	46.6000	48.4000	46.6000	46.8500	+4.088%	3	309	-78.228%
2026-04-15	47.0500	47.0500	44.3000	45.0100	-8.979%	10	308	-77.338%
2026-04-08	47.9000	49.4500	46.8400	49.4500	+15.268%	9	307	-79.373%
2026-04-07	44.2100	44.2100	42.9000	42.9000	-7.722%	3	306	-76.224%
2026-04-02	42.9000	46.4900	42.9000	46.4900	-6.043%	3	303	-78.060%
2026-04-01	50.0000	50.0000	49.4800	49.4800	+13.590%	3	303	-79.386%
2026-03-31	43.2300	43.5600	43.2300	43.5600	+8.900%	22	302	-76.584%
2026-03-30	40.0000	40.0000	40.0000	40.0000	-0.498%	1	287	-74.500%
2026-03-25	40.4900	40.4900	40.2000	40.2000	+20.000%	130	287	-74.627%
2026-03-23	33.7100	37.2700	33.4500	33.5000	-7.022%	13	272	-69.552%
2026-03-20	37.2100	37.5800	35.5700	36.0300	-9.358%	72	269	-71.690%
2026-03-19	37.0000	39.7500	37.0000	39.7500	-21.567%	13	269	-74.340%
2026-03-18	50.0000	50.6800	49.5300	50.6800	-9.661%	3	263	-79.874%
2026-03-17	56.9000	57.0700	56.0200	56.1000	-1.923%	8	264	-81.818%
2026-03-16	56.9400	57.2000	56.6800	57.2000	-2.389%	3	266	-82.168%
2026-03-13	60.0000	60.0000	58.4200	58.6000	-3.603%	6	266	-82.594%
2026-03-12	64.7000	64.7000	60.7900	60.7900	-11.074%	3	267	-83.221%
2026-03-11	68.3600	68.3600	68.3600	68.3600	-0.784%	3	265	-85.079%
2026-03-10	69.4500	69.4500	68.9000	68.9000	+4.648%	2	265	-85.196%
2026-03-09	65.8400	65.8400	65.8400	65.8400	-2.919%	2	265	-84.508%
2026-03-06	67.5800	68.9900	67.5800	67.8200	+7.651%	4	264	-84.960%
2026-03-05	64.7100	64.7100	63.0000	63.0000	-6.250%	6	264	-83.810%
2026-03-04	68.1000	68.5200	67.2000	67.2000	+2.752%	42	264	-84.821%
2026-03-03	64.2000	67.4500	60.8500	65.4000	-8.146%	40	275	-84.404%
2026-02-27	71.2000	71.2000	71.2000	71.2000	+4.768%	1	246	-85.674%
2026-02-26	67.9500	67.9600	67.9500	67.9600	-2.789%	2	246	-84.991%
2026-02-25	70.2300	71.3500	69.9100	69.9100	+0.720%	8	246	-85.410%
2026-02-24	65.6000	69.9500	64.6500	69.4100	-3.851%	105	246	-85.305%
2026-02-23	69.7000	72.4000	69.7000	72.1900	+14.587%	25	232	-85.871%
2026-02-20	63.0000	63.0000	63.0000	63.0000	+11.485%	3	226	-83.810%
2026-02-19	56.5000	56.5100	56.5000	56.5100	-0.860%	2	223	-81.950%
2026-02-18	55.9500	57.0000	55.9500	57.0000	-0.524%	5	223	-82.105%
2026-02-13	55.9000	57.3000	55.9000	57.3000	+9.330%	11	231	-82.199%
2026-02-12	52.4200	52.4200	52.4100	52.4100	-13.272%	2	231	-80.538%
2026-02-11	60.4300	60.4300	60.4300	60.4300	-2.454%	2	231	-83.121%
2026-02-09	61.6000	61.9500	61.6000	61.9500	+15.149%	4	229	-83.535%
2026-02-05	52.1300	53.8000	52.1300	53.8000	-13.226%	3	227	-81.041%
2026-02-04	62.0000	62.0000	62.0000	62.0000	+0.454%	1	228	-83.548%
2026-02-03	61.7200	61.7200	61.7200	61.7200	+36.398%	1	227	-83.474%
2026-02-02	49.0000	49.0000	44.2000	45.2500	-25.820%	20	227	-77.459%
2026-01-30	68.7500	68.7500	56.1500	61.0000	-29.152%	30	237	-83.279%
2026-01-29	91.7700	93.4700	81.0700	86.1000	+8.003%	23	237	-88.153%
2026-01-28	69.4500	80.3000	69.3000	79.7200	+26.359%	71	227	-87.205%
2026-01-27	58.7200	63.2700	57.9600	63.0900	+9.039%	16	229	-83.833%
2026-01-26	58.6000	61.0000	57.8600	57.8600	+11.613%	23	217	-82.371%
2026-01-23	51.3500	51.8400	51.1700	51.8400	+7.664%	32	195	-80.324%
2026-01-22	44.7500	48.1500	44.7500	48.1500	+8.740%	14	205	-78.816%
2026-01-21	44.2800	44.2800	44.2800	44.2800	+41.244%	5	198	-76.965%
2026-01-16	30.2500	31.3500	30.2500	31.3500	-7.386%	2	201	-67.464%
2026-01-14	33.8500	33.8500	33.8500	33.8500	+2.669%	1	201	-69.867%
2026-01-13	32.9700	32.9700	32.9700	32.9700	-2.772%	1	201	-69.063%
2026-01-12	33.9100	33.9100	33.9100	33.9100	+17.214%	1	201	-69.920%
2026-01-09	28.9300	28.9300	28.9300	28.9300	+2.154%	8	201	-64.742%
2026-01-05	28.3200	28.3200	28.3200	28.3200	+17.510%	1	208	-63.983%
2025-12-29	24.4100	24.4100	24.1000	24.1000	-14.387%	29	208	-57.676%
2025-12-24	28.7000	28.7000	28.1500	28.1500	+19.128%	3	223	-63.766%
2025-12-17	23.2500	23.6300	23.2500	23.6300	+2.784%	11	223	-56.835%
2025-12-15	22.9900	22.9900	22.9900	22.9900	-6.163%	5	222	-55.633%
2025-12-12	24.5000	24.5000	24.5000	24.5000	+22.500%	20	227	-58.367%
2025-12-10	19.3000	20.0000	19.3000	20.0000	+8.755%	30	207	-49.000%
2025-11-18	18.3900	18.3900	18.3900	18.3900	-1.658%	10	182	-44.535%
2025-11-17	18.7000	18.7000	18.7000	18.7000	-2.604%	1	172	-45.455%
2025-11-14	18.7500	19.2000	18.7500	19.2000	-14.856%	5	172	-46.875%
2025-11-12	22.5500	22.5500	22.5500	22.5500	+15.345%	2	167	-54.767%
2025-11-11	19.3300	19.5500	19.3300	19.5500	+27.113%	6	169	-47.826%
2025-11-05	15.3500	15.3800	15.3400	15.3800	-23.100%	50	169	-33.680%
2025-10-24	20.9500	20.9500	20.0000	20.0000	-2.534%	22	125	-49.000%
2025-10-23	20.0800	21.2500	20.0800	20.5200	+3.636%	28	106	-50.292%
2025-10-21	21.5000	21.5000	18.5200	19.8000	-16.807%	9	79	-48.485%
2025-10-20	23.8000	23.8000	23.8000	23.8000	+26.933%	1	71	-57.143%
2025-10-14	18.7500	18.7500	18.7500	18.7500	+14.539%	1	70	-45.600%
2025-10-13	16.5500	16.5500	16.3700	16.3700	+12.663%	6	69	-37.691%
2025-10-10	14.5300	14.5300	14.5300	14.5300	+14.409%	10	63	-29.800%
2025-10-07	14.4000	14.4000	12.7000	12.7000	+69.559%	65	63	-19.685%
2025-09-19	7.2700	7.6900	7.2700	7.4900	0.000%	11	11	+36.182%

.dark-mode .vQ4cgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ4cgX{ 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