Dark

GLD20270617C480
GLD Jun 17 2027 480.00 Call (GLD270617C00480000)
option OPRA

EOD

Sep 17, 2026

13.80+12.195%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0700	14.0700	13.8000	13.8000	+12.195%	2	1,413	0.000%
2026-09-16	14.0600	14.0700	12.3000	12.3000	-5.019%	4	1,414	+12.195%
2026-09-15	12.8500	12.9500	12.7200	12.9500	-10.069%	19	1,414	+6.564%
2026-09-10	14.5000	14.7700	14.4000	14.4000	-7.869%	11	1,404	-4.167%
2026-09-09	15.6300	15.6300	15.6300	15.6300	-0.762%	1	1,415	-11.708%
2026-09-08	15.7500	15.7500	15.7500	15.7500	-1.254%	1	1,415	-12.381%
2026-09-04	15.9500	15.9500	15.9500	15.9500	-10.141%	1	1,414	-13.480%
2026-09-03	17.5000	18.2800	17.4800	17.7500	+18.333%	29	1,414	-22.254%
2026-09-02	14.2500	15.0000	14.2500	15.0000	+4.895%	2	1,430	-8.000%
2026-09-01	14.2600	14.3000	14.2600	14.3000	-11.837%	5	1,429	-3.497%
2026-08-31	16.1000	16.2200	16.1000	16.2200	-10.188%	7	1,431	-14.920%
2026-08-28	21.6000	21.6000	18.0600	18.0600	-21.066%	2	1,424	-23.588%
2026-08-26	22.8700	22.8800	22.8700	22.8800	-5.611%	13	1,423	-39.685%
2026-08-25	24.2400	24.2400	24.2400	24.2400	+1.000%	4	1,411	-43.069%
2026-08-24	25.4100	25.4100	24.0000	24.0000	+4.941%	5	1,411	-42.500%
2026-08-21	20.9500	23.0000	20.9500	22.8700	+22.957%	5	1,411	-39.659%
2026-08-20	17.5500	18.6000	17.5500	18.6000	+5.983%	2	1,411	-25.806%
2026-08-19	16.5000	17.9200	16.5000	17.5500	+25.806%	8	1,410	-21.368%
2026-08-18	13.7200	14.0800	13.7200	13.9500	-4.058%	24	1,413	-1.075%
2026-08-17	15.0500	15.0500	14.5400	14.5400	+0.762%	2	1,409	-5.089%
2026-08-14	14.4300	14.4300	14.4300	14.4300	+1.263%	1	1,409	-4.366%
2026-08-13	14.2500	14.2500	14.2500	14.2500	-11.765%	6	1,409	-3.158%
2026-08-12	16.1000	16.3000	16.0000	16.1500	+1.893%	16	1,406	-14.551%
2026-08-11	15.9400	15.9400	15.8500	15.8500	+2.126%	2	1,460	-12.934%
2026-08-10	14.5200	15.5200	14.5200	15.5200	+9.296%	15	1,460	-11.082%
2026-08-07	14.7800	15.2000	14.2000	14.2000	+20.954%	252	1,460	-2.817%
2026-08-06	12.4900	12.4900	11.7400	11.7400	-1.345%	25	1,262	+17.547%
2026-08-05	11.6200	12.1500	11.3200	11.9000	+46.552%	17	1,282	+15.966%
2026-08-04	8.1500	8.2000	8.1200	8.1200	-6.667%	52	1,275	+69.951%
2026-07-30	8.6500	8.8500	8.6500	8.7000	-3.226%	4	1,325	+58.621%
2026-07-29	8.9900	8.9900	8.9900	8.9900	+13.510%	1	1,323	+53.504%
2026-07-28	7.9000	8.1200	7.9000	7.9200	-8.966%	18	1,324	+74.242%
2026-07-27	9.1500	9.1500	8.7000	8.7000	-3.548%	2	1,338	+58.621%
2026-07-24	9.0500	9.0500	9.0200	9.0200	+2.500%	1,001	2,338	+52.993%
2026-07-23	9.0400	9.0400	8.8000	8.8000	-22.467%	2	1,411	+56.818%
2026-07-22	9.7700	11.3500	9.7700	11.3500	+33.060%	10	1,410	+21.586%
2026-07-16	8.5000	8.5300	8.5000	8.5300	-10.116%	8	1,403	+61.782%
2026-07-15	9.3000	9.4900	9.3000	9.4900	-3.163%	11	1,398	+45.416%
2026-07-14	9.8500	9.8500	9.8000	9.8000	+18.072%	6	1,388	+40.816%
2026-07-13	8.3000	8.3000	8.3000	8.3000	-20.952%	2	1,389	+66.265%
2026-07-09	11.0300	11.0300	10.1500	10.5000	+6.383%	21	1,388	+31.429%
2026-07-08	10.6000	10.6000	9.8700	9.8700	-14.024%	7	1,382	+39.818%
2026-07-07	11.4800	11.4800	11.4800	11.4800	+1.683%	3	1,382	+20.209%
2026-07-06	11.2200	11.3500	11.2000	11.2900	+2.823%	12	1,382	+22.232%
2026-07-02	10.9800	10.9800	10.9800	10.9800	+1.667%	1	1,373	+25.683%
2026-07-01	10.8000	10.8000	10.8000	10.8000	+12.383%	5	1,373	+27.778%
2026-06-30	10.2000	10.2000	9.6100	9.6100	-3.900%	7	1,368	+43.600%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-8.676%	1	1,362	+38.000%
2026-06-26	10.9500	10.9500	10.9500	10.9500	+2.336%	1	1,361	+26.027%
2026-06-25	10.3000	10.7000	10.3000	10.7000	+30.488%	7	1,361	+28.972%
2026-06-24	10.6200	10.6200	8.2000	8.2000	-37.832%	52	1,357	+68.293%
2026-06-22	13.1900	13.1900	13.1900	13.1900	-1.714%	1	1,357	+4.625%
2026-06-18	15.1900	15.1900	13.4200	13.4200	-10.949%	16	1,355	+2.832%
2026-06-17	15.0700	15.0700	15.0700	15.0700	-7.262%	7	1,355	-8.427%
2026-06-16	16.2500	16.2500	16.2500	16.2500	-4.412%	1	1,355	-15.077%
2026-06-15	17.1800	17.1800	16.6200	17.0000	+17.241%	39	1,355	-18.824%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+17.409%	1	1,321	-4.828%
2026-06-11	12.0800	12.3500	11.8400	12.3500	-3.741%	6	1,320	+11.741%
2026-06-10	14.0000	14.0000	12.8300	12.8300	-23.128%	12	1,319	+7.560%
2026-06-09	16.0300	16.7300	16.0300	16.6900	-4.629%	10	1,311	-17.316%
2026-06-08	17.5000	17.5000	17.5000	17.5000	+3.123%	1	1,310	-21.143%
2026-06-05	18.0000	18.0000	16.9700	16.9700	-20.590%	17	1,310	-18.680%
2026-06-04	21.3700	21.3700	21.3700	21.3700	+0.282%	1	1,299	-35.423%
2026-06-03	20.7500	21.3800	20.5300	21.3100	-7.388%	8	1,299	-35.242%
2026-05-28	23.0600	23.0600	23.0100	23.0100	+5.696%	4	1,297	-40.026%
2026-05-27	20.6000	21.7700	20.6000	21.7700	-7.754%	3	1,295	-36.610%
2026-05-26	23.9200	24.2200	23.0000	23.6000	-0.632%	11	1,293	-41.525%
2026-05-22	24.2500	24.4700	23.2500	23.7500	-2.384%	75	1,292	-41.895%
2026-05-21	24.4700	24.6300	23.3700	24.3300	-0.653%	120	1,311	-43.280%
2026-05-19	24.6600	24.6600	24.4900	24.4900	-9.296%	2	1,311	-43.650%
2026-05-15	27.5000	27.5000	27.0000	27.0000	-14.557%	3	1,261	-48.889%
2026-05-14	31.6000	31.6000	31.6000	31.6000	-4.271%	1	1,259	-56.329%
2026-05-13	33.0100	33.0100	33.0100	33.0100	+3.969%	2	1,263	-58.194%
2026-05-12	31.7500	31.7500	31.7500	31.7500	-7.677%	5	1,263	-56.535%
2026-05-11	34.6700	34.6700	33.8100	34.3900	+2.657%	7	1,263	-59.872%
2026-05-08	33.0000	33.5000	33.0000	33.5000	+9.299%	4	1,265	-58.806%
2026-05-06	32.3000	32.3000	30.6500	30.6500	+9.778%	16	1,265	-54.976%
2026-05-05	28.0400	28.1700	27.9000	27.9200	+5.758%	4	1,279	-50.573%
2026-05-04	27.9200	27.9200	25.8500	26.4000	-10.508%	25	1,280	-47.727%
2026-04-30	29.3000	29.5000	29.3000	29.5000	+11.531%	25	1,274	-53.220%
2026-04-29	26.9700	27.0000	26.4500	26.4500	-6.372%	21	1,298	-47.826%
2026-04-28	28.3200	28.3200	27.8500	28.2500	-19.286%	4	1,288	-51.150%
2026-04-24	35.0000	35.0000	35.0000	35.0000	0.000%	2	1,286	-60.571%
2026-04-23	35.0000	35.0000	35.0000	35.0000	-5.405%	1	1,286	-60.571%
2026-04-22	37.6900	38.2500	37.0000	37.0000	+0.489%	28	1,285	-62.703%
2026-04-21	40.0000	40.0000	36.8200	36.8200	-13.058%	4	1,287	-62.520%
2026-04-20	42.6500	42.6500	42.3500	42.3500	-5.889%	2	1,287	-67.414%
2026-04-17	45.0000	45.0000	45.0000	45.0000	+5.882%	10	1,286	-69.333%
2026-04-14	43.0000	43.0000	42.5000	42.5000	-1.163%	3	1,282	-67.529%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-6.114%	1	1,282	-67.907%
2026-04-09	45.8000	45.8000	45.8000	45.8000	+1.283%	2	1,282	-69.869%
2026-04-08	46.9000	46.9000	45.2200	45.2200	+3.124%	2	1,282	-69.483%
2026-04-07	43.4100	43.8500	42.4800	43.8500	-2.339%	106	1,284	-68.529%
2026-04-06	44.2000	44.9000	44.2000	44.9000	+0.786%	130	1,284	-69.265%
2026-04-02	45.0900	45.0900	44.5500	44.5500	-5.993%	4	1,282	-69.024%
2026-04-01	48.9000	48.9000	47.3900	47.3900	+11.506%	2	1,282	-70.880%
2026-03-31	42.0000	42.5000	40.9000	42.5000	+3.810%	70	1,282	-67.529%
2026-03-30	40.4000	40.9400	40.4000	40.9400	+8.854%	2	1,307	-66.292%
2026-03-27	37.6100	37.6100	37.6100	37.6100	+0.347%	1	1,307	-63.308%
2026-03-25	39.0000	39.0000	37.4800	37.4800	+14.094%	10	1,307	-63.180%
2026-03-24	31.6500	32.9400	30.6500	32.8500	-1.970%	151	1,299	-57.991%
2026-03-23	32.8000	35.2700	32.6200	33.5100	-8.192%	13	1,229	-58.818%
2026-03-20	35.5100	36.5000	35.3000	36.5000	-5.465%	6	1,219	-62.192%
2026-03-19	35.4200	39.1500	33.9000	38.6100	-16.065%	24	1,218	-64.258%
2026-03-18	47.7000	47.8600	46.0000	46.0000	-16.120%	10	1,232	-70.000%
2026-03-17	54.9000	54.9000	54.8400	54.8400	+0.073%	2	1,231	-74.836%
2026-03-16	55.1500	55.1500	54.8000	54.8000	-1.261%	2	1,230	-74.818%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-8.234%	6	1,230	-75.135%
2026-03-12	63.8900	63.8900	59.5800	60.4800	-8.294%	15	1,230	-77.183%
2026-03-11	65.9500	65.9500	65.9500	65.9500	-1.816%	3	1,238	-79.075%
2026-03-10	67.9500	68.2800	66.8800	67.1700	+9.451%	8	1,241	-79.455%
2026-03-09	62.1500	62.1500	61.3700	61.3700	-4.882%	2	1,240	-77.513%
2026-03-06	64.5200	64.5200	64.5200	64.5200	+5.597%	3	1,241	-78.611%
2026-03-05	61.6500	61.6500	60.3500	61.1000	-7.284%	9	1,243	-77.414%
2026-03-04	67.1900	67.1900	65.9000	65.9000	+8.926%	2	1,246	-79.059%
2026-03-03	60.4000	60.5000	60.4000	60.5000	-16.713%	4	1,245	-77.190%
2026-03-02	75.0000	75.0000	71.4000	72.6400	+0.401%	8	1,241	-81.002%
2026-02-27	69.0000	72.6000	69.0000	72.3500	+8.227%	20	1,241	-80.926%
2026-02-26	66.5000	66.8500	65.0000	66.8500	-2.409%	7	1,235	-79.357%
2026-02-25	68.5000	68.5000	68.5000	68.5000	+1.421%	1	1,230	-79.854%
2026-02-24	64.8200	67.5400	64.8200	67.5400	-2.876%	52	1,230	-79.568%
2026-02-23	67.3000	69.5400	67.3000	69.5400	+16.093%	8	1,245	-80.155%
2026-02-20	58.3000	59.9000	58.3000	59.9000	+11.359%	54	1,243	-76.962%
2026-02-19	53.9500	53.9500	53.7900	53.7900	-2.448%	2	1,292	-74.345%
2026-02-13	54.7200	55.1400	54.7200	55.1400	-8.100%	2	1,292	-74.973%
2026-02-09	59.3500	60.0000	59.3500	60.0000	+8.401%	24	1,292	-77.000%
2026-02-06	53.7000	55.3500	53.7000	55.3500	+12.386%	2	1,302	-75.068%
2026-02-05	49.2000	49.2500	49.2000	49.2500	-11.373%	2	1,302	-71.980%
2026-02-04	59.0000	59.0000	53.0900	55.5700	-0.768%	55	1,301	-75.166%
2026-02-03	58.0000	58.0000	56.0000	56.0000	+22.137%	13	1,272	-75.357%
2026-02-02	45.8500	45.8500	45.8500	45.8500	-16.636%	1	1,264	-69.902%
2026-01-30	64.8500	64.8500	50.4700	55.0000	-29.487%	208	1,265	-74.909%
2026-01-29	89.0000	91.0000	69.3700	78.0000	-0.102%	28	1,134	-82.308%
2026-01-28	67.4300	78.0800	67.4300	78.0800	+25.935%	127	1,118	-82.326%
2026-01-27	56.4700	62.0000	56.4700	62.0000	+7.266%	12	1,057	-77.742%
2026-01-26	56.8500	57.8000	56.8500	57.8000	+17.241%	2	1,054	-76.125%
2026-01-23	49.3400	50.4000	48.6500	49.3000	+8.352%	6	1,053	-72.008%
2026-01-22	42.6800	45.5000	42.6800	45.5000	+7.337%	32	1,047	-69.670%
2026-01-21	42.4000	42.4000	42.3900	42.3900	+10.621%	22	1,047	-67.445%
2026-01-20	37.1900	38.3200	37.1900	38.3200	+32.595%	2	1,047	-63.987%
2026-01-16	28.9000	28.9000	28.9000	28.9000	-12.952%	1	1,046	-52.249%
2026-01-14	31.6600	33.2000	31.6600	33.2000	+2.154%	4	1,046	-58.434%
2026-01-12	32.1000	32.5000	32.1000	32.5000	+20.908%	3	1,044	-57.538%
2026-01-08	26.8800	26.8800	26.8800	26.8800	-3.828%	1	1,044	-48.661%
2026-01-05	27.3500	27.9500	27.3500	27.9500	+27.103%	3	1,045	-50.626%
2026-01-02	21.9900	21.9900	21.9900	21.9900	-27.569%	20	1,045	-37.244%
2025-12-26	30.3600	30.3600	30.3600	30.3600	+7.469%	2	1,045	-54.545%
2025-12-23	26.0800	28.2500	26.0800	28.2500	+10.352%	41	1,045	-51.150%
2025-12-22	26.1800	26.1800	25.6000	25.6000	+15.837%	1,005	1,006	-46.094%
2025-11-13	22.1000	22.1000	22.1000	22.1000	-0.226%	2	214	-37.557%
2025-11-12	22.1500	22.1500	22.1500	22.1500	+19.086%	2	212	-37.698%
2025-11-11	18.5500	18.6500	18.5000	18.6000	+3.333%	192	210	-25.806%
2025-11-10	17.5000	18.0000	17.5000	18.0000	+20.805%	4	112	-23.333%
2025-11-05	14.9000	14.9000	14.9000	14.9000	-4.487%	1	113	-7.383%
2025-11-03	15.7100	15.7100	15.5000	15.6000	-2.500%	89	48	-11.538%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-20.000%	1	47	-13.750%
2025-10-21	21.0000	21.0000	20.0000	20.0000	+2.459%	3	47	-31.000%
2025-10-15	19.5200	19.5200	19.5200	19.5200	+44.593%	1	44	-29.303%
2025-10-09	13.5000	13.5000	13.5000	13.5000	+63.636%	3	45	+2.222%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+14.583%	1	42	+67.273%
2025-09-09	7.1900	7.2000	7.1900	7.2000	+6.984%	41	41	+91.667%
2025-09-03	6.7300	6.7300	6.7300	6.7300	+81.402%	1	2	+105.052%
2025-08-26	3.8500	3.8500	3.7100	3.7100	-7.711%	2	1	+271.968%
2025-08-21	4.0200	4.0200	4.0200	4.0200	0.000%	1	1	+243.284%

.dark-mode .WrvM8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WrvM8h{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C480GLD Jun 17 2027 480.00 Call (GLD270617C00480000)option OPRA

GLD20270617C480
GLD Jun 17 2027 480.00 Call (GLD270617C00480000)
option OPRA