Dark

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

EOD

Jul 24, 2026

9.02+2.500%(+0.22)1,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.0500	9.0500	9.0200	9.0200	+2.500%	1,001	2,338	0.000%
2026-07-23	9.0400	9.0400	8.8000	8.8000	-22.467%	2	1,411	+2.500%
2026-07-22	9.7700	11.3500	9.7700	11.3500	+33.060%	10	1,410	-20.529%
2026-07-16	8.5000	8.5300	8.5000	8.5300	-10.116%	8	1,403	+5.744%
2026-07-15	9.3000	9.4900	9.3000	9.4900	-3.163%	11	1,398	-4.953%
2026-07-14	9.8500	9.8500	9.8000	9.8000	+18.072%	6	1,388	-7.959%
2026-07-13	8.3000	8.3000	8.3000	8.3000	-20.952%	2	1,389	+8.675%
2026-07-09	11.0300	11.0300	10.1500	10.5000	+6.383%	21	1,388	-14.095%
2026-07-08	10.6000	10.6000	9.8700	9.8700	-14.024%	7	1,382	-8.612%
2026-07-07	11.4800	11.4800	11.4800	11.4800	+1.683%	3	1,382	-21.429%
2026-07-06	11.2200	11.3500	11.2000	11.2900	+2.823%	12	1,382	-20.106%
2026-07-02	10.9800	10.9800	10.9800	10.9800	+1.667%	1	1,373	-17.851%
2026-07-01	10.8000	10.8000	10.8000	10.8000	+12.383%	5	1,373	-16.481%
2026-06-30	10.2000	10.2000	9.6100	9.6100	-3.900%	7	1,368	-6.139%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-8.676%	1	1,362	-9.800%
2026-06-26	10.9500	10.9500	10.9500	10.9500	+2.336%	1	1,361	-17.626%
2026-06-25	10.3000	10.7000	10.3000	10.7000	+30.488%	7	1,361	-15.701%
2026-06-24	10.6200	10.6200	8.2000	8.2000	-37.832%	52	1,357	+10.000%
2026-06-22	13.1900	13.1900	13.1900	13.1900	-1.714%	1	1,357	-31.615%
2026-06-18	15.1900	15.1900	13.4200	13.4200	-10.949%	16	1,355	-32.787%
2026-06-17	15.0700	15.0700	15.0700	15.0700	-7.262%	7	1,355	-40.146%
2026-06-16	16.2500	16.2500	16.2500	16.2500	-4.412%	1	1,355	-44.492%
2026-06-15	17.1800	17.1800	16.6200	17.0000	+17.241%	39	1,355	-46.941%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+17.409%	1	1,321	-37.793%
2026-06-11	12.0800	12.3500	11.8400	12.3500	-3.741%	6	1,320	-26.964%
2026-06-10	14.0000	14.0000	12.8300	12.8300	-23.128%	12	1,319	-29.696%
2026-06-09	16.0300	16.7300	16.0300	16.6900	-4.629%	10	1,311	-45.956%
2026-06-08	17.5000	17.5000	17.5000	17.5000	+3.123%	1	1,310	-48.457%
2026-06-05	18.0000	18.0000	16.9700	16.9700	-20.590%	17	1,310	-46.847%
2026-06-04	21.3700	21.3700	21.3700	21.3700	+0.282%	1	1,299	-57.791%
2026-06-03	20.7500	21.3800	20.5300	21.3100	-7.388%	8	1,299	-57.672%
2026-05-28	23.0600	23.0600	23.0100	23.0100	+5.696%	4	1,297	-60.800%
2026-05-27	20.6000	21.7700	20.6000	21.7700	-7.754%	3	1,295	-58.567%
2026-05-26	23.9200	24.2200	23.0000	23.6000	-0.632%	11	1,293	-61.780%
2026-05-22	24.2500	24.4700	23.2500	23.7500	-2.384%	75	1,292	-62.021%
2026-05-21	24.4700	24.6300	23.3700	24.3300	-0.653%	120	1,311	-62.926%
2026-05-19	24.6600	24.6600	24.4900	24.4900	-9.296%	2	1,311	-63.169%
2026-05-15	27.5000	27.5000	27.0000	27.0000	-14.557%	3	1,261	-66.593%
2026-05-14	31.6000	31.6000	31.6000	31.6000	-4.271%	1	1,259	-71.456%
2026-05-13	33.0100	33.0100	33.0100	33.0100	+3.969%	2	1,263	-72.675%
2026-05-12	31.7500	31.7500	31.7500	31.7500	-7.677%	5	1,263	-71.591%
2026-05-11	34.6700	34.6700	33.8100	34.3900	+2.657%	7	1,263	-73.771%
2026-05-08	33.0000	33.5000	33.0000	33.5000	+9.299%	4	1,265	-73.075%
2026-05-06	32.3000	32.3000	30.6500	30.6500	+9.778%	16	1,265	-70.571%
2026-05-05	28.0400	28.1700	27.9000	27.9200	+5.758%	4	1,279	-67.693%
2026-05-04	27.9200	27.9200	25.8500	26.4000	-10.508%	25	1,280	-65.833%
2026-04-30	29.3000	29.5000	29.3000	29.5000	+11.531%	25	1,274	-69.424%
2026-04-29	26.9700	27.0000	26.4500	26.4500	-6.372%	21	1,298	-65.898%
2026-04-28	28.3200	28.3200	27.8500	28.2500	-19.286%	4	1,288	-68.071%
2026-04-24	35.0000	35.0000	35.0000	35.0000	0.000%	2	1,286	-74.229%
2026-04-23	35.0000	35.0000	35.0000	35.0000	-5.405%	1	1,286	-74.229%
2026-04-22	37.6900	38.2500	37.0000	37.0000	+0.489%	28	1,285	-75.622%
2026-04-21	40.0000	40.0000	36.8200	36.8200	-13.058%	4	1,287	-75.502%
2026-04-20	42.6500	42.6500	42.3500	42.3500	-5.889%	2	1,287	-78.701%
2026-04-17	45.0000	45.0000	45.0000	45.0000	+5.882%	10	1,286	-79.956%
2026-04-14	43.0000	43.0000	42.5000	42.5000	-1.163%	3	1,282	-78.776%
2026-04-10	43.0000	43.0000	43.0000	43.0000	-6.114%	1	1,282	-79.023%
2026-04-09	45.8000	45.8000	45.8000	45.8000	+1.283%	2	1,282	-80.306%
2026-04-08	46.9000	46.9000	45.2200	45.2200	+3.124%	2	1,282	-80.053%
2026-04-07	43.4100	43.8500	42.4800	43.8500	-2.339%	106	1,284	-79.430%
2026-04-06	44.2000	44.9000	44.2000	44.9000	+0.786%	130	1,284	-79.911%
2026-04-02	45.0900	45.0900	44.5500	44.5500	-5.993%	4	1,282	-79.753%
2026-04-01	48.9000	48.9000	47.3900	47.3900	+11.506%	2	1,282	-80.966%
2026-03-31	42.0000	42.5000	40.9000	42.5000	+3.810%	70	1,282	-78.776%
2026-03-30	40.4000	40.9400	40.4000	40.9400	+8.854%	2	1,307	-77.968%
2026-03-27	37.6100	37.6100	37.6100	37.6100	+0.347%	1	1,307	-76.017%
2026-03-25	39.0000	39.0000	37.4800	37.4800	+14.094%	10	1,307	-75.934%
2026-03-24	31.6500	32.9400	30.6500	32.8500	-1.970%	151	1,299	-72.542%
2026-03-23	32.8000	35.2700	32.6200	33.5100	-8.192%	13	1,229	-73.083%
2026-03-20	35.5100	36.5000	35.3000	36.5000	-5.465%	6	1,219	-75.288%
2026-03-19	35.4200	39.1500	33.9000	38.6100	-16.065%	24	1,218	-76.638%
2026-03-18	47.7000	47.8600	46.0000	46.0000	-16.120%	10	1,232	-80.391%
2026-03-17	54.9000	54.9000	54.8400	54.8400	+0.073%	2	1,231	-83.552%
2026-03-16	55.1500	55.1500	54.8000	54.8000	-1.261%	2	1,230	-83.540%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-8.234%	6	1,230	-83.748%
2026-03-12	63.8900	63.8900	59.5800	60.4800	-8.294%	15	1,230	-85.086%
2026-03-11	65.9500	65.9500	65.9500	65.9500	-1.816%	3	1,238	-86.323%
2026-03-10	67.9500	68.2800	66.8800	67.1700	+9.451%	8	1,241	-86.571%
2026-03-09	62.1500	62.1500	61.3700	61.3700	-4.882%	2	1,240	-85.302%
2026-03-06	64.5200	64.5200	64.5200	64.5200	+5.597%	3	1,241	-86.020%
2026-03-05	61.6500	61.6500	60.3500	61.1000	-7.284%	9	1,243	-85.237%
2026-03-04	67.1900	67.1900	65.9000	65.9000	+8.926%	2	1,246	-86.313%
2026-03-03	60.4000	60.5000	60.4000	60.5000	-16.713%	4	1,245	-85.091%
2026-03-02	75.0000	75.0000	71.4000	72.6400	+0.401%	8	1,241	-87.583%
2026-02-27	69.0000	72.6000	69.0000	72.3500	+8.227%	20	1,241	-87.533%
2026-02-26	66.5000	66.8500	65.0000	66.8500	-2.409%	7	1,235	-86.507%
2026-02-25	68.5000	68.5000	68.5000	68.5000	+1.421%	1	1,230	-86.832%
2026-02-24	64.8200	67.5400	64.8200	67.5400	-2.876%	52	1,230	-86.645%
2026-02-23	67.3000	69.5400	67.3000	69.5400	+16.093%	8	1,245	-87.029%
2026-02-20	58.3000	59.9000	58.3000	59.9000	+11.359%	54	1,243	-84.942%
2026-02-19	53.9500	53.9500	53.7900	53.7900	-2.448%	2	1,292	-83.231%
2026-02-13	54.7200	55.1400	54.7200	55.1400	-8.100%	2	1,292	-83.642%
2026-02-09	59.3500	60.0000	59.3500	60.0000	+8.401%	24	1,292	-84.967%
2026-02-06	53.7000	55.3500	53.7000	55.3500	+12.386%	2	1,302	-83.704%
2026-02-05	49.2000	49.2500	49.2000	49.2500	-11.373%	2	1,302	-81.685%
2026-02-04	59.0000	59.0000	53.0900	55.5700	-0.768%	55	1,301	-83.768%
2026-02-03	58.0000	58.0000	56.0000	56.0000	+22.137%	13	1,272	-83.893%
2026-02-02	45.8500	45.8500	45.8500	45.8500	-16.636%	1	1,264	-80.327%
2026-01-30	64.8500	64.8500	50.4700	55.0000	-29.487%	208	1,265	-83.600%
2026-01-29	89.0000	91.0000	69.3700	78.0000	-0.102%	28	1,134	-88.436%
2026-01-28	67.4300	78.0800	67.4300	78.0800	+25.935%	127	1,118	-88.448%
2026-01-27	56.4700	62.0000	56.4700	62.0000	+7.266%	12	1,057	-85.452%
2026-01-26	56.8500	57.8000	56.8500	57.8000	+17.241%	2	1,054	-84.394%
2026-01-23	49.3400	50.4000	48.6500	49.3000	+8.352%	6	1,053	-81.704%
2026-01-22	42.6800	45.5000	42.6800	45.5000	+7.337%	32	1,047	-80.176%
2026-01-21	42.4000	42.4000	42.3900	42.3900	+10.621%	22	1,047	-78.721%
2026-01-20	37.1900	38.3200	37.1900	38.3200	+32.595%	2	1,047	-76.461%
2026-01-16	28.9000	28.9000	28.9000	28.9000	-12.952%	1	1,046	-68.789%
2026-01-14	31.6600	33.2000	31.6600	33.2000	+2.154%	4	1,046	-72.831%
2026-01-12	32.1000	32.5000	32.1000	32.5000	+20.908%	3	1,044	-72.246%
2026-01-08	26.8800	26.8800	26.8800	26.8800	-3.828%	1	1,044	-66.443%
2026-01-05	27.3500	27.9500	27.3500	27.9500	+27.103%	3	1,045	-67.728%
2026-01-02	21.9900	21.9900	21.9900	21.9900	-27.569%	20	1,045	-58.981%
2025-12-26	30.3600	30.3600	30.3600	30.3600	+7.469%	2	1,045	-70.290%
2025-12-23	26.0800	28.2500	26.0800	28.2500	+10.352%	41	1,045	-68.071%
2025-12-22	26.1800	26.1800	25.6000	25.6000	+15.837%	1,005	1,006	-64.766%
2025-11-13	22.1000	22.1000	22.1000	22.1000	-0.226%	2	214	-59.186%
2025-11-12	22.1500	22.1500	22.1500	22.1500	+19.086%	2	212	-59.278%
2025-11-11	18.5500	18.6500	18.5000	18.6000	+3.333%	192	210	-51.505%
2025-11-10	17.5000	18.0000	17.5000	18.0000	+20.805%	4	112	-49.889%
2025-11-05	14.9000	14.9000	14.9000	14.9000	-4.487%	1	113	-39.463%
2025-11-03	15.7100	15.7100	15.5000	15.6000	-2.500%	89	48	-42.179%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-20.000%	1	47	-43.625%
2025-10-21	21.0000	21.0000	20.0000	20.0000	+2.459%	3	47	-54.900%
2025-10-15	19.5200	19.5200	19.5200	19.5200	+44.593%	1	44	-53.791%
2025-10-09	13.5000	13.5000	13.5000	13.5000	+63.636%	3	45	-33.185%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+14.583%	1	42	+9.333%
2025-09-09	7.1900	7.2000	7.1900	7.2000	+6.984%	41	41	+25.278%
2025-09-03	6.7300	6.7300	6.7300	6.7300	+81.402%	1	2	+34.027%
2025-08-26	3.8500	3.8500	3.7100	3.7100	-7.711%	2	1	+143.127%
2025-08-21	4.0200	4.0200	4.0200	4.0200	0.000%	1	1	+124.378%

.dark-mode .dKb86v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKb86v{ 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