Dark

GLD20270617C485
GLD Jun 17 2027 485.00 Call (GLD270617C00485000)
option OPRA

EOD

Sep 17, 2026

12.47-6.871%(-0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5500	12.5500	12.4700	12.4700	-6.871%	2	751	0.000%
2026-09-16	13.3200	13.3900	13.3200	13.3900	-2.263%	2	751	-6.871%
2026-09-02	14.0700	14.0700	13.5000	13.7000	+7.451%	13	750	-8.978%
2026-09-01	12.8300	12.9100	12.7500	12.7500	-15.563%	12	756	-2.196%
2026-08-31	15.3000	15.6500	15.0300	15.1000	-15.025%	14	750	-17.417%
2026-08-28	17.7700	17.7700	17.7700	17.7700	-16.573%	4	750	-29.826%
2026-08-27	20.8000	21.3000	20.7000	21.3000	-0.930%	16	746	-41.455%
2026-08-21	20.1800	21.5000	20.1800	21.5000	+26.471%	4	741	-42.000%
2026-08-19	15.5500	17.0000	15.5500	17.0000	+26.866%	5	739	-26.647%
2026-08-13	13.4000	13.4500	13.4000	13.4000	-12.418%	12	739	-6.940%
2026-08-12	15.2900	15.4000	15.2900	15.3000	+1.325%	5	739	-18.497%
2026-08-11	15.1100	15.1100	15.1000	15.1000	+6.488%	3	736	-17.417%
2026-08-10	14.1000	14.1800	14.1000	14.1800	+4.265%	2	733	-12.059%
2026-08-07	13.4000	14.1000	12.9400	13.6000	+20.354%	17	732	-8.309%
2026-08-06	11.2400	11.3000	11.2400	11.3000	-1.739%	12	737	+10.354%
2026-08-05	10.8200	11.5000	10.7200	11.5000	+53.949%	9	727	+8.435%
2026-08-04	7.7000	7.7000	7.4700	7.4700	+2.329%	2	725	+66.934%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-12.575%	1	725	+70.822%
2026-07-30	8.1500	8.3500	8.1500	8.3500	+10.596%	4	725	+49.341%
2026-07-29	7.5500	7.5500	7.5500	7.5500	-0.264%	1	724	+65.166%
2026-07-28	7.3500	7.5700	7.3500	7.5700	-8.242%	12	724	+64.729%
2026-07-27	8.1500	8.3000	8.1000	8.2500	+0.979%	8	725	+51.152%
2026-07-23	8.1700	8.1700	8.1700	8.1700	-14.000%	8	730	+52.632%
2026-07-22	9.4200	10.0900	9.4200	9.5000	+2.814%	10	722	+31.263%
2026-07-14	9.2400	9.2400	9.2400	9.2400	-0.645%	1	721	+34.957%
2026-07-10	9.3000	9.3000	9.3000	9.3000	-10.145%	1	721	+34.086%
2026-07-09	10.3500	10.3500	10.3500	10.3500	+11.892%	1	720	+20.483%
2026-07-08	9.0000	9.2500	9.0000	9.2500	-12.322%	2	720	+34.811%
2026-07-07	10.6000	10.7000	10.4500	10.5500	-24.046%	9	721	+18.199%
2026-06-18	14.2200	14.2200	13.8900	13.8900	+20.364%	2	719	-10.223%
2026-06-11	11.7700	11.7700	11.5400	11.5400	-19.018%	4	719	+8.059%
2026-06-09	15.2800	15.2800	14.2500	14.2500	-26.546%	8	723	-12.491%
2026-06-03	20.0000	20.0000	19.4000	19.4000	-11.617%	66	719	-35.722%
2026-06-02	21.7100	21.9500	21.7100	21.9500	-6.596%	2	749	-43.189%
2026-05-29	25.0000	25.0000	23.5000	23.5000	+7.404%	9	749	-46.936%
2026-05-28	21.8200	21.8800	21.8200	21.8800	+9.950%	4	740	-43.007%
2026-05-27	19.5000	19.9000	19.5000	19.9000	-11.121%	32	738	-37.337%
2026-05-22	22.3900	22.3900	22.3900	22.3900	-12.947%	10	717	-44.305%
2026-05-18	25.8000	25.8000	24.9000	25.7200	+0.273%	79	722	-51.516%
2026-05-15	25.0500	26.0000	24.5000	25.6500	-16.259%	83	680	-51.384%
2026-05-14	30.5600	30.9100	30.3100	30.6300	-0.293%	108	617	-59.288%
2026-05-13	30.7200	30.7200	30.7200	30.7200	-1.190%	1	566	-59.408%
2026-05-06	30.0500	31.7500	30.0500	31.0900	+20.973%	308	566	-59.891%
2026-05-05	27.0500	27.2900	25.7000	25.7000	+2.800%	108	500	-51.479%
2026-05-04	26.0700	26.0700	23.7000	25.0000	-14.266%	529	446	-50.120%
2026-05-01	28.7400	29.1600	28.7400	29.1600	+3.002%	2	573	-57.236%
2026-04-30	28.3100	28.3100	28.3100	28.3100	-14.186%	1	573	-55.952%
2026-04-24	33.3100	33.3100	32.5800	32.9900	-5.037%	22	572	-62.201%
2026-04-23	34.7400	34.7400	34.7400	34.7400	-3.096%	3	563	-64.105%
2026-04-21	35.8500	35.8500	35.8500	35.8500	-10.218%	1	563	-65.216%
2026-04-20	39.9000	39.9300	39.9000	39.9300	-0.175%	2	563	-68.770%
2026-04-16	40.0000	40.0000	40.0000	40.0000	-7.429%	1	563	-68.825%
2026-04-14	41.0000	43.3800	41.0000	43.2100	+5.339%	32	562	-71.141%
2026-04-10	40.9900	41.0200	40.9900	41.0200	-6.240%	2	561	-69.600%
2026-04-09	43.7500	43.7500	43.7500	43.7500	+1.508%	10	561	-71.497%
2026-04-08	43.1000	43.1000	43.1000	43.1000	-5.066%	1	551	-71.067%
2026-04-01	46.6800	46.6800	45.4000	45.4000	+10.732%	3	550	-72.533%
2026-03-31	39.9500	41.0000	39.9500	41.0000	+9.743%	44	549	-69.585%
2026-03-30	37.2200	37.3600	37.2200	37.3600	+2.920%	4	542	-66.622%
2026-03-25	38.0200	38.0200	36.3000	36.3000	+14.910%	12	545	-65.647%
2026-03-24	31.5900	31.5900	31.5900	31.5900	+0.286%	10	555	-60.525%
2026-03-23	30.3000	32.7200	30.3000	31.5000	-4.545%	27	545	-60.413%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-28.494%	2	541	-62.212%
2026-03-18	46.1500	46.1500	46.1500	46.1500	-10.700%	1	543	-72.979%
2026-03-17	53.2600	53.2600	50.8700	51.6800	-4.012%	9	542	-75.871%
2026-03-16	54.0000	54.0000	53.8400	53.8400	-8.107%	3	543	-76.839%
2026-03-13	58.5900	58.5900	58.5900	58.5900	-8.166%	1	542	-78.717%
2026-03-10	66.3500	66.3500	63.8000	63.8000	+2.738%	5	542	-80.455%
2026-03-09	62.1000	62.1000	62.1000	62.1000	+4.669%	4	545	-79.919%
2026-03-05	61.5000	61.5000	59.3300	59.3300	-5.975%	3	541	-78.982%
2026-03-04	63.1000	63.1000	63.1000	63.1000	-9.728%	2	540	-80.238%
2026-03-02	73.0800	73.0800	69.9000	69.9000	+1.569%	13	542	-82.160%
2026-02-27	67.0500	68.8200	67.0500	68.8200	+4.289%	8	553	-81.880%
2026-02-25	65.0700	66.0000	65.0700	65.9900	+1.212%	6	546	-81.103%
2026-02-24	64.0000	65.8500	63.0200	65.2000	+26.602%	211	546	-80.874%
2026-02-19	54.4000	54.4000	51.5000	51.5000	+4.867%	40	539	-75.786%
2026-02-18	49.1100	49.1100	49.1100	49.1100	+0.635%	1	579	-74.608%
2026-02-12	48.7100	48.8000	48.7100	48.8000	-11.402%	2	580	-74.447%
2026-02-11	55.0800	55.0800	55.0800	55.0800	+3.631%	2	580	-77.360%
2026-02-10	53.1500	53.1500	53.1500	53.1500	-8.045%	2	582	-76.538%
2026-02-09	57.4000	57.8000	57.4000	57.8000	+12.233%	2	580	-78.426%
2026-02-06	51.5000	51.5000	51.5000	51.5000	+8.307%	3	580	-75.786%
2026-02-05	47.5500	47.5500	47.5500	47.5500	-21.236%	1	577	-73.775%
2026-02-04	60.3700	60.3700	60.3700	60.3700	+43.567%	1	576	-79.344%
2026-02-02	42.0500	42.0500	42.0500	42.0500	-10.911%	1	577	-70.345%
2026-01-30	65.3500	65.3500	47.2000	47.2000	-37.125%	14	577	-73.581%
2026-01-29	84.2300	84.2300	64.3800	75.0700	+3.760%	30	565	-83.389%
2026-01-28	65.9000	72.3500	64.2000	72.3500	+37.810%	593	585	-82.764%
2026-01-26	52.5000	52.5000	52.5000	52.5000	+8.337%	1	48	-76.248%
2026-01-23	47.0000	48.4600	47.0000	48.4600	+14.834%	8	48	-74.267%
2026-01-22	41.7600	42.2000	41.7600	42.2000	+0.476%	6	42	-70.450%
2026-01-21	42.0000	42.0000	42.0000	42.0000	+35.440%	1	41	-70.310%
2026-01-14	30.2000	31.0100	30.2000	31.0100	+14.175%	11	40	-59.787%
2026-01-06	26.9000	27.1600	26.9000	27.1600	+20.711%	2	31	-54.087%
2025-12-30	22.5000	22.5000	22.5000	22.5000	+32.353%	1	31	-44.578%
2025-12-10	17.0000	17.0000	17.0000	17.0000	-3.409%	6	31	-26.647%
2025-11-14	17.6000	17.6000	17.6000	17.6000	-20.181%	1	31	-29.148%
2025-11-12	22.0500	22.0500	22.0500	22.0500	+23.529%	1	31	-43.447%
2025-11-11	17.9500	17.9500	17.7500	17.8500	+12.264%	53	31	-30.140%
2025-10-27	15.9000	15.9000	15.9000	15.9000	-21.092%	1	1	-21.572%
2025-10-17	21.2500	21.2500	20.1500	20.1500	-6.279%	4	1	-38.114%
2025-10-16	21.3500	21.5000	21.3500	21.5000	+12.565%	2	5	-42.000%
2025-10-15	19.0000	19.1000	19.0000	19.1000	+183.383%	2	3	-34.712%
2025-09-12	6.7400	6.7400	6.7400	6.7400	0.000%	1	1	+85.015%

.dark-mode .zGz3nT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGz3nT{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C485GLD Jun 17 2027 485.00 Call (GLD270617C00485000)option OPRA

GLD20270617C485
GLD Jun 17 2027 485.00 Call (GLD270617C00485000)
option OPRA