Dark

GLD20270617C490
GLD Jun 17 2027 490.00 Call (GLD270617C00490000)
option OPRA

EOD

Jul 24, 2026

8.40+2.941%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.3700	8.4000	8.3700	8.4000	+2.941%	2	1,043	0.000%
2026-07-23	8.0000	8.1600	7.8400	8.1600	-11.497%	6	1,043	+2.941%
2026-07-22	9.2500	9.2500	8.6900	9.2200	+8.726%	45	1,040	-8.894%
2026-07-21	8.3800	8.4800	8.1000	8.4800	+6.399%	5	1,044	-0.943%
2026-07-20	8.1200	8.1200	7.8000	7.9700	+5.843%	5	1,042	+5.395%
2026-07-17	7.5300	7.5300	7.5300	7.5300	-10.143%	1	1,037	+11.554%
2026-07-15	8.3800	8.3800	8.3800	8.3800	-1.874%	1	1,038	+0.239%
2026-07-14	8.5400	8.5400	8.5400	8.5400	+7.421%	1	1,037	-1.639%
2026-07-13	8.0000	8.1100	7.8000	7.9500	-9.762%	11	1,037	+5.660%
2026-07-10	9.3500	9.3500	8.8100	8.8100	-2.974%	5	1,031	-4.654%
2026-07-08	8.7000	9.0800	8.7000	9.0800	-7.817%	3	1,029	-7.489%
2026-07-07	9.8000	9.8500	9.7500	9.8500	-6.812%	4	1,030	-14.721%
2026-07-06	10.0000	12.0000	10.0000	10.5700	+6.876%	6	1,030	-20.530%
2026-07-02	9.8900	9.8900	9.8900	9.8900	+0.406%	2	1,031	-15.066%
2026-07-01	9.8700	9.8700	9.5000	9.8500	+8.600%	10	1,031	-14.721%
2026-06-30	8.7500	9.5300	8.7500	9.0700	-2.263%	17	1,036	-7.387%
2026-06-29	9.4000	9.4000	9.2800	9.2800	+0.870%	2	1,036	-9.483%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+3.139%	2	1,036	-8.696%
2026-06-25	9.5500	9.5500	8.9200	8.9200	-1.654%	6	1,034	-5.830%
2026-06-24	8.9500	9.1500	8.9500	9.0700	-9.300%	3	1,033	-7.387%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-17.219%	1	1,032	-16.000%
2026-06-18	12.1900	12.1900	12.0800	12.0800	-15.228%	2	1,032	-30.464%
2026-06-16	14.2500	14.2500	14.2500	14.2500	+29.428%	1	1,032	-41.053%
2026-06-11	11.0100	11.0100	11.0100	11.0100	-5.331%	1	1,032	-23.706%
2026-06-10	11.6300	11.6300	11.6300	11.6300	-16.029%	2	1,034	-27.773%
2026-06-09	14.6000	14.6000	13.8500	13.8500	-9.180%	3	1,034	-39.350%
2026-06-08	15.3700	15.7500	15.2400	15.2500	-2.680%	18	1,036	-44.918%
2026-06-05	17.2300	17.2300	15.6700	15.6700	-15.526%	9	1,037	-46.394%
2026-06-03	18.5500	18.5500	18.5500	18.5500	-7.250%	2	1,040	-54.717%
2026-06-01	19.3500	20.0000	19.0000	20.0000	-13.420%	24	1,042	-58.000%
2026-05-29	23.1000	23.1000	23.1000	23.1000	+12.683%	2	1,047	-63.636%
2026-05-28	19.9300	20.5000	19.9300	20.5000	+13.889%	2	1,047	-59.024%
2026-05-27	18.0000	18.0000	18.0000	18.0000	-10.000%	3	1,047	-53.333%
2026-05-26	20.5000	20.5000	20.0000	20.0000	0.000%	3	1,048	-58.000%
2026-05-22	21.0000	21.0000	20.0000	20.0000	-7.450%	2	1,048	-58.000%
2026-05-21	21.5000	21.7000	21.3400	21.6100	-0.323%	4	1,048	-61.129%
2026-05-19	21.5000	21.6800	21.5000	21.6800	-23.365%	3	1,048	-61.255%
2026-05-14	28.3400	28.3400	28.2900	28.2900	+0.676%	2	1,047	-70.308%
2026-05-13	28.3900	28.3900	28.1000	28.1000	-8.380%	2	1,048	-70.107%
2026-05-11	30.6000	30.6700	30.6000	30.6700	+0.229%	2	1,048	-72.612%
2026-05-08	30.6000	30.6000	30.6000	30.6000	-1.290%	1	1,048	-72.549%
2026-05-07	31.0000	31.0000	31.0000	31.0000	+9.193%	1	1,049	-72.903%
2026-05-06	28.7300	29.9800	28.0600	28.3900	+11.772%	124	1,049	-70.412%
2026-05-05	25.4000	25.4000	25.4000	25.4000	-0.392%	20	1,073	-66.929%
2026-04-28	26.0000	26.0000	25.2000	25.5000	-11.765%	5	1,093	-67.059%
2026-04-27	29.5800	30.0000	28.9000	28.9000	-8.341%	13	1,093	-70.934%
2026-04-24	31.1400	31.6500	31.1400	31.5300	-6.578%	12	1,093	-73.359%
2026-04-23	33.7500	33.7500	33.7500	33.7500	+0.417%	10	1,094	-75.111%
2026-04-22	33.9800	36.0000	33.6100	33.6100	-17.156%	3	1,094	-75.007%
2026-04-15	40.5700	40.5700	40.5700	40.5700	-2.265%	3	1,096	-79.295%
2026-04-14	41.9500	41.9900	41.4700	41.5100	+13.014%	12	1,096	-79.764%
2026-04-13	37.5000	37.5000	35.9100	36.7300	-6.397%	13	1,102	-77.130%
2026-04-10	39.4300	39.4300	39.2400	39.2400	-1.605%	2	1,103	-78.593%
2026-04-07	39.6700	39.8800	39.6700	39.8800	+0.050%	2	1,104	-78.937%
2026-04-06	39.9800	39.9800	39.8600	39.8600	-3.697%	2	1,104	-78.926%
2026-04-02	41.3900	41.3900	41.3900	41.3900	-6.716%	20	1,084	-79.705%
2026-04-01	43.0000	45.5000	42.9500	44.3700	+14.651%	10	1,084	-81.068%
2026-03-31	38.0000	38.9500	38.0000	38.7000	+8.191%	5	1,084	-78.295%
2026-03-30	37.4200	37.4200	35.7400	35.7700	-1.024%	439	1,084	-76.517%
2026-03-27	35.6000	36.1400	35.6000	36.1400	+3.022%	3	956	-76.757%
2026-03-25	35.8000	35.8000	35.0400	35.0800	+14.267%	33	959	-76.055%
2026-03-24	30.7000	30.7000	30.7000	30.7000	+2.607%	3	947	-72.638%
2026-03-23	30.3000	30.4200	29.9200	29.9200	-15.552%	4	944	-71.925%
2026-03-19	35.0300	36.0000	34.5100	35.4300	-21.091%	117	943	-76.291%
2026-03-18	44.0300	44.9000	43.8600	44.9000	-10.200%	7	938	-81.292%
2026-03-17	51.0000	51.0000	50.0000	50.0000	-3.475%	3	937	-83.200%
2026-03-16	51.8000	51.8000	51.8000	51.8000	-3.069%	1	937	-83.784%
2026-03-13	55.1000	55.1000	53.4400	53.4400	-6.867%	6	937	-84.281%
2026-03-12	57.5000	57.5000	57.3800	57.3800	-3.319%	4	936	-85.361%
2026-03-11	60.9400	60.9400	59.3500	59.3500	-7.106%	8	936	-85.847%
2026-03-10	63.8900	63.8900	63.8900	63.8900	+10.441%	1	936	-86.852%
2026-03-09	57.7700	58.1700	57.7700	57.8500	-6.118%	3	936	-85.480%
2026-03-06	61.6200	61.6200	61.6200	61.6200	+7.727%	1	935	-86.368%
2026-03-05	57.2000	57.2000	57.2000	57.2000	-6.643%	3	935	-85.315%
2026-03-04	61.2700	61.2700	61.2700	61.2700	+5.894%	1	935	-86.290%
2026-03-03	57.8600	57.8600	57.8600	57.8600	-15.607%	1	935	-85.482%
2026-03-02	71.0800	71.0800	67.4000	68.5600	+9.172%	17	934	-87.748%
2026-02-24	60.3200	62.9400	60.3200	62.8000	-1.289%	10	934	-86.624%
2026-02-23	63.6200	63.6200	63.6200	63.6200	+21.273%	1	931	-86.797%
2026-02-19	52.4600	52.4600	52.4600	52.4600	+13.427%	2	931	-83.988%
2026-02-12	46.4800	46.8600	46.2500	46.2500	-17.337%	7	931	-81.838%
2026-02-09	57.3200	57.3200	55.3500	55.9500	+2.868%	4	931	-84.987%
2026-02-03	54.3900	54.3900	54.3900	54.3900	+33.801%	19	931	-84.556%
2026-02-02	48.2500	48.2500	40.6500	40.6500	-24.666%	8	931	-79.336%
2026-01-30	62.9300	62.9300	50.0000	53.9600	-28.178%	107	933	-84.433%
2026-01-29	85.1100	85.1100	66.4600	75.1300	+3.271%	70	958	-88.819%
2026-01-28	65.2000	72.7500	63.7800	72.7500	+37.680%	63	948	-88.454%
2026-01-27	52.8200	52.8400	52.8200	52.8400	+2.304%	6	923	-84.103%
2026-01-26	50.0000	54.5100	50.0000	51.6500	+23.270%	7	925	-83.737%
2026-01-22	41.9000	41.9000	41.9000	41.9000	+11.674%	10	925	-79.952%
2026-01-21	40.3000	40.3000	36.5000	37.5200	+7.971%	12	925	-77.612%
2026-01-20	34.0100	34.7500	34.0100	34.7500	+24.418%	21	921	-75.827%
2026-01-16	27.9300	27.9300	27.9300	27.9300	-2.920%	19	921	-69.925%
2026-01-15	28.7100	29.0100	28.2500	28.7700	+0.594%	50	921	-70.803%
2026-01-12	28.6000	28.6000	28.6000	28.6000	+34.652%	1	921	-70.629%
2025-12-29	21.2400	21.2400	21.2400	21.2400	-11.757%	1	920	-60.452%
2025-12-23	24.0700	24.0700	24.0700	24.0700	+16.562%	1	920	-65.102%
2025-12-17	20.4200	20.6500	20.4200	20.6500	+3.044%	2	919	-59.322%
2025-12-15	20.0400	20.0400	20.0400	20.0400	+17.882%	5	919	-58.084%
2025-11-11	17.2500	17.2500	17.0000	17.0000	+0.295%	94	969	-50.588%
2025-11-10	18.0000	18.0000	16.9500	16.9500	-13.299%	52	969	-50.442%
2025-10-21	18.5500	19.5500	18.5500	19.5500	-12.645%	2	917	-57.033%
2025-10-20	22.9500	22.9500	22.3800	22.3800	+11.900%	30	915	-62.466%
2025-10-17	20.3000	20.3000	20.0000	20.0000	+19.048%	2	915	-58.000%
2025-10-15	16.8000	16.8000	16.8000	16.8000	+10.236%	25	915	-50.000%
2025-10-13	14.7700	15.2400	14.7700	15.2400	+20.474%	12	890	-44.882%
2025-10-10	12.5000	12.6500	12.5000	12.6500	+17.130%	11	900	-33.597%
2025-10-07	12.7000	12.7000	10.7500	10.8000	+49.171%	979	890	-22.222%
2025-09-25	7.2400	7.2400	7.2400	7.2400	0.000%	3	3	+16.022%

.dark-mode .lS7ZG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lS7ZG0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C490GLD Jun 17 2027 490.00 Call (GLD270617C00490000)option OPRA

GLD20270617C490
GLD Jun 17 2027 490.00 Call (GLD270617C00490000)
option OPRA