Dark

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

EOD

Sep 17, 2026

12.22+18.641%(+1.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.3000	12.3000	12.2200	12.2200	+18.641%	6	1,101	0.000%
2026-09-16	11.6000	11.6000	10.3000	10.3000	-11.207%	3	1,101	+18.641%
2026-09-15	11.6000	11.6000	11.6000	11.6000	-1.024%	3	1,100	+5.345%
2026-09-14	10.9500	11.7200	10.9400	11.7200	-6.090%	24	1,100	+4.266%
2026-09-11	13.6000	13.7500	12.3000	12.4800	-0.558%	18	1,119	-2.083%
2026-09-10	12.5500	12.5500	12.5500	12.5500	-9.712%	1	1,127	-2.629%
2026-09-09	13.9000	13.9000	13.9000	13.9000	+2.963%	1	1,127	-12.086%
2026-09-08	13.6000	13.7200	13.5000	13.5000	-5.063%	3	1,128	-9.481%
2026-09-04	14.4600	14.4600	14.2200	14.2200	-9.714%	2	1,128	-14.065%
2026-09-03	15.2000	15.7500	15.0500	15.7500	+24.802%	5	1,128	-22.413%
2026-09-02	12.9700	12.9700	12.6200	12.6200	+3.783%	3	1,127	-3.170%
2026-09-01	12.4700	12.8100	12.1600	12.1600	-14.487%	19	1,127	+0.493%
2026-08-31	14.8200	14.8200	14.0700	14.2200	-11.677%	14	1,122	-14.065%
2026-08-28	19.1200	19.4400	16.1000	16.1000	-18.728%	15	1,119	-24.099%
2026-08-27	19.6500	19.9500	19.6500	19.8100	-3.271%	4	1,117	-38.314%
2026-08-26	21.0600	21.0600	19.9600	20.4800	-5.360%	9	1,118	-40.332%
2026-08-25	20.6000	21.6400	20.6000	21.6400	-0.506%	9	1,121	-43.530%
2026-08-24	22.6800	22.6800	21.6500	21.7500	+7.940%	5	1,125	-43.816%
2026-08-21	18.4200	20.1500	18.4200	20.1500	+22.866%	2	1,123	-39.355%
2026-08-20	17.0300	17.0300	16.1000	16.4000	+5.466%	175	1,214	-25.488%
2026-08-19	15.3200	15.7200	15.3200	15.5500	+26.939%	5	1,118	-21.415%
2026-08-18	13.2700	13.3300	12.2500	12.2500	-11.871%	6	1,117	-0.245%
2026-08-17	13.8500	13.9000	13.8500	13.9000	+7.668%	2	1,118	-12.086%
2026-08-14	12.9100	12.9100	12.9100	12.9100	+2.951%	1	1,118	-5.345%
2026-08-13	13.0800	13.1500	12.5400	12.5400	-10.874%	68	1,119	-2.552%
2026-08-12	14.4800	14.5300	14.0700	14.0700	+6.996%	4	1,117	-13.149%
2026-08-11	13.7700	14.1200	13.1500	13.1500	+1.938%	25	1,115	-7.072%
2026-08-10	12.5700	12.9500	12.5000	12.9000	+1.415%	55	1,101	-5.271%
2026-08-07	13.0900	13.1500	12.6000	12.7200	+21.490%	22	1,050	-3.931%
2026-08-06	10.4700	10.4700	10.4700	10.4700	-0.286%	10	1,047	+16.714%
2026-08-05	9.0000	10.5000	9.0000	10.5000	+43.836%	11	1,057	+16.381%
2026-08-04	7.1400	7.3000	7.1400	7.3000	+11.963%	8	1,053	+67.397%
2026-08-03	7.0300	7.0300	6.5200	6.5200	-6.857%	4	1,053	+87.423%
2026-07-31	6.8200	7.2700	6.8200	7.0000	-11.728%	6	1,053	+74.571%
2026-07-30	7.8400	8.0900	7.8400	7.9300	+14.928%	4	1,054	+54.098%
2026-07-29	6.7000	6.9000	6.7000	6.9000	-2.680%	3	1,053	+77.101%
2026-07-28	6.9000	7.2900	6.8500	7.0900	-6.711%	9	1,050	+72.355%
2026-07-27	8.2000	8.2000	7.5700	7.6000	-9.524%	10	1,046	+60.789%
2026-07-24	8.3700	8.4000	8.3700	8.4000	+2.941%	2	1,043	+45.476%
2026-07-23	8.0000	8.1600	7.8400	8.1600	-11.497%	6	1,043	+49.755%
2026-07-22	9.2500	9.2500	8.6900	9.2200	+8.726%	45	1,040	+32.538%
2026-07-21	8.3800	8.4800	8.1000	8.4800	+6.399%	5	1,044	+44.104%
2026-07-20	8.1200	8.1200	7.8000	7.9700	+5.843%	5	1,042	+53.325%
2026-07-17	7.5300	7.5300	7.5300	7.5300	-10.143%	1	1,037	+62.284%
2026-07-15	8.3800	8.3800	8.3800	8.3800	-1.874%	1	1,038	+45.823%
2026-07-14	8.5400	8.5400	8.5400	8.5400	+7.421%	1	1,037	+43.091%
2026-07-13	8.0000	8.1100	7.8000	7.9500	-9.762%	11	1,037	+53.711%
2026-07-10	9.3500	9.3500	8.8100	8.8100	-2.974%	5	1,031	+38.706%
2026-07-08	8.7000	9.0800	8.7000	9.0800	-7.817%	3	1,029	+34.581%
2026-07-07	9.8000	9.8500	9.7500	9.8500	-6.812%	4	1,030	+24.061%
2026-07-06	10.0000	12.0000	10.0000	10.5700	+6.876%	6	1,030	+15.610%
2026-07-02	9.8900	9.8900	9.8900	9.8900	+0.406%	2	1,031	+23.559%
2026-07-01	9.8700	9.8700	9.5000	9.8500	+8.600%	10	1,031	+24.061%
2026-06-30	8.7500	9.5300	8.7500	9.0700	-2.263%	17	1,036	+34.730%
2026-06-29	9.4000	9.4000	9.2800	9.2800	+0.870%	2	1,036	+31.681%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+3.139%	2	1,036	+32.826%
2026-06-25	9.5500	9.5500	8.9200	8.9200	-1.654%	6	1,034	+36.996%
2026-06-24	8.9500	9.1500	8.9500	9.0700	-9.300%	3	1,033	+34.730%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-17.219%	1	1,032	+22.200%
2026-06-18	12.1900	12.1900	12.0800	12.0800	-15.228%	2	1,032	+1.159%
2026-06-16	14.2500	14.2500	14.2500	14.2500	+29.428%	1	1,032	-14.246%
2026-06-11	11.0100	11.0100	11.0100	11.0100	-5.331%	1	1,032	+10.990%
2026-06-10	11.6300	11.6300	11.6300	11.6300	-16.029%	2	1,034	+5.073%
2026-06-09	14.6000	14.6000	13.8500	13.8500	-9.180%	3	1,034	-11.769%
2026-06-08	15.3700	15.7500	15.2400	15.2500	-2.680%	18	1,036	-19.869%
2026-06-05	17.2300	17.2300	15.6700	15.6700	-15.526%	9	1,037	-22.017%
2026-06-03	18.5500	18.5500	18.5500	18.5500	-7.250%	2	1,040	-34.124%
2026-06-01	19.3500	20.0000	19.0000	20.0000	-13.420%	24	1,042	-38.900%
2026-05-29	23.1000	23.1000	23.1000	23.1000	+12.683%	2	1,047	-47.100%
2026-05-28	19.9300	20.5000	19.9300	20.5000	+13.889%	2	1,047	-40.390%
2026-05-27	18.0000	18.0000	18.0000	18.0000	-10.000%	3	1,047	-32.111%
2026-05-26	20.5000	20.5000	20.0000	20.0000	0.000%	3	1,048	-38.900%
2026-05-22	21.0000	21.0000	20.0000	20.0000	-7.450%	2	1,048	-38.900%
2026-05-21	21.5000	21.7000	21.3400	21.6100	-0.323%	4	1,048	-43.452%
2026-05-19	21.5000	21.6800	21.5000	21.6800	-23.365%	3	1,048	-43.635%
2026-05-14	28.3400	28.3400	28.2900	28.2900	+0.676%	2	1,047	-56.805%
2026-05-13	28.3900	28.3900	28.1000	28.1000	-8.380%	2	1,048	-56.512%
2026-05-11	30.6000	30.6700	30.6000	30.6700	+0.229%	2	1,048	-60.157%
2026-05-08	30.6000	30.6000	30.6000	30.6000	-1.290%	1	1,048	-60.065%
2026-05-07	31.0000	31.0000	31.0000	31.0000	+9.193%	1	1,049	-60.581%
2026-05-06	28.7300	29.9800	28.0600	28.3900	+11.772%	124	1,049	-56.957%
2026-05-05	25.4000	25.4000	25.4000	25.4000	-0.392%	20	1,073	-51.890%
2026-04-28	26.0000	26.0000	25.2000	25.5000	-11.765%	5	1,093	-52.078%
2026-04-27	29.5800	30.0000	28.9000	28.9000	-8.341%	13	1,093	-57.716%
2026-04-24	31.1400	31.6500	31.1400	31.5300	-6.578%	12	1,093	-61.243%
2026-04-23	33.7500	33.7500	33.7500	33.7500	+0.417%	10	1,094	-63.793%
2026-04-22	33.9800	36.0000	33.6100	33.6100	-17.156%	3	1,094	-63.642%
2026-04-15	40.5700	40.5700	40.5700	40.5700	-2.265%	3	1,096	-69.879%
2026-04-14	41.9500	41.9900	41.4700	41.5100	+13.014%	12	1,096	-70.561%
2026-04-13	37.5000	37.5000	35.9100	36.7300	-6.397%	13	1,102	-66.730%
2026-04-10	39.4300	39.4300	39.2400	39.2400	-1.605%	2	1,103	-68.858%
2026-04-07	39.6700	39.8800	39.6700	39.8800	+0.050%	2	1,104	-69.358%
2026-04-06	39.9800	39.9800	39.8600	39.8600	-3.697%	2	1,104	-69.343%
2026-04-02	41.3900	41.3900	41.3900	41.3900	-6.716%	20	1,084	-70.476%
2026-04-01	43.0000	45.5000	42.9500	44.3700	+14.651%	10	1,084	-72.459%
2026-03-31	38.0000	38.9500	38.0000	38.7000	+8.191%	5	1,084	-68.424%
2026-03-30	37.4200	37.4200	35.7400	35.7700	-1.024%	439	1,084	-65.837%
2026-03-27	35.6000	36.1400	35.6000	36.1400	+3.022%	3	956	-66.187%
2026-03-25	35.8000	35.8000	35.0400	35.0800	+14.267%	33	959	-65.165%
2026-03-24	30.7000	30.7000	30.7000	30.7000	+2.607%	3	947	-60.195%
2026-03-23	30.3000	30.4200	29.9200	29.9200	-15.552%	4	944	-59.158%
2026-03-19	35.0300	36.0000	34.5100	35.4300	-21.091%	117	943	-65.509%
2026-03-18	44.0300	44.9000	43.8600	44.9000	-10.200%	7	938	-72.784%
2026-03-17	51.0000	51.0000	50.0000	50.0000	-3.475%	3	937	-75.560%
2026-03-16	51.8000	51.8000	51.8000	51.8000	-3.069%	1	937	-76.409%
2026-03-13	55.1000	55.1000	53.4400	53.4400	-6.867%	6	937	-77.133%
2026-03-12	57.5000	57.5000	57.3800	57.3800	-3.319%	4	936	-78.703%
2026-03-11	60.9400	60.9400	59.3500	59.3500	-7.106%	8	936	-79.410%
2026-03-10	63.8900	63.8900	63.8900	63.8900	+10.441%	1	936	-80.873%
2026-03-09	57.7700	58.1700	57.7700	57.8500	-6.118%	3	936	-78.876%
2026-03-06	61.6200	61.6200	61.6200	61.6200	+7.727%	1	935	-80.169%
2026-03-05	57.2000	57.2000	57.2000	57.2000	-6.643%	3	935	-78.636%
2026-03-04	61.2700	61.2700	61.2700	61.2700	+5.894%	1	935	-80.055%
2026-03-03	57.8600	57.8600	57.8600	57.8600	-15.607%	1	935	-78.880%
2026-03-02	71.0800	71.0800	67.4000	68.5600	+9.172%	17	934	-82.176%
2026-02-24	60.3200	62.9400	60.3200	62.8000	-1.289%	10	934	-80.541%
2026-02-23	63.6200	63.6200	63.6200	63.6200	+21.273%	1	931	-80.792%
2026-02-19	52.4600	52.4600	52.4600	52.4600	+13.427%	2	931	-76.706%
2026-02-12	46.4800	46.8600	46.2500	46.2500	-17.337%	7	931	-73.578%
2026-02-09	57.3200	57.3200	55.3500	55.9500	+2.868%	4	931	-78.159%
2026-02-03	54.3900	54.3900	54.3900	54.3900	+33.801%	19	931	-77.533%
2026-02-02	48.2500	48.2500	40.6500	40.6500	-24.666%	8	931	-69.938%
2026-01-30	62.9300	62.9300	50.0000	53.9600	-28.178%	107	933	-77.354%
2026-01-29	85.1100	85.1100	66.4600	75.1300	+3.271%	70	958	-83.735%
2026-01-28	65.2000	72.7500	63.7800	72.7500	+37.680%	63	948	-83.203%
2026-01-27	52.8200	52.8400	52.8200	52.8400	+2.304%	6	923	-76.874%
2026-01-26	50.0000	54.5100	50.0000	51.6500	+23.270%	7	925	-76.341%
2026-01-22	41.9000	41.9000	41.9000	41.9000	+11.674%	10	925	-70.835%
2026-01-21	40.3000	40.3000	36.5000	37.5200	+7.971%	12	925	-67.431%
2026-01-20	34.0100	34.7500	34.0100	34.7500	+24.418%	21	921	-64.835%
2026-01-16	27.9300	27.9300	27.9300	27.9300	-2.920%	19	921	-56.248%
2026-01-15	28.7100	29.0100	28.2500	28.7700	+0.594%	50	921	-57.525%
2026-01-12	28.6000	28.6000	28.6000	28.6000	+34.652%	1	921	-57.273%
2025-12-29	21.2400	21.2400	21.2400	21.2400	-11.757%	1	920	-42.467%
2025-12-23	24.0700	24.0700	24.0700	24.0700	+16.562%	1	920	-49.231%
2025-12-17	20.4200	20.6500	20.4200	20.6500	+3.044%	2	919	-40.823%
2025-12-15	20.0400	20.0400	20.0400	20.0400	+17.882%	5	919	-39.022%
2025-11-11	17.2500	17.2500	17.0000	17.0000	+0.295%	94	969	-28.118%
2025-11-10	18.0000	18.0000	16.9500	16.9500	-13.299%	52	969	-27.906%
2025-10-21	18.5500	19.5500	18.5500	19.5500	-12.645%	2	917	-37.494%
2025-10-20	22.9500	22.9500	22.3800	22.3800	+11.900%	30	915	-45.398%
2025-10-17	20.3000	20.3000	20.0000	20.0000	+19.048%	2	915	-38.900%
2025-10-15	16.8000	16.8000	16.8000	16.8000	+10.236%	25	915	-27.262%
2025-10-13	14.7700	15.2400	14.7700	15.2400	+20.474%	12	890	-19.816%
2025-10-10	12.5000	12.6500	12.5000	12.6500	+17.130%	11	900	-3.399%
2025-10-07	12.7000	12.7000	10.7500	10.8000	+49.171%	979	890	+13.148%
2025-09-25	7.2400	7.2400	7.2400	7.2400	0.000%	3	3	+68.785%

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