Dark

GLD20270617C495
GLD Jun 17 2027 495.00 Call (GLD270617C00495000)
option OPRA

EOD

Sep 15, 2026

10.70-14.537%(-1.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	10.7000	10.7000	10.7000	10.7000	-14.537%	1	282	0.000%
2026-09-10	12.5200	12.5200	12.5200	12.5200	-7.396%	1	283	-14.537%
2026-09-04	13.5200	13.5200	13.5200	13.5200	+13.901%	4	283	-20.858%
2026-09-01	11.8700	11.8700	11.8700	11.8700	-24.202%	4	284	-9.857%
2026-08-28	15.6600	15.6600	15.6600	15.6600	-15.806%	1	284	-31.673%
2026-08-27	18.5900	18.6000	18.5500	18.6000	-7.000%	36	284	-42.473%
2026-08-25	20.0000	20.0000	20.0000	20.0000	-0.990%	12	266	-46.500%
2026-08-24	20.2000	20.2000	20.2000	20.2000	+81.655%	1	255	-47.030%
2026-08-18	11.1200	11.1200	11.1200	11.1200	-6.160%	1	254	-3.777%
2026-08-13	11.8500	11.8500	11.8500	11.8500	-14.748%	5	254	-9.705%
2026-08-10	12.6000	13.9000	12.6000	13.9000	+13.008%	24	249	-23.022%
2026-08-07	12.3800	12.5000	12.2800	12.3000	+89.231%	6	257	-13.008%
2026-07-28	6.4500	6.6500	6.3400	6.5000	-11.323%	97	255	+64.615%
2026-07-24	7.2700	7.3300	7.2700	7.3300	-15.064%	14	280	+45.975%
2026-07-22	8.5900	8.7200	8.4500	8.6300	+13.255%	44	273	+23.986%
2026-07-17	7.2500	7.6200	7.2500	7.6200	-1.931%	11	253	+40.420%
2026-07-14	8.1900	8.1900	7.7700	7.7700	-11.200%	11	253	+37.709%
2026-07-07	9.3900	9.4700	8.7500	8.7500	+8.831%	14	254	+22.286%
2026-06-30	8.3100	8.3100	8.0400	8.0400	-0.124%	2	250	+33.085%
2026-06-29	8.5400	10.0300	8.0500	8.0500	-17.010%	3	250	+32.919%
2026-06-26	9.7000	9.7000	9.7000	9.7000	+5.895%	10	249	+10.309%
2026-06-25	8.5000	9.1600	8.5000	9.1600	+7.765%	24	249	+16.812%
2026-06-24	8.4500	8.5000	6.8000	8.5000	-14.055%	3	261	+25.882%
2026-06-23	9.8900	9.8900	9.8900	9.8900	-4.629%	1	262	+8.190%
2026-06-22	10.8000	10.8000	10.3700	10.3700	-26.454%	2	261	+3.182%
2026-06-17	14.3300	14.3300	14.1000	14.1000	+36.496%	2	261	-24.113%
2026-06-11	10.2000	10.3300	10.2000	10.3300	-2.547%	8	261	+3.582%
2026-06-10	11.0500	11.2000	10.6000	10.6000	-20.301%	7	259	+0.943%
2026-06-09	14.0800	14.0800	13.3000	13.3000	0.000%	2	265	-19.549%
2026-06-08	13.3000	13.3000	13.3000	13.3000	-9.462%	2	264	-19.549%
2026-06-05	16.6000	16.6000	14.6900	14.6900	-25.808%	14	266	-27.161%
2026-05-28	17.6000	19.8000	17.6000	19.8000	+13.143%	7	264	-45.960%
2026-05-27	17.3300	17.5000	17.3300	17.5000	-2.778%	2	257	-38.857%
2026-05-22	18.0000	18.0000	18.0000	18.0000	-13.462%	10	255	-40.556%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-22.388%	1	264	-48.558%
2026-05-14	26.8000	26.8000	26.8000	26.8000	-7.586%	1	264	-60.075%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+1.541%	3	265	-63.103%
2026-05-08	28.5600	28.5600	28.5600	28.5600	+2.000%	3	262	-62.535%
2026-05-06	26.5400	28.0000	26.2200	28.0000	+20.586%	3	262	-61.786%
2026-05-05	23.1200	23.2200	23.1200	23.2200	-7.120%	4	261	-53.919%
2026-05-01	25.0000	25.0000	25.0000	25.0000	+9.170%	3	260	-57.200%
2026-04-29	22.7900	22.9000	22.7900	22.9000	-7.099%	4	260	-53.275%
2026-04-28	24.6500	24.6500	24.6500	24.6500	-17.888%	1	260	-56.592%
2026-04-24	29.9200	30.0200	29.9200	30.0200	-9.278%	2	260	-64.357%
2026-04-21	35.1000	35.1000	33.0900	33.0900	-11.287%	11	253	-67.664%
2026-04-20	37.3000	37.3000	37.3000	37.3000	-6.516%	2	253	-71.314%
2026-04-14	40.0900	40.1200	39.6000	39.9000	+14.196%	30	253	-73.183%
2026-04-13	34.9400	34.9400	34.9400	34.9400	-8.414%	1	258	-69.376%
2026-04-08	41.8000	41.8000	38.1500	38.1500	-0.599%	4	257	-71.953%
2026-04-06	38.5100	38.5100	38.3800	38.3800	-3.954%	2	257	-72.121%
2026-04-02	39.8300	39.9600	39.6700	39.9600	+10.969%	8	252	-73.223%
2026-03-31	36.0100	36.0100	36.0100	36.0100	+4.863%	1	252	-70.286%
2026-03-30	36.0000	36.0000	34.3300	34.3400	-2.360%	3	252	-68.841%
2026-03-27	34.6800	35.1700	34.6800	35.1700	+1.883%	2	253	-69.576%
2026-03-25	34.5200	34.5200	34.5200	34.5200	+18.098%	2	253	-69.003%
2026-03-24	28.3300	29.2800	28.3300	29.2300	+2.597%	3	253	-63.394%
2026-03-23	28.4900	28.4900	28.4900	28.4900	-6.375%	1	253	-62.443%
2026-03-20	31.5400	31.5400	30.4300	30.4300	-8.066%	4	252	-64.837%
2026-03-19	36.1500	36.1500	29.4000	33.1000	-20.241%	10	252	-67.674%
2026-03-18	41.5000	41.5000	41.5000	41.5000	-14.238%	2	249	-74.217%
2026-03-17	48.9300	49.0500	48.3900	48.3900	-4.744%	4	249	-77.888%
2026-03-13	51.5900	51.8700	50.8000	50.8000	-13.162%	3	251	-78.937%
2026-03-11	58.5000	58.5000	58.5000	58.5000	-4.940%	1	252	-81.709%
2026-03-10	62.1100	62.1100	61.5400	61.5400	+9.991%	2	251	-82.613%
2026-03-09	55.9500	55.9500	55.9500	55.9500	-5.169%	1	252	-80.876%
2026-03-06	59.0000	59.0000	59.0000	59.0000	+5.849%	1	251	-81.864%
2026-03-03	55.5000	55.7400	55.0300	55.7400	-12.165%	40	250	-80.804%
2026-02-27	63.4600	63.4600	63.4600	63.4600	+7.450%	1	250	-83.139%
2026-02-26	58.9000	61.4000	58.9000	59.0600	-4.123%	4	250	-81.883%
2026-02-24	59.6900	61.6000	59.4500	61.6000	-3.266%	5	248	-82.630%
2026-02-23	62.8400	63.6800	62.8400	63.6800	+21.666%	2	247	-83.197%
2026-02-20	52.3400	52.3400	52.3400	52.3400	+7.035%	1	249	-79.557%
2026-02-18	48.9000	48.9000	48.9000	48.9000	+0.762%	2	248	-78.119%
2026-02-13	48.5000	48.5300	48.5000	48.5300	-6.493%	2	251	-77.952%
2026-02-11	51.9900	52.0000	51.9000	51.9000	-3.621%	3	251	-79.383%
2026-02-09	52.6800	53.8500	52.6800	53.8500	+8.788%	28	250	-80.130%
2026-02-06	49.5000	49.5000	49.5000	49.5000	+5.769%	1	237	-78.384%
2026-02-05	46.8000	46.8000	46.8000	46.8000	-6.212%	1	237	-77.137%
2026-02-04	47.0000	49.9000	47.0000	49.9000	+7.962%	3	237	-78.557%
2026-02-02	46.2200	46.2200	46.2200	46.2200	-17.464%	2	237	-76.850%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-25.965%	1	237	-80.893%
2026-01-29	81.7500	81.7500	63.3000	75.6400	+6.791%	32	236	-85.854%
2026-01-28	60.2000	70.8300	60.1000	70.8300	+77.075%	40	232	-84.893%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+58.103%	10	224	-73.250%
2026-01-09	25.3000	25.3000	25.3000	25.3000	+44.571%	2	214	-57.708%
2025-12-04	17.5000	17.5000	17.5000	17.5000	+12.540%	1	214	-38.857%
2025-11-19	15.6000	15.6000	15.5500	15.5500	+11.151%	199	213	-31.190%
2025-11-03	13.9600	13.9900	13.9600	13.9900	-2.847%	2	17	-23.517%
2025-10-28	14.4000	14.4000	14.4000	14.4000	+2.857%	1	17	-25.694%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-18.129%	14	4	-23.571%
2025-10-21	16.1500	17.1000	16.1500	17.1000	-3.499%	3	4	-37.427%
2025-10-15	17.7200	17.7200	17.7200	17.7200	+70.878%	1	3	-39.616%
2025-10-06	10.3700	10.3700	10.3700	10.3700	+75.763%	1	2	+3.182%
2025-09-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	+81.356%

.dark-mode .xxfC60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxfC60{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C495GLD Jun 17 2027 495.00 Call (GLD270617C00495000)option OPRA

GLD20270617C495
GLD Jun 17 2027 495.00 Call (GLD270617C00495000)
option OPRA