Dark

GLD20270617C500
GLD Jun 17 2027 500.00 Call (GLD270617C00500000)
option OPRA

EOD

Jul 24, 2026

6.90-0.576%(-0.04)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.7500	7.8000	6.7200	6.9000	-0.576%	32	6,097	0.000%
2026-07-23	6.8500	7.9500	6.8500	6.9400	-15.469%	17	6,099	-0.576%
2026-07-22	7.6800	8.3800	7.6800	8.2100	+12.466%	570	6,098	-15.956%
2026-07-21	6.8200	7.6000	6.8200	7.3000	+13.178%	23	6,109	-5.479%
2026-07-20	7.2000	7.3600	6.4500	6.4500	-5.839%	11	6,099	+6.977%
2026-07-17	7.2300	7.3000	6.8300	6.8500	+5.385%	40	6,097	+0.730%
2026-07-16	7.3500	7.5200	6.5000	6.5000	-11.323%	84	6,122	+6.154%
2026-07-15	7.1500	7.4900	7.0000	7.3300	-1.611%	29	6,052	-5.866%
2026-07-14	8.0500	8.0500	7.4000	7.4500	+6.429%	67	6,058	-7.383%
2026-07-13	7.5000	7.5000	6.8000	7.0000	-14.842%	46	6,080	-1.429%
2026-07-10	8.4000	8.4000	7.8000	8.2200	-1.557%	20	6,073	-16.058%
2026-07-09	9.0000	9.0000	8.3500	8.3500	+2.203%	11	6,070	-17.365%
2026-07-08	8.3500	8.3500	7.6500	8.1700	-6.092%	14	6,072	-15.545%
2026-07-07	9.0500	9.0500	8.7000	8.7000	-3.333%	5	6,071	-20.690%
2026-07-06	9.0000	9.0000	8.9000	9.0000	+0.559%	9	6,071	-23.333%
2026-07-02	9.0500	9.1400	8.7200	8.9500	+11.875%	53	6,075	-22.905%
2026-07-01	8.0000	8.8500	8.0000	8.0000	+2.564%	20	6,075	-13.750%
2026-06-30	8.2200	8.3000	7.7000	7.8000	+0.645%	213	6,065	-11.538%
2026-06-29	10.0000	10.0000	7.7500	7.7500	-12.921%	115	6,070	-10.968%
2026-06-26	8.8800	9.5000	8.8800	8.9000	-7.292%	24	6,106	-22.472%
2026-06-25	8.5000	9.6000	8.2900	9.6000	+14.970%	47	6,121	-28.125%
2026-06-24	9.3000	10.5500	7.2100	8.3500	-7.222%	147	6,130	-17.365%
2026-06-23	9.2000	9.4200	9.0000	9.0000	-14.286%	26	6,133	-23.333%
2026-06-22	10.7500	10.7500	9.9800	10.5000	-7.080%	23	6,118	-34.286%
2026-06-18	13.9500	13.9500	10.6100	11.3000	-19.286%	35	6,180	-38.938%
2026-06-17	13.0000	14.0000	12.4000	14.0000	+8.780%	26	6,180	-50.714%
2026-06-16	14.0000	14.0000	11.6000	12.8700	-2.500%	120	6,180	-46.387%
2026-06-15	13.7500	15.6500	12.0000	13.2000	+5.600%	98	6,154	-47.727%
2026-06-12	11.4500	12.5000	10.8700	12.5000	+5.932%	56	6,095	-44.800%
2026-06-11	9.2500	12.2500	9.2500	11.8000	+15.234%	161	6,101	-41.525%
2026-06-10	11.0000	12.0000	9.6500	10.2400	-16.883%	182	6,196	-32.617%
2026-06-09	13.1000	14.5500	12.1000	12.3200	-11.367%	50	6,163	-43.994%
2026-06-08	13.0500	13.9000	13.0500	13.9000	+1.091%	138	6,173	-50.360%
2026-06-05	15.6500	15.6500	13.0000	13.7500	-18.398%	145	6,162	-49.818%
2026-06-04	16.5000	17.5000	16.5000	16.8500	+1.384%	16	6,139	-59.050%
2026-06-03	17.5000	17.5000	16.3000	16.6200	-11.123%	79	6,143	-58.484%
2026-06-02	17.4500	18.7000	17.4500	18.7000	+5.949%	5	6,255	-63.102%
2026-06-01	17.3500	18.0000	17.3500	17.6500	-11.262%	9	6,253	-60.907%
2026-05-29	20.3500	21.5000	18.5000	19.8900	+9.587%	201	6,247	-65.309%
2026-05-28	16.5000	19.5000	16.4600	18.1500	+6.140%	20	6,079	-61.983%
2026-05-27	16.2500	17.1000	14.5000	17.1000	+3.323%	36	6,074	-59.649%
2026-05-26	18.5500	19.2500	16.5500	16.5500	-12.895%	57	6,044	-58.308%
2026-05-22	19.0000	20.0000	18.7000	19.0000	-4.186%	18	6,039	-63.684%
2026-05-21	19.7500	19.8300	19.0500	19.8300	-5.571%	81	6,037	-65.204%
2026-05-20	19.4100	21.0000	19.4100	21.0000	+7.692%	11	6,037	-67.143%
2026-05-19	19.9000	20.2000	19.5000	19.5000	-8.793%	21	6,045	-64.615%
2026-05-18	22.0500	22.0500	20.9000	21.3800	-2.818%	7	6,045	-67.727%
2026-05-15	22.4000	22.5000	21.4500	22.0000	-12.000%	57	6,045	-68.636%
2026-05-14	27.7500	27.7500	25.0000	25.0000	-5.660%	40	6,030	-72.400%
2026-05-13	27.0000	27.0600	26.5000	26.5000	-1.852%	23	6,035	-73.962%
2026-05-12	25.0000	27.0000	25.0000	27.0000	-4.425%	13	6,035	-74.444%
2026-05-11	28.6400	28.6400	27.3000	28.2500	+3.670%	29	6,035	-75.575%
2026-05-08	28.1200	28.1200	27.0000	27.2500	+1.301%	18	6,016	-74.679%
2026-05-07	27.8100	29.4000	26.9000	26.9000	+3.263%	15	6,023	-74.349%
2026-05-06	25.9500	27.0000	24.9000	26.0500	+15.881%	69	6,015	-73.512%
2026-05-05	22.9000	24.6900	22.0300	22.4800	+3.356%	22	6,012	-69.306%
2026-05-04	21.5000	22.2400	21.4900	21.7500	-7.643%	73	6,014	-68.276%
2026-05-01	25.0000	25.0000	23.3300	23.5500	-3.404%	7	6,012	-70.701%
2026-04-30	25.6500	25.6500	23.7500	24.3800	+9.820%	46	6,012	-71.698%
2026-04-29	23.0000	23.0000	21.6400	22.2000	-5.532%	42	6,003	-68.919%
2026-04-28	24.1000	24.1000	22.5000	23.5000	-13.761%	29	6,005	-70.638%
2026-04-27	27.4800	28.7000	26.2800	27.2500	-2.679%	116	6,003	-74.679%
2026-04-24	28.5500	28.7200	28.0000	28.0000	-10.256%	6	6,002	-75.357%
2026-04-22	30.6500	31.2000	30.5000	31.2000	-3.704%	29	6,000	-77.885%
2026-04-21	33.6000	33.6000	31.4900	32.4000	-7.429%	6	5,969	-78.704%
2026-04-20	35.0000	35.0000	35.0000	35.0000	-6.667%	11	5,969	-80.286%
2026-04-17	37.1600	38.3000	37.1600	37.5000	+7.082%	36	5,969	-81.600%
2026-04-16	35.1800	35.1800	35.0200	35.0200	-3.126%	4	5,954	-80.297%
2026-04-15	37.9100	37.9100	36.1500	36.1500	-4.340%	3	5,957	-80.913%
2026-04-14	36.1600	38.1400	36.1600	37.7900	+11.147%	4	5,956	-81.741%
2026-04-13	35.0000	35.0000	32.4600	34.0000	-6.336%	135	5,957	-79.706%
2026-04-10	36.8000	36.8000	35.9000	36.3000	-4.348%	6	6,042	-80.992%
2026-04-09	37.7500	38.5500	37.5000	37.9500	-0.132%	12	6,040	-81.818%
2026-04-08	39.0000	39.5000	38.0000	38.0000	+0.662%	5	6,044	-81.842%
2026-04-07	37.0000	37.7500	36.2400	37.7500	+3.001%	410	6,044	-81.722%
2026-04-06	37.8500	38.7000	36.5500	36.6500	-4.681%	603	6,043	-81.173%
2026-04-02	37.6500	38.4500	37.0000	38.4500	-7.528%	19	6,044	-82.055%
2026-04-01	39.8200	41.5800	39.3500	41.5800	+8.848%	36	6,044	-83.405%
2026-03-31	35.9000	38.2000	35.5000	38.2000	+15.060%	14	6,038	-81.937%
2026-03-30	33.6500	33.6500	33.0000	33.2000	-5.143%	20	6,040	-79.217%
2026-03-27	30.8200	35.0000	30.8200	35.0000	+22.807%	23	6,035	-80.286%
2026-03-26	30.4500	30.6300	28.5000	28.5000	-9.091%	29	6,034	-75.789%
2026-03-25	33.0000	33.3200	31.3500	31.3500	+10.973%	159	6,029	-77.990%
2026-03-24	27.0600	28.5600	26.9500	28.2500	-0.808%	8	5,927	-75.575%
2026-03-23	27.4500	31.0000	27.2300	28.4800	-1.111%	299	5,924	-75.772%
2026-03-20	32.5000	32.8800	28.2500	28.8000	-12.409%	186	5,930	-76.042%
2026-03-19	24.9000	34.8500	24.9000	32.8800	-18.815%	128	6,001	-79.015%
2026-03-18	40.2800	42.1000	40.2800	40.5000	-14.086%	54	5,957	-82.963%
2026-03-17	47.5200	47.5200	47.0500	47.1400	-1.996%	35	5,949	-85.363%
2026-03-16	48.3000	49.4500	46.8500	48.1000	-2.136%	167	5,959	-85.655%
2026-03-13	51.5000	51.5000	49.1500	49.1500	-5.789%	34	5,966	-85.961%
2026-03-12	54.8500	54.8500	52.0000	52.1700	-7.171%	42	5,961	-86.774%
2026-03-11	54.4300	56.2000	54.4300	56.2000	-2.329%	8	5,994	-87.722%
2026-03-10	59.8500	60.8000	57.5400	57.5400	+3.676%	20	5,991	-88.008%
2026-03-09	53.4000	55.5000	53.4000	55.5000	-3.596%	67	5,993	-87.568%
2026-03-06	54.6300	57.5700	54.5500	57.5700	+7.387%	35	5,995	-88.015%
2026-03-05	54.5000	54.5000	50.8000	53.6100	-2.527%	94	5,995	-87.129%
2026-03-04	58.5000	58.5000	55.0000	55.0000	-1.540%	1,012	6,027	-87.455%
2026-03-03	55.8500	56.5600	51.5000	55.8600	-15.068%	105	5,220	-87.648%
2026-03-02	66.5000	66.7400	62.1300	65.7700	+6.735%	237	5,208	-89.509%
2026-02-27	59.5100	61.6200	59.5100	61.6200	+5.695%	13	5,220	-88.802%
2026-02-26	57.6200	58.3000	55.4600	58.3000	-2.017%	8	5,219	-88.165%
2026-02-25	60.5500	60.8000	58.3500	59.5000	+1.053%	119	5,189	-88.403%
2026-02-24	56.0000	59.0000	56.0000	58.8800	-4.182%	269	5,189	-88.281%
2026-02-23	59.5500	63.0000	59.2900	61.4500	+14.432%	58	5,204	-88.771%
2026-02-20	51.0000	53.7000	50.0000	53.7000	+15.608%	13	5,204	-87.151%
2026-02-18	44.9000	47.7100	44.7600	46.4500	+12.688%	38	5,207	-85.145%
2026-02-17	41.1500	41.3000	39.7200	41.2200	-12.298%	14	5,193	-83.261%
2026-02-13	45.1400	47.0500	44.6500	47.0000	+11.905%	39	5,184	-85.319%
2026-02-12	49.7000	49.7000	42.0000	42.0000	-17.078%	132	5,184	-83.571%
2026-02-11	48.6000	50.6500	48.6000	50.6500	+5.521%	66	5,193	-86.377%
2026-02-10	50.0000	50.0000	46.4000	48.0000	-8.641%	48	5,206	-85.625%
2026-02-09	50.3500	52.5400	50.2900	52.5400	+11.266%	54	5,184	-86.867%
2026-02-06	46.5000	49.5000	46.5000	47.2200	+14.058%	59	5,167	-85.388%
2026-02-05	42.0000	45.3000	41.4000	41.4000	-14.516%	7	5,195	-83.333%
2026-02-04	54.8500	54.8500	46.8100	48.4300	-6.506%	44	5,196	-85.753%
2026-02-03	50.0500	53.2500	48.5000	51.8000	+36.748%	74	5,171	-86.680%
2026-02-02	43.0000	45.0000	37.7500	37.8800	-20.687%	66	5,126	-81.785%
2026-01-30	57.6500	58.5000	43.0300	47.7600	-32.063%	165	5,098	-85.553%
2026-01-29	80.0000	81.0000	58.0000	70.3000	+3.749%	444	5,077	-90.185%
2026-01-28	57.0100	69.0000	57.0100	67.7600	+37.836%	118	4,795	-89.817%
2026-01-27	49.3200	50.1000	47.5500	49.1600	+2.161%	47	4,845	-85.964%
2026-01-26	48.6000	50.0000	46.5000	48.1200	+15.120%	98	4,840	-85.661%
2026-01-23	40.0000	42.5000	40.0000	41.8000	+9.281%	110	4,786	-83.493%
2026-01-22	34.0000	39.8000	34.0000	38.2500	+9.599%	26	4,853	-81.961%
2026-01-21	35.2500	36.5200	33.3000	34.9000	+8.150%	19	4,846	-80.229%
2026-01-20	30.9000	33.8500	30.5000	32.2700	+26.549%	30	4,841	-78.618%
2026-01-16	25.0500	25.5000	24.5000	25.5000	-3.042%	8	4,824	-72.941%
2026-01-15	26.2500	26.3000	26.2500	26.3000	-3.486%	3	4,824	-73.764%
2026-01-14	26.5000	27.2500	26.5000	27.2500	+4.808%	21	4,825	-74.679%
2026-01-13	24.4600	27.2500	24.4600	26.0000	0.000%	13	4,825	-73.462%
2026-01-12	25.4500	27.2000	25.4500	26.0000	+13.686%	67	4,829	-73.462%
2026-01-09	23.2200	24.0000	22.8700	22.8700	+3.251%	32	4,826	-69.829%
2026-01-08	22.1500	22.1500	22.1500	22.1500	-5.139%	1	4,838	-68.849%
2026-01-07	23.0200	24.0000	23.0200	23.3500	+2.188%	56	4,838	-70.450%
2026-01-06	23.5500	23.5500	22.8500	22.8500	-0.131%	24	4,838	-69.803%
2026-01-05	20.0000	24.6000	20.0000	22.8800	+19.291%	216	4,721	-69.843%
2026-01-02	18.7000	19.1800	18.6500	19.1800	+2.021%	80	4,721	-64.025%
2025-12-31	19.3500	19.4400	18.6000	18.8000	-10.476%	11	4,721	-63.298%
2025-12-30	19.8000	21.0000	17.9500	21.0000	+7.969%	11	4,721	-67.143%
2025-12-29	22.6000	22.6000	19.2500	19.4500	-18.140%	30	4,725	-64.524%
2025-12-26	24.0500	25.8200	23.0000	23.7600	+2.194%	38	4,706	-70.960%
2025-12-24	22.4700	23.2500	22.4700	23.2500	-1.483%	3	4,706	-70.323%
2025-12-23	22.0900	23.6000	21.4300	23.6000	+10.126%	28	4,706	-70.763%
2025-12-22	20.8500	22.3200	20.8500	21.4300	+2.536%	23	4,689	-67.802%
2025-12-19	19.4500	20.9000	19.0100	20.9000	+12.668%	4	4,691	-66.986%
2025-12-18	18.5500	18.5500	18.5500	18.5500	-1.172%	140	4,689	-62.803%
2025-12-17	18.3500	19.1500	18.3500	18.7700	+4.860%	14	4,563	-63.239%
2025-12-16	17.9800	18.3700	17.9000	17.9000	-0.666%	25	4,555	-61.453%
2025-12-15	18.0200	18.0200	18.0200	18.0200	-2.384%	10	4,574	-61.709%
2025-12-12	18.5500	19.0800	18.4600	18.4600	+13.600%	6	4,574	-62.622%
2025-12-11	17.0000	17.0000	16.2500	16.2500	-0.429%	15	4,569	-57.538%
2025-12-10	15.5000	16.3200	15.5000	16.3200	+5.290%	28	4,568	-57.721%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+4.377%	1	4,568	-55.484%
2025-12-08	15.2400	15.2400	14.8500	14.8500	-4.808%	2	4,568	-53.535%
2025-12-05	16.3000	16.3000	15.6000	15.6000	-1.577%	8	4,570	-55.769%
2025-12-04	15.8500	15.8500	15.8500	15.8500	-6.765%	2	4,565	-56.467%
2025-12-03	16.4000	17.0000	16.4000	17.0000	+2.410%	2	4,565	-59.412%
2025-12-02	16.6500	16.6500	16.5000	16.6000	-4.157%	6	4,564	-58.434%
2025-12-01	18.0000	18.0000	17.3200	17.3200	+2.546%	9	4,558	-60.162%
2025-11-28	16.4700	16.8900	16.4700	16.8900	+8.269%	6	4,549	-59.147%
2025-11-26	14.8900	16.0000	14.8900	15.6000	+5.405%	27	4,523	-55.769%
2025-11-25	15.1800	15.3000	14.8000	14.8000	+0.680%	187	4,523	-53.378%
2025-11-24	15.8000	15.8000	14.7000	14.7000	+3.887%	2	4,575	-53.061%
2025-11-21	14.4000	14.4100	14.0000	14.1500	-6.908%	212	4,575	-51.237%
2025-11-20	14.7100	15.2000	14.7100	15.2000	+3.331%	10	4,657	-54.605%
2025-11-18	15.5000	15.5000	14.7100	14.7100	+3.592%	23	4,662	-53.093%
2025-11-17	15.7500	15.7500	14.2000	14.2000	-8.328%	6	4,642	-51.408%
2025-11-14	14.9200	15.9800	14.9200	15.4900	-12.929%	5	4,636	-55.455%
2025-11-13	19.2000	19.2000	17.0000	17.7900	-9.049%	4	4,634	-61.214%
2025-11-12	18.5000	19.6900	18.5000	19.5600	+26.602%	7	4,635	-64.724%
2025-11-11	15.4500	15.4500	15.4500	15.4500	-4.037%	1	4,635	-55.340%
2025-11-10	14.2700	16.1000	14.2700	16.1000	+18.122%	8	4,635	-57.143%
2025-11-07	12.2700	13.6300	12.2700	13.6300	+10.723%	4	4,632	-49.376%
2025-11-05	12.8500	12.8500	12.2900	12.3100	-12.071%	101	4,629	-43.948%
2025-11-04	14.0000	14.0000	14.0000	14.0000	+4.478%	1	4,530	-50.714%
2025-11-03	13.3600	13.4000	13.3600	13.4000	+4.688%	2	4,528	-48.507%
2025-10-31	14.2000	14.2000	12.8000	12.8000	-6.909%	4,250	4,528	-46.094%
2025-10-30	15.0000	15.0000	13.5000	13.7500	+5.769%	17	991	-49.818%
2025-10-29	15.0000	15.0000	13.0000	13.0000	+6.122%	7	974	-46.923%
2025-10-28	12.2000	13.0000	12.2000	12.2500	-4.372%	34	977	-43.673%
2025-10-27	15.0000	15.0000	11.5000	12.8100	-15.613%	20	957	-46.136%
2025-10-24	15.1800	15.1800	15.1800	15.1800	-13.257%	1	957	-54.545%
2025-10-23	16.1500	17.5000	16.1500	17.5000	+6.061%	3	958	-60.571%
2025-10-22	14.0700	16.5000	14.0700	16.5000	+2.484%	6	957	-58.182%
2025-10-21	16.6000	16.7000	13.6500	16.1000	-26.818%	21	954	-57.143%
2025-10-20	20.5700	22.4000	19.8600	22.0000	+20.219%	54	956	-68.636%
2025-10-17	19.0000	19.0000	17.1000	18.3000	-3.684%	52	918	-62.295%
2025-10-16	18.6500	19.5600	18.5800	19.0000	+9.827%	15	950	-63.684%
2025-10-15	16.5000	17.3000	16.3000	17.3000	+7.453%	288	947	-60.116%
2025-10-14	14.5700	16.1000	14.5700	16.1000	+19.259%	3	676	-57.143%
2025-10-13	13.2700	13.5000	13.2700	13.5000	+23.063%	11	673	-48.889%
2025-10-09	11.6500	11.7000	10.2100	10.9700	-7.582%	44	671	-37.101%
2025-10-08	11.5000	11.8700	11.5000	11.8700	+14.686%	51	659	-41.870%
2025-10-07	9.6000	10.3500	9.6000	10.3500	+9.524%	11	687	-33.333%
2025-10-06	9.9000	9.9000	9.4500	9.4500	+11.307%	51	698	-26.984%
2025-10-03	8.4500	8.4900	8.4500	8.4900	+1.313%	16	651	-18.728%
2025-10-02	8.5300	8.5300	8.2500	8.3800	-6.889%	128	649	-17.661%
2025-10-01	9.2000	9.2000	9.0000	9.0000	+8.696%	202	593	-23.333%
2025-09-29	8.7000	8.7000	8.2800	8.2800	+13.425%	2	394	-16.667%
2025-09-26	7.3000	7.3000	7.3000	7.3000	0.000%	4	393	-5.479%
2025-09-23	6.8900	7.4000	6.8900	7.3000	+5.797%	16	392	-5.479%
2025-09-22	6.9000	6.9000	6.9000	6.9000	+11.290%	1	389	0.000%
2025-09-19	6.2000	6.2000	6.2000	6.2000	+5.983%	1	388	+11.290%
2025-09-18	5.8500	5.8500	5.8500	5.8500	-2.500%	1	387	+17.949%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-14.286%	1	387	+15.000%
2025-09-16	7.0800	7.0800	7.0000	7.0000	+27.273%	2	386	-1.429%
2025-09-15	5.5000	5.5000	5.5000	5.5000	-6.780%	1	386	+25.455%
2025-09-11	5.9000	5.9000	5.9000	5.9000	-2.479%	1	386	+16.949%
2025-09-09	6.0500	6.0500	6.0500	6.0500	-3.968%	1	385	+14.050%
2025-09-08	6.0000	6.3000	6.0000	6.3000	+24.260%	300	384	+9.524%
2025-09-04	5.0000	5.0700	4.7800	5.0700	-6.111%	7	84	+36.095%
2025-09-03	5.6000	6.0200	5.3900	5.4000	+9.312%	66	79	+27.778%
2025-09-02	4.3000	5.0000	4.0500	4.9400	+33.514%	19	20	+39.676%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-26.000%	1	3	+86.486%
2025-08-25	5.0000	5.0000	5.0000	5.0000	+49.254%	1	3	+38.000%
2025-08-21	3.3000	3.3500	3.3000	3.3500	0.000%	2	2	+105.970%

.dark-mode .FPFYkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPFYkm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C500GLD Jun 17 2027 500.00 Call (GLD270617C00500000)option OPRA

GLD20270617C500
GLD Jun 17 2027 500.00 Call (GLD270617C00500000)
option OPRA