Dark

GLD20270617C505
GLD Jun 17 2027 505.00 Call (GLD270617C00505000)
option OPRA

EOD

Sep 15, 2026

9.35+2.074%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.3500	9.3500	9.3500	9.3500	+2.074%	4	367	0.000%
2026-09-14	9.1600	9.1600	9.1600	9.1600	-24.298%	1	363	+2.074%
2026-09-09	12.1000	12.1000	12.1000	12.1000	+20.040%	2	363	-22.727%
2026-09-01	10.3000	10.5500	10.0800	10.0800	-15.294%	4	363	-7.242%
2026-08-31	12.6800	12.6800	11.9000	11.9000	-26.543%	5	364	-21.429%
2026-08-28	16.0000	16.2000	16.0000	16.2000	-6.358%	4	361	-42.284%
2026-08-27	16.6500	17.3000	16.5600	17.3000	-4.155%	9	362	-45.954%
2026-08-24	18.9700	19.3400	18.0500	18.0500	+7.440%	24	370	-48.199%
2026-08-21	15.8800	16.8000	15.5500	16.8000	+18.477%	333	369	-44.345%
2026-08-20	14.1800	14.1800	14.1800	14.1800	+7.424%	2	365	-34.062%
2026-08-19	13.2000	13.3000	13.2000	13.2000	+25.834%	4	365	-29.167%
2026-08-14	10.3500	10.4900	10.3500	10.4900	-0.569%	2	365	-10.867%
2026-08-13	10.5500	10.5500	10.5000	10.5500	-11.419%	28	364	-11.374%
2026-08-11	12.1100	12.4500	11.7800	11.9100	-0.750%	44	336	-21.495%
2026-08-10	12.0000	12.0000	12.0000	12.0000	+38.728%	5	316	-22.083%
2026-08-06	8.6500	8.6500	8.6500	8.6500	0.000%	14	314	+8.092%
2026-08-05	8.3700	8.6500	8.3700	8.6500	+47.863%	8	309	+8.092%
2026-07-28	5.7500	5.9200	5.7000	5.8500	-10.687%	67	312	+59.829%
2026-07-24	6.6000	6.7000	6.2700	6.5500	+2.025%	28	333	+42.748%
2026-07-23	6.6700	6.6700	6.4200	6.4200	-16.947%	10	333	+45.639%
2026-07-22	7.5300	7.7300	7.5300	7.7300	+16.241%	80	333	+20.957%
2026-07-16	6.6500	6.6500	6.6500	6.6500	-17.186%	1	333	+40.602%
2026-07-07	7.9200	8.3200	7.9200	8.0300	+2.163%	104	332	+16.438%
2026-06-30	7.8600	7.8600	7.8600	7.8600	-8.285%	4	343	+18.957%
2026-06-26	9.2000	9.2000	8.5700	8.5700	+8.481%	7	343	+9.102%
2026-06-24	7.2700	7.9000	7.2700	7.9000	-9.507%	3	345	+18.354%
2026-06-23	8.7300	8.7300	8.7300	8.7300	-22.675%	1	344	+7.102%
2026-06-17	11.2900	11.2900	11.2900	11.2900	-11.797%	1	348	-17.183%
2026-06-15	12.8000	12.8000	12.8000	12.8000	+19.292%	10	348	-26.953%
2026-06-12	9.9000	10.7300	9.9000	10.7300	+16.885%	28	348	-12.861%
2026-06-11	9.3200	9.3200	7.5600	9.1800	-6.612%	12	361	+1.852%
2026-06-10	9.8200	10.0000	9.8200	9.8300	-20.276%	10	362	-4.883%
2026-06-09	12.8200	12.8200	12.3300	12.3300	-6.591%	4	353	-24.169%
2026-06-08	13.2000	13.2000	13.2000	13.2000	-21.847%	3	352	-29.167%
2026-06-02	16.8000	16.8900	16.8000	16.8900	-14.002%	4	352	-44.642%
2026-05-29	19.6400	19.6400	19.6400	19.6400	+13.329%	1	350	-52.393%
2026-05-28	17.9700	18.4800	17.3000	17.3300	+7.975%	12	349	-46.047%
2026-05-27	15.7000	16.0500	15.7000	16.0500	-13.477%	17	343	-41.745%
2026-05-21	18.5500	18.5500	18.5500	18.5500	-10.300%	5	330	-49.596%
2026-05-15	20.5500	21.3000	20.5000	20.6800	-16.207%	12	330	-54.787%
2026-05-14	24.6300	24.6800	24.6300	24.6800	-0.283%	2	323	-62.115%
2026-05-13	24.8800	25.0200	24.7500	24.7500	-1.000%	3	323	-62.222%
2026-05-12	26.3200	26.3200	25.0000	25.0000	0.000%	3	323	-62.600%
2026-05-06	25.7500	25.7500	24.2700	25.0000	+18.315%	126	323	-62.600%
2026-05-05	19.5000	23.0500	19.5000	21.1300	+0.811%	15	272	-55.750%
2026-05-04	20.7300	20.9600	20.7300	20.9600	-7.298%	4	273	-55.391%
2026-04-30	21.9100	22.8600	21.9100	22.6100	+9.227%	7	271	-58.647%
2026-04-28	21.9200	21.9200	20.7000	20.7000	-28.719%	2	270	-54.831%
2026-04-22	29.0400	29.0400	29.0400	29.0400	-20.066%	1	270	-67.803%
2026-04-17	36.3200	36.3300	36.3100	36.3300	-1.465%	3	269	-74.264%
2026-04-14	36.0000	36.8700	33.9000	36.8700	+12.787%	13	268	-74.641%
2026-04-13	32.5500	33.5500	31.4000	32.6900	-4.777%	9	272	-71.398%
2026-04-10	34.1600	34.3300	34.0100	34.3300	-7.962%	7	271	-72.764%
2026-04-08	37.3000	37.3000	37.3000	37.3000	+2.925%	3	265	-74.933%
2026-04-07	36.7400	36.7500	36.2400	36.2400	+0.807%	8	265	-74.200%
2026-04-06	36.4600	36.4600	35.5800	35.9500	-8.941%	5	261	-73.992%
2026-04-01	38.5900	40.2000	38.5900	39.4800	+22.533%	12	259	-76.317%
2026-03-30	33.9700	33.9700	32.2200	32.2200	+0.374%	9	256	-70.981%
2026-03-27	31.6400	32.1000	31.6400	32.1000	+9.932%	2	254	-70.872%
2026-03-26	29.7100	29.7100	29.2000	29.2000	-9.542%	2	255	-67.979%
2026-03-25	32.2100	32.2800	32.2100	32.2800	+24.585%	2	255	-71.035%
2026-03-24	25.9100	25.9100	25.9100	25.9100	-8.283%	10	255	-63.914%
2026-03-23	26.7600	28.2500	26.4200	28.2500	-28.662%	22	255	-66.903%
2026-03-18	38.5500	39.6000	38.5500	39.6000	-14.471%	3	255	-76.389%
2026-03-16	45.3700	46.3000	45.3700	46.3000	-1.321%	4	257	-79.806%
2026-03-13	50.0700	50.0700	46.9200	46.9200	-6.403%	4	258	-80.072%
2026-03-12	51.1700	51.1700	49.5700	50.1300	-2.660%	4	258	-81.348%
2026-03-09	51.5000	51.5000	51.5000	51.5000	-6.244%	1	258	-81.845%
2026-03-06	52.3900	54.9300	52.3900	54.9300	-2.208%	3	259	-82.978%
2026-03-04	56.1700	56.1700	56.1700	56.1700	+3.349%	1	260	-83.354%
2026-03-03	50.7000	54.3500	49.6500	54.3500	-13.179%	10	260	-82.797%
2026-03-02	65.0500	65.0500	62.4600	62.6000	+5.565%	206	259	-85.064%
2026-02-27	59.1500	59.3000	59.1500	59.3000	+8.113%	10	70	-84.233%
2026-02-24	54.4200	54.8500	54.4200	54.8500	-4.226%	2	70	-82.954%
2026-02-23	57.2700	57.2700	57.2700	57.2700	+25.896%	1	69	-83.674%
2026-02-19	45.3700	45.4900	45.3700	45.4900	-0.568%	4	68	-79.446%
2026-02-18	45.3400	45.7500	45.3400	45.7500	+19.017%	22	68	-79.563%
2026-02-17	38.4400	38.4400	38.4400	38.4400	-8.476%	1	55	-75.676%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-8.894%	3	54	-77.738%
2026-02-10	46.0000	46.1000	46.0000	46.1000	-8.259%	2	54	-79.718%
2026-02-09	49.5800	50.2500	49.2200	50.2500	+10.707%	30	55	-81.393%
2026-02-06	45.4400	45.6000	45.1500	45.3900	-14.520%	4	40	-79.401%
2026-02-04	53.1000	53.1000	53.1000	53.1000	+8.811%	3	38	-82.392%
2026-02-03	48.8000	48.8000	48.8000	48.8000	+28.387%	3	41	-80.840%
2026-02-02	43.2700	43.2700	38.0100	38.0100	-7.518%	9	38	-75.401%
2026-01-30	50.7200	53.9000	41.1000	41.1000	-30.866%	12	42	-77.251%
2026-01-29	78.0000	78.8000	59.4500	59.4500	-4.113%	29	40	-84.272%
2026-01-28	56.4100	62.0000	56.4100	62.0000	+31.217%	10	37	-84.919%
2026-01-27	47.2500	47.2500	47.2500	47.2500	+19.651%	1	34	-80.212%
2026-01-23	39.3300	39.4900	39.2800	39.4900	+5.673%	3	33	-76.323%
2026-01-22	37.3700	37.3700	37.3700	37.3700	+108.189%	3	30	-74.980%
2026-01-02	17.9500	17.9500	17.9500	17.9500	-5.026%	6	27	-47.911%
2025-12-31	18.9000	18.9000	18.9000	18.9000	-20.821%	1	20	-50.529%
2025-12-26	23.8700	23.8700	23.8700	23.8700	+6.705%	20	20	-60.829%
2025-12-23	22.3700	22.3700	22.3700	22.3700	+15.787%	4	4	-58.203%
2025-12-22	19.3200	19.3200	19.3200	19.3200	0.000%	4	4	-51.605%

.dark-mode .yrlkr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrlkr9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C505GLD Jun 17 2027 505.00 Call (GLD270617C00505000)option OPRA

GLD20270617C505
GLD Jun 17 2027 505.00 Call (GLD270617C00505000)
option OPRA