Dark

GLD20270617C510
GLD Jun 17 2027 510.00 Call (GLD270617C00510000)
option OPRA

EOD

Sep 17, 2026

9.11+11.779%(+0.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.6000	9.6000	9.1100	9.1100	+11.779%	4	2,069	0.000%
2026-09-16	9.8800	9.8800	8.1500	8.1500	-6.322%	5	2,068	+11.779%
2026-09-14	8.7200	8.7200	8.5500	8.7000	-9.186%	20	2,070	+4.713%
2026-09-11	10.9600	10.9600	9.5800	9.5800	-2.543%	4	2,058	-4.906%
2026-09-10	10.3200	10.3200	9.8300	9.8300	-15.259%	2	2,058	-7.325%
2026-09-09	11.6000	11.6000	11.6000	11.6000	+2.113%	2	2,058	-21.466%
2026-09-04	11.3600	11.3600	11.3600	11.3600	-14.264%	1	2,055	-19.806%
2026-09-03	12.4000	13.2500	12.4000	13.2500	+39.474%	6	2,055	-31.245%
2026-09-01	9.7700	10.2100	9.5000	9.5000	-17.891%	3	2,054	-4.105%
2026-08-31	11.7900	11.7900	11.5700	11.5700	-14.296%	101	2,052	-21.262%
2026-08-28	13.5000	13.5000	13.5000	13.5000	-15.625%	1	1,951	-32.519%
2026-08-26	16.6500	16.8500	16.0000	16.0000	-7.993%	79	1,950	-43.063%
2026-08-25	17.3900	17.3900	17.3900	17.3900	-0.458%	4	1,986	-47.614%
2026-08-24	18.0100	18.0500	17.4700	17.4700	+8.240%	13	1,987	-47.853%
2026-08-21	14.6400	16.9000	14.4700	16.1400	+28.606%	467	1,987	-43.556%
2026-08-19	12.5000	12.7000	12.3400	12.5500	+21.845%	30	2,035	-27.410%
2026-08-17	10.3000	10.3000	10.3000	10.3000	+7.292%	1	2,031	-11.553%
2026-08-13	9.9000	9.9500	9.6000	9.6000	-20.000%	54	2,031	-5.104%
2026-08-12	11.9500	12.0000	11.8000	12.0000	+2.564%	4	1,996	-24.083%
2026-08-10	9.9000	11.7000	9.9000	11.7000	+12.500%	47	1,996	-22.137%
2026-08-07	8.8300	10.4000	8.8300	10.4000	+21.354%	34	1,994	-12.404%
2026-08-06	8.5700	8.5700	8.5700	8.5700	+1.420%	1	2,005	+6.301%
2026-08-05	7.4900	8.6500	7.4900	8.4500	+59.434%	28	2,004	+7.811%
2026-08-03	5.3000	5.3000	5.3000	5.3000	-3.811%	2	1,993	+71.887%
2026-07-31	5.6000	5.6000	5.5000	5.5100	-8.167%	9	1,993	+65.336%
2026-07-30	5.9500	6.1000	5.9500	6.0000	+7.143%	15	1,993	+51.833%
2026-07-29	5.7000	5.7000	5.6000	5.6000	+1.449%	5	1,980	+62.679%
2026-07-28	5.4000	5.6000	5.3200	5.5200	-4.000%	469	1,977	+65.036%
2026-07-24	5.8600	6.1300	5.7500	5.7500	-6.504%	60	1,996	+58.435%
2026-07-23	5.9000	6.1500	5.9000	6.1500	-12.143%	2	1,989	+48.130%
2026-07-22	7.0800	7.7000	7.0000	7.0000	+8.696%	124	1,988	+30.143%
2026-07-21	6.4400	6.4400	6.4400	6.4400	+7.333%	1	2,018	+41.460%
2026-07-20	6.3500	6.3500	6.0000	6.0000	-3.226%	25	2,018	+51.833%
2026-07-17	6.2000	6.2000	6.2000	6.2000	-2.208%	4	2,011	+46.935%
2026-07-16	5.8500	6.3400	5.4500	6.3400	-4.662%	3	2,008	+43.691%
2026-07-15	6.3500	6.7500	6.3500	6.6500	-2.206%	34	2,012	+36.992%
2026-07-14	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,994	+33.971%
2026-07-13	6.1000	6.7500	6.0000	6.1500	-16.667%	56	1,995	+48.130%
2026-07-10	7.3800	7.3800	7.3800	7.3800	+9.333%	4	1,974	+23.442%
2026-07-08	6.7000	6.7500	6.7000	6.7500	-10.714%	2	1,974	+34.963%
2026-07-07	8.0700	8.0700	7.5600	7.5600	+2.024%	3	1,974	+20.503%
2026-07-06	7.9300	7.9300	7.4100	7.4100	-2.500%	2	1,973	+22.942%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+3.825%	4	1,968	+19.868%
2026-07-01	7.3200	7.3200	7.3200	7.3200	-1.480%	2	1,968	+24.454%
2026-06-30	7.4300	7.4300	7.4300	7.4300	+7.837%	4	1,970	+22.611%
2026-06-29	7.2400	7.3900	6.8900	6.8900	-10.519%	29	1,970	+32.221%
2026-06-25	7.7500	7.7500	7.7000	7.7000	+4.054%	5	1,959	+18.312%
2026-06-24	8.4900	8.4900	7.2500	7.4000	-9.756%	1,008	1,959	+23.108%
2026-06-23	8.2000	8.2000	8.2000	8.2000	-18.812%	5	1,244	+11.098%
2026-06-18	10.8300	10.8300	10.1000	10.1000	-12.781%	6	1,233	-9.802%
2026-06-17	11.9000	11.9000	11.5800	11.5800	+0.871%	6	1,233	-21.330%
2026-06-16	11.5300	11.5300	11.4800	11.4800	-1.880%	2	1,233	-20.645%
2026-06-15	14.0000	14.0000	11.7000	11.7000	+15.842%	9	1,234	-22.137%
2026-06-11	8.5200	10.3000	8.5100	10.1000	+12.849%	206	1,233	-9.802%
2026-06-10	10.0500	10.0500	8.9500	8.9500	-18.636%	3	1,232	+1.788%
2026-06-09	11.5000	11.5000	11.0000	11.0000	-8.865%	7	1,237	-17.182%
2026-06-05	13.6900	13.6900	12.0700	12.0700	-19.264%	16	1,232	-24.524%
2026-06-03	14.9500	14.9500	14.9500	14.9500	-5.975%	2	1,228	-39.064%
2026-06-02	15.9000	15.9000	15.9000	15.9000	+1.274%	1	1,226	-42.704%
2026-06-01	15.7000	15.7000	15.7000	15.7000	-11.847%	2	1,225	-41.975%
2026-05-29	18.6000	18.6000	17.8100	17.8100	+11.382%	3	1,225	-48.849%
2026-05-28	14.5000	16.8000	14.5000	15.9900	+5.894%	34	1,224	-43.027%
2026-05-27	14.6000	15.1100	14.6000	15.1000	-7.814%	239	1,229	-39.669%
2026-05-26	17.2400	17.2800	16.3800	16.3800	-3.647%	74	1,192	-44.383%
2026-05-22	17.4400	17.4400	16.8500	17.0000	-1.163%	6	1,204	-46.412%
2026-05-21	17.2000	17.2000	17.2000	17.2000	-4.867%	20	1,205	-47.035%
2026-05-19	18.0800	18.0800	18.0800	18.0800	-9.009%	1	1,205	-49.613%
2026-05-15	19.7000	19.8900	19.4000	19.8700	-13.983%	8	1,225	-54.152%
2026-05-14	23.4000	23.4000	23.1000	23.1000	-2.737%	15	1,225	-60.563%
2026-05-13	23.3300	23.7500	23.3300	23.7500	-6.863%	2	1,204	-61.642%
2026-05-12	24.4000	25.5000	23.7500	25.5000	+3.870%	23	1,204	-64.275%
2026-05-08	24.5500	24.5500	24.5500	24.5500	-5.359%	20	1,204	-62.892%
2026-05-07	25.9300	25.9400	25.9300	25.9400	+6.486%	2	1,194	-64.880%
2026-05-06	24.2300	24.3600	24.2300	24.3600	+20.118%	4	1,194	-62.603%
2026-05-05	20.4000	20.5000	20.2800	20.2800	+2.424%	10	1,194	-55.079%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-12.775%	1	1,193	-53.990%
2026-05-01	22.7000	22.7100	22.7000	22.7000	+3.700%	4	1,193	-59.868%
2026-04-30	21.8900	21.8900	21.8900	21.8900	+8.099%	1	1,193	-58.383%
2026-04-29	20.2500	20.2500	20.2500	20.2500	-2.410%	5	1,192	-55.012%
2026-04-28	20.6500	20.7500	20.6500	20.7500	-14.221%	3	1,192	-56.096%
2026-04-27	24.1900	24.1900	24.1900	24.1900	-5.397%	20	1,192	-62.340%
2026-04-24	25.7100	25.7100	25.5700	25.5700	-11.858%	2	1,192	-64.372%
2026-04-22	29.2500	29.2500	28.7000	29.0100	-1.827%	11	1,192	-68.597%
2026-04-21	29.5500	29.5500	29.5500	29.5500	-15.668%	1	1,190	-69.171%
2026-04-17	34.7000	35.0400	34.7000	35.0400	+2.098%	12	1,190	-74.001%
2026-04-15	34.3200	34.3200	34.3200	34.3200	-1.351%	6	1,202	-73.456%
2026-04-14	33.2500	35.5000	32.6900	34.7900	+11.328%	35	1,208	-73.814%
2026-04-13	30.1300	31.2500	30.0500	31.2500	-7.270%	327	1,215	-70.848%
2026-04-10	34.2400	34.2400	33.7000	33.7000	-6.441%	8	1,217	-72.967%
2026-04-09	36.0200	36.0200	36.0200	36.0200	-3.741%	20	1,214	-74.708%
2026-04-08	37.4200	37.4200	37.4200	37.4200	+3.944%	1	1,194	-75.655%
2026-04-07	34.2100	36.0000	34.1500	36.0000	+4.956%	198	1,193	-74.694%
2026-04-06	34.3100	34.3100	34.2800	34.3000	-4.404%	3	1,220	-73.440%
2026-04-02	35.7900	35.8800	35.5700	35.8800	-6.367%	6	1,224	-74.610%
2026-04-01	36.5000	40.4400	36.5000	38.3200	+13.878%	42	1,224	-76.227%
2026-03-31	33.0500	33.6500	32.7100	33.6500	+10.364%	122	1,228	-72.927%
2026-03-30	32.2700	32.2700	30.4700	30.4900	-4.570%	30	1,272	-70.121%
2026-03-27	27.4400	31.9500	27.3500	31.9500	+14.516%	11	1,277	-71.487%
2026-03-26	27.4000	27.9000	27.4000	27.9000	-7.616%	4	1,276	-67.348%
2026-03-25	30.8800	31.5400	29.6500	30.2000	+13.236%	125	1,276	-69.834%
2026-03-23	25.0000	27.3500	25.0000	26.6700	-0.559%	24	1,289	-65.842%
2026-03-20	29.8800	30.0000	26.8000	26.8200	-11.718%	79	1,286	-66.033%
2026-03-19	26.1000	30.4000	26.0800	30.3800	-16.193%	5	1,263	-70.013%
2026-03-18	37.0500	38.1600	36.2500	36.2500	-15.698%	18	1,258	-74.869%
2026-03-17	43.0200	43.0200	43.0000	43.0000	-11.139%	2	1,256	-78.814%
2026-03-12	47.8400	48.4800	47.7600	48.3900	-7.228%	150	1,255	-81.174%
2026-03-11	52.0600	52.1600	52.0600	52.1600	-3.497%	2	1,187	-82.535%
2026-03-10	54.0500	54.0500	54.0500	54.0500	+6.713%	2	1,188	-83.145%
2026-03-09	50.5000	50.6500	50.5000	50.6500	-6.791%	2	1,186	-82.014%
2026-03-06	52.3500	54.3400	52.2800	54.3400	+8.571%	3	1,186	-83.235%
2026-03-05	49.6500	50.0500	49.6500	50.0500	-4.137%	2	1,186	-81.798%
2026-03-03	51.9800	52.2100	51.9800	52.2100	-14.058%	4	1,186	-82.551%
2026-03-02	60.6000	60.7500	60.6000	60.7500	+6.766%	2	1,186	-85.004%
2026-02-27	56.9000	56.9000	56.9000	56.9000	+7.156%	50	1,187	-83.989%
2026-02-26	53.5100	53.5100	53.1000	53.1000	-5.801%	1,001	1,187	-82.844%
2026-02-25	56.3700	56.3700	56.3700	56.3700	-2.810%	1	332	-83.839%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+19.588%	3	332	-84.293%
2026-02-20	48.1000	48.5000	48.1000	48.5000	+24.519%	15	332	-81.216%
2026-02-12	39.9300	40.3400	38.9500	38.9500	-15.875%	3	322	-76.611%
2026-02-11	46.3000	46.3000	46.3000	46.3000	+4.397%	10	321	-80.324%
2026-02-10	44.1000	44.3500	43.6100	44.3500	-8.839%	5	321	-79.459%
2026-02-09	47.9000	48.6500	47.9000	48.6500	+2.206%	2	320	-81.274%
2026-02-03	45.9000	47.6000	45.9000	47.6000	+0.422%	202	321	-80.861%
2026-01-30	49.4700	49.4700	47.4000	47.4000	-16.696%	222	356	-80.781%
2026-01-29	76.4500	77.8000	53.7000	56.9000	-9.352%	26	197	-83.989%
2026-01-28	56.3300	65.1000	56.3300	62.7700	+38.872%	4	178	-85.487%
2026-01-27	45.2000	45.2000	45.2000	45.2000	-3.108%	1	177	-79.845%
2026-01-26	45.3700	46.6500	45.3700	46.6500	+30.053%	22	178	-80.472%
2026-01-22	35.8700	35.8700	35.8700	35.8700	+27.379%	2	157	-74.603%
2026-01-20	28.1600	28.1600	28.1600	28.1600	+14.939%	4	155	-67.649%
2026-01-12	24.5000	24.7300	24.5000	24.5000	+5.150%	145	155	-62.816%
2025-12-26	23.3000	23.3000	23.3000	23.3000	+16.500%	6	10	-60.901%
2025-12-23	20.3700	20.3700	20.0000	20.0000	+66.667%	6	16	-54.450%
2025-10-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	10	-24.083%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-38.776%	4	7	-24.083%
2025-10-20	19.6000	19.6000	19.6000	19.6000	+229.412%	1	7	-53.520%
2025-09-25	5.9500	5.9500	5.9500	5.9500	+15.759%	6	6	+53.109%
2025-09-05	5.1400	5.1400	5.1400	5.1400	0.000%	1	1	+77.237%

.dark-mode .Zt1TzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zt1TzC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C510GLD Jun 17 2027 510.00 Call (GLD270617C00510000)option OPRA

GLD20270617C510
GLD Jun 17 2027 510.00 Call (GLD270617C00510000)
option OPRA