Dark

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

EOD

Jul 24, 2026

5.75-6.504%(-0.40)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.8600	6.1300	5.7500	5.7500	-6.504%	60	1,996	0.000%
2026-07-23	5.9000	6.1500	5.9000	6.1500	-12.143%	2	1,989	-6.504%
2026-07-22	7.0800	7.7000	7.0000	7.0000	+8.696%	124	1,988	-17.857%
2026-07-21	6.4400	6.4400	6.4400	6.4400	+7.333%	1	2,018	-10.714%
2026-07-20	6.3500	6.3500	6.0000	6.0000	-3.226%	25	2,018	-4.167%
2026-07-17	6.2000	6.2000	6.2000	6.2000	-2.208%	4	2,011	-7.258%
2026-07-16	5.8500	6.3400	5.4500	6.3400	-4.662%	3	2,008	-9.306%
2026-07-15	6.3500	6.7500	6.3500	6.6500	-2.206%	34	2,012	-13.534%
2026-07-14	6.8000	6.8000	6.8000	6.8000	+10.569%	1	1,994	-15.441%
2026-07-13	6.1000	6.7500	6.0000	6.1500	-16.667%	56	1,995	-6.504%
2026-07-10	7.3800	7.3800	7.3800	7.3800	+9.333%	4	1,974	-22.087%
2026-07-08	6.7000	6.7500	6.7000	6.7500	-10.714%	2	1,974	-14.815%
2026-07-07	8.0700	8.0700	7.5600	7.5600	+2.024%	3	1,974	-23.942%
2026-07-06	7.9300	7.9300	7.4100	7.4100	-2.500%	2	1,973	-22.402%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+3.825%	4	1,968	-24.342%
2026-07-01	7.3200	7.3200	7.3200	7.3200	-1.480%	2	1,968	-21.448%
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	-16.546%
2026-06-25	7.7500	7.7500	7.7000	7.7000	+4.054%	5	1,959	-25.325%
2026-06-24	8.4900	8.4900	7.2500	7.4000	-9.756%	1,008	1,959	-22.297%
2026-06-23	8.2000	8.2000	8.2000	8.2000	-18.812%	5	1,244	-29.878%
2026-06-18	10.8300	10.8300	10.1000	10.1000	-12.781%	6	1,233	-43.069%
2026-06-17	11.9000	11.9000	11.5800	11.5800	+0.871%	6	1,233	-50.345%
2026-06-16	11.5300	11.5300	11.4800	11.4800	-1.880%	2	1,233	-49.913%
2026-06-15	14.0000	14.0000	11.7000	11.7000	+15.842%	9	1,234	-50.855%
2026-06-11	8.5200	10.3000	8.5100	10.1000	+12.849%	206	1,233	-43.069%
2026-06-10	10.0500	10.0500	8.9500	8.9500	-18.636%	3	1,232	-35.754%
2026-06-09	11.5000	11.5000	11.0000	11.0000	-8.865%	7	1,237	-47.727%
2026-06-05	13.6900	13.6900	12.0700	12.0700	-19.264%	16	1,232	-52.361%
2026-06-03	14.9500	14.9500	14.9500	14.9500	-5.975%	2	1,228	-61.538%
2026-06-02	15.9000	15.9000	15.9000	15.9000	+1.274%	1	1,226	-63.836%
2026-06-01	15.7000	15.7000	15.7000	15.7000	-11.847%	2	1,225	-63.376%
2026-05-29	18.6000	18.6000	17.8100	17.8100	+11.382%	3	1,225	-67.715%
2026-05-28	14.5000	16.8000	14.5000	15.9900	+5.894%	34	1,224	-64.040%
2026-05-27	14.6000	15.1100	14.6000	15.1000	-7.814%	239	1,229	-61.921%
2026-05-26	17.2400	17.2800	16.3800	16.3800	-3.647%	74	1,192	-64.896%
2026-05-22	17.4400	17.4400	16.8500	17.0000	-1.163%	6	1,204	-66.176%
2026-05-21	17.2000	17.2000	17.2000	17.2000	-4.867%	20	1,205	-66.570%
2026-05-19	18.0800	18.0800	18.0800	18.0800	-9.009%	1	1,205	-68.197%
2026-05-15	19.7000	19.8900	19.4000	19.8700	-13.983%	8	1,225	-71.062%
2026-05-14	23.4000	23.4000	23.1000	23.1000	-2.737%	15	1,225	-75.108%
2026-05-13	23.3300	23.7500	23.3300	23.7500	-6.863%	2	1,204	-75.789%
2026-05-12	24.4000	25.5000	23.7500	25.5000	+3.870%	23	1,204	-77.451%
2026-05-08	24.5500	24.5500	24.5500	24.5500	-5.359%	20	1,204	-76.578%
2026-05-07	25.9300	25.9400	25.9300	25.9400	+6.486%	2	1,194	-77.833%
2026-05-06	24.2300	24.3600	24.2300	24.3600	+20.118%	4	1,194	-76.396%
2026-05-05	20.4000	20.5000	20.2800	20.2800	+2.424%	10	1,194	-71.647%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-12.775%	1	1,193	-70.960%
2026-05-01	22.7000	22.7100	22.7000	22.7000	+3.700%	4	1,193	-74.670%
2026-04-30	21.8900	21.8900	21.8900	21.8900	+8.099%	1	1,193	-73.732%
2026-04-29	20.2500	20.2500	20.2500	20.2500	-2.410%	5	1,192	-71.605%
2026-04-28	20.6500	20.7500	20.6500	20.7500	-14.221%	3	1,192	-72.289%
2026-04-27	24.1900	24.1900	24.1900	24.1900	-5.397%	20	1,192	-76.230%
2026-04-24	25.7100	25.7100	25.5700	25.5700	-11.858%	2	1,192	-77.513%
2026-04-22	29.2500	29.2500	28.7000	29.0100	-1.827%	11	1,192	-80.179%
2026-04-21	29.5500	29.5500	29.5500	29.5500	-15.668%	1	1,190	-80.541%
2026-04-17	34.7000	35.0400	34.7000	35.0400	+2.098%	12	1,190	-83.590%
2026-04-15	34.3200	34.3200	34.3200	34.3200	-1.351%	6	1,202	-83.246%
2026-04-14	33.2500	35.5000	32.6900	34.7900	+11.328%	35	1,208	-83.472%
2026-04-13	30.1300	31.2500	30.0500	31.2500	-7.270%	327	1,215	-81.600%
2026-04-10	34.2400	34.2400	33.7000	33.7000	-6.441%	8	1,217	-82.938%
2026-04-09	36.0200	36.0200	36.0200	36.0200	-3.741%	20	1,214	-84.037%
2026-04-08	37.4200	37.4200	37.4200	37.4200	+3.944%	1	1,194	-84.634%
2026-04-07	34.2100	36.0000	34.1500	36.0000	+4.956%	198	1,193	-84.028%
2026-04-06	34.3100	34.3100	34.2800	34.3000	-4.404%	3	1,220	-83.236%
2026-04-02	35.7900	35.8800	35.5700	35.8800	-6.367%	6	1,224	-83.974%
2026-04-01	36.5000	40.4400	36.5000	38.3200	+13.878%	42	1,224	-84.995%
2026-03-31	33.0500	33.6500	32.7100	33.6500	+10.364%	122	1,228	-82.912%
2026-03-30	32.2700	32.2700	30.4700	30.4900	-4.570%	30	1,272	-81.141%
2026-03-27	27.4400	31.9500	27.3500	31.9500	+14.516%	11	1,277	-82.003%
2026-03-26	27.4000	27.9000	27.4000	27.9000	-7.616%	4	1,276	-79.391%
2026-03-25	30.8800	31.5400	29.6500	30.2000	+13.236%	125	1,276	-80.960%
2026-03-23	25.0000	27.3500	25.0000	26.6700	-0.559%	24	1,289	-78.440%
2026-03-20	29.8800	30.0000	26.8000	26.8200	-11.718%	79	1,286	-78.561%
2026-03-19	26.1000	30.4000	26.0800	30.3800	-16.193%	5	1,263	-81.073%
2026-03-18	37.0500	38.1600	36.2500	36.2500	-15.698%	18	1,258	-84.138%
2026-03-17	43.0200	43.0200	43.0000	43.0000	-11.139%	2	1,256	-86.628%
2026-03-12	47.8400	48.4800	47.7600	48.3900	-7.228%	150	1,255	-88.117%
2026-03-11	52.0600	52.1600	52.0600	52.1600	-3.497%	2	1,187	-88.976%
2026-03-10	54.0500	54.0500	54.0500	54.0500	+6.713%	2	1,188	-89.362%
2026-03-09	50.5000	50.6500	50.5000	50.6500	-6.791%	2	1,186	-88.648%
2026-03-06	52.3500	54.3400	52.2800	54.3400	+8.571%	3	1,186	-89.418%
2026-03-05	49.6500	50.0500	49.6500	50.0500	-4.137%	2	1,186	-88.511%
2026-03-03	51.9800	52.2100	51.9800	52.2100	-14.058%	4	1,186	-88.987%
2026-03-02	60.6000	60.7500	60.6000	60.7500	+6.766%	2	1,186	-90.535%
2026-02-27	56.9000	56.9000	56.9000	56.9000	+7.156%	50	1,187	-89.895%
2026-02-26	53.5100	53.5100	53.1000	53.1000	-5.801%	1,001	1,187	-89.171%
2026-02-25	56.3700	56.3700	56.3700	56.3700	-2.810%	1	332	-89.800%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+19.588%	3	332	-90.086%
2026-02-20	48.1000	48.5000	48.1000	48.5000	+24.519%	15	332	-88.144%
2026-02-12	39.9300	40.3400	38.9500	38.9500	-15.875%	3	322	-85.237%
2026-02-11	46.3000	46.3000	46.3000	46.3000	+4.397%	10	321	-87.581%
2026-02-10	44.1000	44.3500	43.6100	44.3500	-8.839%	5	321	-87.035%
2026-02-09	47.9000	48.6500	47.9000	48.6500	+2.206%	2	320	-88.181%
2026-02-03	45.9000	47.6000	45.9000	47.6000	+0.422%	202	321	-87.920%
2026-01-30	49.4700	49.4700	47.4000	47.4000	-16.696%	222	356	-87.869%
2026-01-29	76.4500	77.8000	53.7000	56.9000	-9.352%	26	197	-89.895%
2026-01-28	56.3300	65.1000	56.3300	62.7700	+38.872%	4	178	-90.840%
2026-01-27	45.2000	45.2000	45.2000	45.2000	-3.108%	1	177	-87.279%
2026-01-26	45.3700	46.6500	45.3700	46.6500	+30.053%	22	178	-87.674%
2026-01-22	35.8700	35.8700	35.8700	35.8700	+27.379%	2	157	-83.970%
2026-01-20	28.1600	28.1600	28.1600	28.1600	+14.939%	4	155	-79.581%
2026-01-12	24.5000	24.7300	24.5000	24.5000	+5.150%	145	155	-76.531%
2025-12-26	23.3000	23.3000	23.3000	23.3000	+16.500%	6	10	-75.322%
2025-12-23	20.3700	20.3700	20.0000	20.0000	+66.667%	6	16	-71.250%
2025-10-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	10	-52.083%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-38.776%	4	7	-52.083%
2025-10-20	19.6000	19.6000	19.6000	19.6000	+229.412%	1	7	-70.663%
2025-09-25	5.9500	5.9500	5.9500	5.9500	+15.759%	6	6	-3.361%
2025-09-05	5.1400	5.1400	5.1400	5.1400	0.000%	1	1	+11.868%

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