Dark

GLD20270617C515
GLD Jun 17 2027 515.00 Call (GLD270617C00515000)
option OPRA

EOD

Sep 16, 2026

7.80-21.608%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.4500	8.4500	7.8000	7.8000	-21.608%	2	337	0.000%
2026-09-11	9.9500	9.9500	9.9500	9.9500	-1.970%	1	338	-21.608%
2026-09-09	10.1500	10.1500	10.1500	10.1500	-10.573%	1	338	-23.153%
2026-09-03	11.3500	11.3500	11.3500	11.3500	+21.390%	2	338	-31.278%
2026-09-02	9.3500	9.3500	9.3500	9.3500	+0.322%	1	340	-16.578%
2026-09-01	9.3200	9.3200	9.3200	9.3200	-34.366%	1	340	-16.309%
2026-08-28	14.2000	14.2000	14.2000	14.2000	-10.972%	1	341	-45.070%
2026-08-26	15.8000	15.9500	15.8000	15.9500	-3.509%	20	340	-51.097%
2026-08-24	16.5300	16.5300	16.5300	16.5300	+16.000%	4	338	-52.813%
2026-08-21	14.0000	14.2500	14.0000	14.2500	+14.000%	80	338	-45.263%
2026-08-20	12.5000	12.5000	12.1500	12.5000	+9.170%	121	299	-37.600%
2026-08-19	10.5100	11.4500	10.5100	11.4500	+20.526%	2	293	-31.878%
2026-08-18	9.5000	9.5000	9.5000	9.5000	-5.000%	1	292	-17.895%
2026-08-17	9.5000	10.0900	9.5000	10.0000	+6.383%	5	292	-22.000%
2026-08-13	9.4000	9.4000	9.4000	9.4000	-10.561%	82	293	-17.021%
2026-08-12	11.0500	11.0500	10.5100	10.5100	+15.495%	5	216	-25.785%
2026-08-10	9.1000	9.1000	9.1000	9.1000	+16.667%	1	212	-14.286%
2026-08-06	7.7800	7.8200	7.7600	7.8000	+1.430%	8	213	0.000%
2026-08-05	7.4600	7.7300	7.4400	7.6900	+39.060%	10	215	+1.430%
2026-07-29	5.5300	5.5300	5.5300	5.5300	+10.600%	1	220	+41.049%
2026-07-28	5.1000	5.2600	5.0000	5.0000	-24.699%	16	221	+56.000%
2026-07-14	6.6400	6.6400	6.6400	6.6400	+22.284%	1	225	+17.470%
2026-07-13	5.4300	5.4300	5.4300	5.4300	-22.206%	4	224	+43.646%
2026-07-10	6.9800	6.9800	6.9800	6.9800	-9.935%	4	226	+11.748%
2026-07-06	7.6200	7.7500	7.6200	7.7500	+20.155%	10	226	+0.645%
2026-06-30	6.7100	6.7100	6.4500	6.4500	-7.194%	8	221	+20.930%
2026-06-29	7.0600	7.0600	6.8600	6.9500	-18.042%	40	219	+12.230%
2026-06-11	8.4800	8.4800	8.4800	8.4800	-4.397%	1	219	-8.019%
2026-06-10	8.9500	8.9500	8.8700	8.8700	-40.310%	3	219	-12.063%
2026-06-02	14.8600	14.8600	14.8600	14.8600	-0.268%	2	217	-47.510%
2026-06-01	14.9000	14.9000	14.9000	14.9000	-5.457%	2	217	-47.651%
2026-05-28	15.0000	15.8700	15.0000	15.7600	-2.354%	7	215	-50.508%
2026-05-22	16.2900	16.2900	16.1400	16.1400	-26.536%	2	214	-51.673%
2026-05-14	21.9700	21.9700	21.9700	21.9700	-7.495%	1	213	-64.497%
2026-05-11	23.8400	23.8400	23.7500	23.7500	+7.955%	2	214	-67.158%
2026-05-06	21.8500	22.0000	21.8500	22.0000	+13.636%	9	213	-64.545%
2026-05-04	19.3500	19.3600	19.3500	19.3600	-5.098%	2	210	-59.711%
2026-04-30	20.3500	20.4000	20.3500	20.4000	+7.368%	2	210	-61.765%
2026-04-29	19.0400	19.0900	19.0000	19.0000	-3.797%	16	210	-58.947%
2026-04-28	19.7500	19.7500	19.7500	19.7500	-23.152%	9	210	-60.506%
2026-04-23	25.5700	25.7100	25.5700	25.7000	-1.116%	6	210	-69.650%
2026-04-22	25.9900	25.9900	25.9900	25.9900	-5.422%	1	205	-69.988%
2026-04-21	28.0000	28.0000	26.9300	27.4800	-18.092%	22	205	-71.616%
2026-04-14	31.4600	34.0200	31.2400	33.5500	+13.883%	9	184	-76.751%
2026-04-13	29.4600	29.4600	29.4600	29.4600	-7.649%	3	184	-73.523%
2026-04-10	31.9000	31.9000	31.9000	31.9000	-8.149%	13	184	-75.549%
2026-04-09	34.6800	34.7300	34.6800	34.7300	+8.871%	100	171	-77.541%
2026-04-07	32.6500	32.9200	31.9000	31.9000	-2.892%	99	121	-75.549%
2026-04-06	33.0200	33.0200	32.7600	32.8500	-4.561%	6	55	-76.256%
2026-04-02	34.4100	34.4200	34.4100	34.4200	-7.473%	2	54	-77.339%
2026-04-01	36.5000	37.2000	36.5000	37.2000	+19.231%	10	54	-79.032%
2026-03-30	31.2000	31.2000	31.2000	31.2000	+7.033%	1	51	-75.000%
2026-03-27	29.1500	29.1500	29.1500	29.1500	+14.854%	2	51	-73.242%
2026-03-23	25.5700	26.0600	25.0100	25.3800	-1.322%	59	51	-69.267%
2026-03-20	27.4500	27.5400	25.6400	25.7200	-9.532%	7	66	-69.673%
2026-03-19	26.8000	28.4300	26.0000	28.4300	-22.322%	9	65	-72.564%
2026-03-18	36.6000	36.6000	36.6000	36.6000	-13.882%	1	67	-78.689%
2026-03-16	42.4300	42.5000	42.4300	42.5000	-4.709%	2	66	-81.647%
2026-03-13	44.4700	44.6000	44.4700	44.6000	-10.081%	2	67	-82.511%
2026-03-09	49.6000	49.6000	49.6000	49.6000	-4.339%	1	67	-84.274%
2026-03-06	51.7400	51.8500	51.7400	51.8500	+6.033%	2	68	-84.957%
2026-03-03	48.4000	48.9000	48.4000	48.9000	-13.772%	6	69	-84.049%
2026-03-02	59.7500	59.7500	56.7100	56.7100	+8.370%	2	67	-86.246%
2026-02-26	52.0500	52.3300	52.0500	52.3300	-6.803%	2	65	-85.095%
2026-02-23	56.1500	56.1500	56.1500	56.1500	+22.867%	1	65	-86.109%
2026-02-19	45.7000	45.7000	45.7000	45.7000	+8.294%	1	64	-82.932%
2026-02-18	43.7000	43.7000	42.2000	42.2000	+17.713%	3	64	-81.517%
2026-02-17	35.8200	35.8500	35.8100	35.8500	-20.422%	8	64	-78.243%
2026-02-11	44.4800	45.0500	44.4300	45.0500	-2.679%	23	68	-82.686%
2026-02-09	46.2900	46.2900	46.2900	46.2900	+8.713%	1	68	-83.150%
2026-02-06	42.4600	42.7500	42.4400	42.5800	+1.381%	72	67	-81.682%
2026-02-02	42.0000	42.0000	42.0000	42.0000	-9.502%	1	32	-81.429%
2026-01-30	38.2800	46.4100	38.2800	46.4100	-25.036%	6	32	-83.193%
2026-01-29	74.7500	74.7500	61.9100	61.9100	+13.409%	11	33	-87.401%
2026-01-28	51.6100	55.6700	51.6100	54.5900	+23.843%	6	24	-85.712%
2026-01-26	44.0800	44.0800	44.0800	44.0800	+18.590%	3	23	-82.305%
2026-01-23	35.1500	37.4000	35.1500	37.1700	+26.774%	12	20	-79.015%
2026-01-21	33.0500	33.0500	29.3200	29.3200	+46.600%	7	12	-73.397%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+14.286%	9	11	-61.000%
2025-12-29	17.5000	17.5000	17.5000	17.5000	-21.171%	1	11	-55.429%
2025-12-26	20.3000	22.2000	20.3000	22.2000	+30.205%	9	10	-64.865%
2025-12-19	16.3500	17.0500	16.3500	17.0500	+36.400%	2	1	-54.252%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-17.763%	1	1	-37.600%
2025-11-14	15.2000	15.2000	15.2000	15.2000	+13.433%	1	2	-48.684%
2025-10-13	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-41.791%

.dark-mode .sDd73M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDd73M{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C515GLD Jun 17 2027 515.00 Call (GLD270617C00515000)option OPRA

GLD20270617C515
GLD Jun 17 2027 515.00 Call (GLD270617C00515000)
option OPRA