Dark

GLD20270617C520
GLD Jun 17 2027 520.00 Call (GLD270617C00520000)
option OPRA

EOD

Sep 17, 2026

8.50+5.328%(+0.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.5000	8.5000	8.5000	8.5000	+5.328%	8	2,129	0.000%
2026-09-16	8.0700	8.0700	8.0700	8.0700	+1.637%	3	2,129	+5.328%
2026-09-15	7.9400	7.9400	7.9400	7.9400	-15.711%	2	2,126	+7.053%
2026-09-11	9.6400	9.6400	9.4200	9.4200	-2.181%	5	2,128	-9.766%
2026-09-10	9.6300	9.6300	9.6300	9.6300	-6.323%	2	2,127	-11.734%
2026-09-09	10.0500	10.3800	10.0500	10.2800	+5.328%	11	2,125	-17.315%
2026-09-08	9.7600	9.7600	9.7600	9.7600	+11.543%	1	2,124	-12.910%
2026-09-01	8.7500	8.7500	8.7500	8.7500	-14.216%	2	2,124	-2.857%
2026-08-31	10.1300	10.2000	10.1300	10.2000	-31.773%	2	2,122	-16.667%
2026-08-26	15.0000	15.1000	14.9500	14.9500	-4.228%	30	2,122	-43.144%
2026-08-25	15.6100	15.6100	15.6100	15.6100	-2.438%	4	2,122	-45.548%
2026-08-24	16.2800	16.2800	16.0000	16.0000	+11.654%	2,005	2,126	-46.875%
2026-08-21	13.0100	14.3300	13.0100	14.3300	+26.814%	6	855	-40.684%
2026-08-20	11.5000	11.5000	11.3000	11.3000	+11.330%	3	850	-24.779%
2026-08-19	10.1500	10.1500	10.1500	10.1500	+8.556%	1	848	-16.256%
2026-08-17	9.3500	9.3500	9.3500	9.3500	-8.780%	5	848	-9.091%
2026-08-12	10.3000	10.4100	10.2500	10.2500	-4.740%	3	848	-17.073%
2026-08-11	10.6500	10.7600	10.6500	10.7600	+18.112%	2	848	-21.004%
2026-08-10	9.1300	9.1300	9.1100	9.1100	+1.222%	5	849	-6.696%
2026-08-07	9.0000	9.0000	9.0000	9.0000	+22.283%	2	844	-5.556%
2026-08-06	7.3500	7.3600	7.3500	7.3600	+0.136%	4	844	+15.489%
2026-08-05	7.0400	7.3500	7.0400	7.3500	+58.065%	6	846	+15.646%
2026-08-03	4.6000	4.6500	4.6000	4.6500	-15.455%	3	846	+82.796%
2026-07-30	5.5000	5.7000	5.4500	5.5000	+10.000%	4	843	+54.545%
2026-07-29	4.8200	5.0000	4.8200	5.0000	-0.596%	3	841	+70.000%
2026-07-28	4.8500	5.1300	4.7500	5.0300	-5.805%	872	841	+68.986%
2026-07-24	5.3600	5.5200	5.2100	5.3400	+2.103%	44	564	+59.176%
2026-07-20	5.2300	5.2300	5.2300	5.2300	+0.577%	66	543	+62.524%
2026-07-13	5.1100	5.2000	5.1100	5.2000	-22.388%	8	543	+63.462%
2026-07-10	6.4800	6.7000	6.4000	6.7000	-2.899%	3	545	+26.866%
2026-07-06	7.1300	7.2700	6.7600	6.9000	+6.481%	168	544	+23.188%
2026-06-30	6.5300	6.7000	6.4500	6.4800	-4.846%	10	497	+31.173%
2026-06-24	6.8100	6.8100	6.8100	6.8100	-14.875%	40	496	+24.816%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-22.854%	4	496	+6.250%
2026-06-17	10.3700	10.3700	10.3700	10.3700	+8.359%	1	497	-18.033%
2026-06-11	7.8000	9.5700	7.8000	9.5700	+10.000%	104	497	-11.181%
2026-06-10	8.4100	8.7000	8.4100	8.7000	-17.847%	5	498	-2.299%
2026-06-09	10.9100	10.9100	10.5900	10.5900	-2.216%	10	503	-19.736%
2026-06-08	10.8300	10.8300	10.8300	10.8300	-9.750%	10	508	-21.514%
2026-06-05	12.0000	12.0000	12.0000	12.0000	-6.615%	1	518	-29.167%
2026-06-04	12.8500	12.8500	12.8500	12.8500	-5.653%	86	517	-33.852%
2026-06-03	13.6200	13.6200	13.6200	13.6200	-3.404%	1	555	-37.592%
2026-06-01	15.3600	15.3600	13.8800	14.1000	-5.051%	54	568	-39.716%
2026-05-28	14.8500	14.8500	14.8500	14.8500	+9.191%	2	538	-42.761%
2026-05-27	13.0300	13.6600	13.0300	13.6000	-8.108%	7	538	-37.500%
2026-05-26	16.0000	16.0000	14.8000	14.8000	-6.507%	6	537	-42.568%
2026-05-21	15.9800	15.9800	15.8300	15.8300	-5.039%	14	537	-46.304%
2026-05-19	16.1400	16.6700	16.1400	16.6700	-5.872%	14	537	-49.010%
2026-05-15	18.2900	18.4900	17.7100	17.7100	-20.404%	33	524	-52.005%
2026-05-13	22.2500	22.2500	22.2500	22.2500	-1.330%	1	524	-61.798%
2026-05-07	23.4500	23.7000	22.5500	22.5500	+7.895%	46	524	-62.306%
2026-05-06	22.0400	22.0400	20.7800	20.9000	+10.875%	7	484	-59.330%
2026-05-05	18.9600	18.9600	18.8200	18.8500	-2.078%	103	486	-54.907%
2026-04-28	19.2500	19.2500	19.2500	19.2500	-21.107%	1	433	-55.844%
2026-04-23	24.6000	24.6000	24.4000	24.4000	-6.585%	4	432	-65.164%
2026-04-21	27.0000	27.0000	26.1200	26.1200	-17.394%	3	426	-67.458%
2026-04-17	31.6200	31.6200	31.6200	31.6200	+6.286%	3	426	-73.118%
2026-04-16	29.7500	29.7500	29.7500	29.7500	-7.176%	2	423	-71.429%
2026-04-15	32.0500	32.0500	32.0500	32.0500	+6.976%	18	423	-73.479%
2026-04-14	29.9600	29.9600	29.9600	29.9600	+4.281%	1	423	-71.629%
2026-04-13	28.7200	29.0000	28.1000	28.7300	-7.173%	11	422	-70.414%
2026-04-10	31.1800	31.2200	30.9500	30.9500	-1.933%	4	420	-72.536%
2026-04-09	32.6600	33.0100	31.5600	31.5600	-6.600%	6	417	-73.067%
2026-04-08	34.7300	34.8400	33.3700	33.7900	+7.680%	100	414	-74.845%
2026-04-06	32.9800	32.9800	31.3600	31.3800	-10.827%	47	453	-72.913%
2026-04-01	35.5100	35.5100	35.1900	35.1900	+13.151%	4	412	-75.845%
2026-03-31	30.4700	31.1000	30.4700	31.1000	+8.855%	3	410	-72.669%
2026-03-25	28.5500	28.5700	28.5500	28.5700	+18.058%	2	410	-70.249%
2026-03-24	23.7400	24.2000	23.7400	24.2000	+0.083%	7	409	-64.876%
2026-03-23	24.1600	24.1800	24.1600	24.1800	-6.315%	2	406	-64.847%
2026-03-20	27.2900	27.2900	25.8000	25.8100	-7.821%	34	406	-67.067%
2026-03-19	27.7400	28.0000	27.7400	28.0000	-19.886%	18	439	-69.643%
2026-03-18	34.4600	34.9500	34.4600	34.9500	-11.965%	52	421	-75.680%
2026-03-17	40.6600	40.7000	39.6300	39.7000	-2.958%	4	448	-78.589%
2026-03-16	40.9700	40.9700	40.9100	40.9100	-17.983%	2	448	-79.223%
2026-03-06	49.6800	49.8800	49.6800	49.8800	+9.051%	2	449	-82.959%
2026-03-05	45.6100	45.7400	45.6100	45.7400	-8.428%	2	449	-81.417%
2026-03-04	49.9500	49.9500	49.9500	49.9500	-9.050%	1	449	-82.983%
2026-03-02	54.9200	54.9200	54.9200	54.9200	+19.625%	8	448	-84.523%
2026-02-20	44.9000	45.9100	44.9000	45.9100	+8.611%	8	456	-81.486%
2026-02-19	42.3000	42.3000	42.2700	42.2700	+12.660%	6	456	-79.891%
2026-02-12	37.4600	37.5200	37.4600	37.5200	-12.398%	2	453	-77.345%
2026-02-11	42.8300	42.8300	42.8300	42.8300	+4.007%	1	453	-80.154%
2026-02-10	40.4000	41.2000	40.4000	41.1800	-4.896%	12	452	-79.359%
2026-02-09	43.6400	43.6400	43.2700	43.3000	+4.312%	151	441	-80.370%
2026-02-06	42.5000	42.5000	41.3100	41.5100	-8.969%	152	441	-79.523%
2026-02-03	43.4600	45.6000	43.4600	45.6000	+37.557%	25	290	-81.360%
2026-02-02	33.0000	33.7200	33.0000	33.1500	-21.631%	52	286	-74.359%
2026-01-30	44.4800	44.9600	42.3000	42.3000	-32.157%	15	293	-79.905%
2026-01-29	72.0100	72.0100	54.2000	62.3500	+14.509%	41	305	-86.367%
2026-01-28	53.0000	54.4500	51.4000	54.4500	+30.858%	60	294	-84.389%
2026-01-27	41.3000	41.6100	41.3000	41.6100	-0.929%	2	251	-79.572%
2026-01-26	42.0000	42.0000	42.0000	42.0000	+13.514%	2	250	-79.762%
2026-01-23	34.0400	37.0000	34.0400	37.0000	+10.283%	29	249	-77.027%
2026-01-22	33.0700	33.5500	32.5800	33.5500	+18.551%	76	222	-74.665%
2026-01-21	28.3000	28.3000	28.3000	28.3000	+27.535%	1	147	-69.965%
2026-01-13	22.1900	22.1900	22.1900	22.1900	-3.731%	1	147	-61.694%
2026-01-12	23.0500	23.0500	23.0500	23.0500	+19.245%	9	147	-63.124%
2026-01-07	19.3300	19.3300	19.3300	19.3300	+2.275%	100	156	-56.027%
2026-01-05	18.9000	18.9000	18.9000	18.9000	+21.935%	9	47	-55.026%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-21.598%	40	47	-45.161%
2025-12-26	19.7700	19.7700	19.7700	19.7700	+9.529%	2	7	-57.006%
2025-12-22	18.0500	18.0500	18.0500	18.0500	+17.820%	1	7	-52.909%
2025-12-17	15.3200	15.3200	15.3200	15.3200	+38.768%	1	6	-44.517%
2025-10-29	11.0400	11.1500	11.0400	11.0400	+120.800%	5	5	-23.007%
2025-09-09	5.0000	5.0000	5.0000	5.0000	-9.910%	1	1	+70.000%
2025-09-08	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	+53.153%

.dark-mode .NTYJL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTYJL4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C520GLD Jun 17 2027 520.00 Call (GLD270617C00520000)option OPRA

GLD20270617C520
GLD Jun 17 2027 520.00 Call (GLD270617C00520000)
option OPRA