Dark

GLD20270617C525
GLD Jun 17 2027 525.00 Call (GLD270617C00525000)
option OPRA

EOD

Sep 17, 2026

8.05+12.587%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.0500	8.0500	8.0500	8.0500	+12.587%	5	75,649	0.000%
2026-09-16	8.0000	8.3500	7.1500	7.1500	-9.494%	23	75,649	+12.587%
2026-09-15	7.3900	7.9000	7.3900	7.9000	+7.923%	25	75,648	+1.899%
2026-09-14	7.3200	7.3200	7.3200	7.3200	-10.732%	1	75,648	+9.973%
2026-09-11	9.2000	9.2000	8.2000	8.2000	+0.490%	3	75,648	-1.829%
2026-09-10	8.9000	9.0000	8.1600	8.1600	-14.734%	19	75,648	-1.348%
2026-09-09	10.0000	10.0000	9.5700	9.5700	+4.590%	8	75,648	-15.883%
2026-09-08	9.3500	9.3500	9.1500	9.1500	-5.670%	7	75,648	-12.022%
2026-09-04	9.7000	9.7000	9.7000	9.7000	-5.825%	5	75,648	-17.010%
2026-09-03	10.3000	10.3000	10.0000	10.3000	+20.327%	21	75,648	-21.845%
2026-09-02	8.3500	8.5600	8.3500	8.5600	+8.629%	7	75,642	-5.958%
2026-09-01	8.3500	8.3500	7.8000	7.8800	-16.614%	11	75,642	+2.157%
2026-08-31	9.6100	9.7000	9.2500	9.4500	-13.541%	13	75,643	-14.815%
2026-08-28	12.8400	12.8400	10.5500	10.9300	-21.367%	26	75,645	-26.349%
2026-08-27	13.9500	14.3000	13.9000	13.9000	+0.725%	35	75,642	-42.086%
2026-08-26	14.2000	14.3500	13.4500	13.8000	-11.197%	149	75,622	-41.667%
2026-08-25	13.8500	15.5400	13.8500	15.5400	+6.003%	33	75,617	-48.198%
2026-08-24	15.4000	15.4000	14.6600	14.6600	+5.468%	14	75,618	-45.089%
2026-08-21	12.3800	14.0500	12.3800	13.9000	+25.792%	31	75,614	-42.086%
2026-08-20	11.0500	11.0500	11.0500	11.0500	+5.038%	1	75,612	-27.149%
2026-08-19	9.8000	10.6100	9.8000	10.5200	+31.500%	13	75,611	-23.479%
2026-08-18	7.8100	8.2600	7.6200	8.0000	-4.762%	75,708	75,609	+0.625%
2026-08-17	8.4000	8.4000	8.4000	8.4000	-4.000%	1	732	-4.167%
2026-08-10	8.8000	8.8000	8.7500	8.7500	+25.000%	2	731	-8.000%
2026-08-06	7.0000	7.0000	7.0000	7.0000	+3.704%	2	731	+15.000%
2026-08-05	5.5000	7.0700	5.5000	6.7500	+42.105%	7	729	+19.259%
2026-07-31	4.7500	4.7500	4.7500	4.7500	-8.654%	1	733	+69.474%
2026-07-30	5.1500	5.2500	5.1500	5.2000	+21.212%	6	732	+54.808%
2026-07-29	4.5100	4.5100	4.2900	4.2900	-5.507%	2	736	+87.646%
2026-07-28	4.6000	4.7200	4.4500	4.5400	-17.304%	5	736	+77.313%
2026-07-27	5.4900	5.4900	5.4900	5.4900	+4.771%	1	736	+46.630%
2026-07-23	5.2400	5.2400	5.2400	5.2400	-5.586%	4	736	+53.626%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-5.128%	17	736	+45.045%
2026-07-15	5.2500	5.8500	5.2500	5.8500	+17.000%	50	793	+37.607%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+0.604%	1	803	+61.000%
2026-07-13	4.9700	4.9700	4.9700	4.9700	-17.167%	4	803	+61.972%
2026-07-08	5.8500	6.0000	5.8500	6.0000	-10.448%	4	803	+34.167%
2026-07-07	6.5400	6.7000	6.4000	6.7000	+0.299%	6	803	+20.149%
2026-07-02	6.6800	6.6800	6.6800	6.6800	+8.442%	1	803	+20.509%
2026-06-30	6.1600	6.1600	6.1600	6.1600	-16.304%	1	803	+30.682%
2026-06-26	7.2800	7.3600	7.2800	7.3600	+5.143%	2	804	+9.375%
2026-06-25	6.5600	7.3900	6.5600	7.0000	-2.643%	16	804	+15.000%
2026-06-24	7.1900	7.1900	7.1900	7.1900	-20.200%	80	796	+11.961%
2026-06-17	10.2500	10.2500	9.0100	9.0100	-9.900%	22	807	-10.655%
2026-06-16	9.9500	10.0000	9.9500	10.0000	-2.913%	2	807	-19.500%
2026-06-15	10.3000	10.3000	10.3000	10.3000	+17.984%	1	805	-21.845%
2026-06-10	8.1700	8.7300	8.1700	8.7300	-9.062%	2	806	-7.789%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-8.571%	1	806	-16.146%
2026-06-05	11.8000	11.8000	10.5000	10.5000	-21.348%	8	805	-23.333%
2026-06-03	13.4300	13.4300	13.3500	13.3500	-2.054%	2	812	-39.700%
2026-06-02	13.6800	13.6900	13.6300	13.6300	+4.846%	4	812	-40.939%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-12.458%	2	812	-38.077%
2026-05-21	14.8500	14.8500	14.8500	14.8500	-13.663%	2	810	-45.791%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-0.116%	1	810	-53.198%
2026-05-15	17.4500	17.4500	17.2200	17.2200	-15.005%	8	813	-53.252%
2026-05-14	20.4300	20.4700	20.1500	20.2600	-9.026%	24	812	-60.267%
2026-05-11	22.2700	22.2700	22.2700	22.2700	+6.048%	40	810	-63.853%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+5.000%	1	774	-61.667%
2026-05-06	20.0000	21.5000	20.0000	20.0000	+17.647%	20	774	-59.750%
2026-05-05	17.0000	17.0000	17.0000	17.0000	+0.473%	55	768	-52.647%
2026-05-04	16.4500	16.9900	16.0300	16.9200	-12.058%	398	823	-52.423%
2026-05-01	20.0400	20.1100	19.2000	19.2400	+8.394%	8	622	-58.160%
2026-04-29	16.9800	17.8000	16.8800	17.7500	-2.740%	207	622	-54.648%
2026-04-28	18.2500	18.2500	18.2500	18.2500	-22.833%	1	521	-55.890%
2026-04-23	23.6500	23.6500	23.6500	23.6500	0.000%	1	520	-65.962%
2026-04-22	23.6500	23.6500	23.6500	23.6500	-5.400%	1	519	-65.962%
2026-04-21	26.0000	26.0000	25.0000	25.0000	-11.817%	3	519	-67.800%
2026-04-16	28.1300	28.3500	28.1300	28.3500	+2.162%	2	519	-71.605%
2026-04-13	27.7500	27.7500	27.7500	27.7500	-3.243%	7	519	-70.991%
2026-04-10	30.1300	30.1300	28.6800	28.6800	-9.441%	6	526	-71.932%
2026-04-09	31.8900	31.8900	31.6200	31.6700	+1.637%	599	523	-74.582%
2026-04-08	31.0900	31.1600	31.0900	31.1600	-1.858%	4	323	-74.166%
2026-04-07	29.5000	31.7500	29.5000	31.7500	+4.820%	20	323	-74.646%
2026-04-06	30.3800	30.3800	30.2900	30.2900	-4.928%	4	320	-73.424%
2026-04-02	31.4300	32.0700	31.4300	31.8600	-5.962%	8	320	-74.733%
2026-04-01	33.9400	33.9400	33.8800	33.8800	+13.959%	2	320	-76.240%
2026-03-31	29.7300	29.7300	29.7300	29.7300	+10.111%	1	320	-72.923%
2026-03-25	27.0000	27.0000	27.0000	27.0000	+15.434%	3	320	-70.185%
2026-03-24	23.3500	23.3900	23.3500	23.3900	-1.141%	2	323	-65.584%
2026-03-23	23.4700	24.7500	23.2400	23.6600	-7.216%	10	323	-65.976%
2026-03-19	24.0000	26.8400	24.0000	25.5000	-22.232%	30	316	-68.431%
2026-03-18	33.4900	34.0000	32.7900	32.7900	-16.031%	5	323	-75.450%
2026-03-17	39.0000	39.1100	38.9200	39.0500	-3.005%	6	320	-79.385%
2026-03-16	40.2500	40.2600	40.2500	40.2600	-2.163%	4	319	-80.005%
2026-03-13	42.4000	43.2000	41.1500	41.1500	-8.352%	25	321	-80.437%
2026-03-12	44.6800	44.9000	44.6800	44.9000	-9.567%	2	344	-82.071%
2026-03-10	49.6500	49.6500	49.6500	49.6500	+9.482%	1	347	-83.787%
2026-03-09	46.1300	46.1300	45.3500	45.3500	-6.379%	5	347	-82.249%
2026-03-06	48.0700	48.4700	48.0700	48.4400	+9.593%	6	348	-83.382%
2026-03-03	45.0000	45.0000	44.2000	44.2000	-15.793%	2	346	-81.787%
2026-02-27	51.4800	52.4900	51.4800	52.4900	+2.640%	5	346	-84.664%
2026-02-23	51.1400	51.1400	51.1400	51.1400	+12.867%	10	345	-84.259%
2026-02-20	45.3100	45.3100	45.3100	45.3100	+35.335%	10	349	-82.234%
2026-02-17	33.4800	33.4800	33.4800	33.4800	-5.021%	2	349	-75.956%
2026-02-13	35.2500	35.2500	35.2500	35.2500	-10.737%	11	360	-77.163%
2026-02-10	39.4900	39.4900	39.4900	39.4900	-10.066%	2	360	-79.615%
2026-02-09	41.9000	44.0000	41.9000	43.9100	+16.011%	142	360	-81.667%
2026-02-05	38.5500	38.5500	37.6600	37.8500	+15.749%	3	328	-78.732%
2026-02-02	34.1000	34.1000	32.7000	32.7000	-20.322%	15	328	-75.382%
2026-01-30	45.8000	48.4000	38.0000	41.0400	-36.862%	39	313	-80.385%
2026-01-29	70.8800	70.8800	53.1000	65.0000	+52.941%	43	287	-87.615%
2026-01-27	42.5000	42.5000	42.5000	42.5000	-1.163%	1	246	-81.059%
2026-01-26	40.0000	43.0000	40.0000	43.0000	+25.915%	61	247	-81.279%
2026-01-23	34.1500	34.1500	34.1500	34.1500	+7.831%	20	193	-76.428%
2026-01-22	32.0000	32.0000	31.6700	31.6700	+13.107%	3	213	-74.582%
2026-01-21	36.9000	36.9000	28.0000	28.0000	+10.454%	8	210	-71.250%
2026-01-20	25.3500	25.3500	25.3500	25.3500	+23.719%	10	207	-68.245%
2026-01-16	20.4900	20.4900	20.4900	20.4900	-5.706%	50	207	-60.713%
2026-01-15	21.3400	21.7300	21.3400	21.7300	-1.451%	50	207	-62.954%
2026-01-14	22.7400	22.7400	22.0500	22.0500	+5.000%	21	157	-63.492%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-0.238%	4	137	-61.667%
2026-01-12	21.0500	21.0500	21.0500	21.0500	+8.505%	9	140	-61.758%
2026-01-06	18.3000	19.4000	18.3000	19.4000	+6.887%	2	140	-58.505%
2026-01-05	17.5300	18.1500	17.5300	18.1500	+19.016%	2	142	-55.647%
2026-01-02	14.9200	15.2500	14.9200	15.2500	-4.688%	100	142	-47.213%
2025-12-29	15.7000	16.0000	15.7000	16.0000	-20.988%	3	70	-49.688%
2025-12-26	21.0000	21.0000	20.2500	20.2500	+13.318%	3	67	-60.247%
2025-12-24	17.8700	17.8700	17.8700	17.8700	+46.116%	1	64	-54.952%
2025-11-21	12.2300	12.2300	12.2300	12.2300	+2.773%	1	64	-34.178%
2025-11-18	11.9000	11.9000	11.9000	11.9000	+18.526%	10	64	-32.353%
2025-11-05	10.0300	10.0500	10.0300	10.0400	-7.890%	50	58	-19.821%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-3.540%	1	8	-26.147%
2025-10-30	11.4100	11.4200	11.3000	11.3000	-16.728%	14	8	-28.761%
2025-10-17	13.5700	13.5700	13.5700	13.5700	0.000%	1	1	-40.678%

.dark-mode .V3zZbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3zZbW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C525GLD Jun 17 2027 525.00 Call (GLD270617C00525000)option OPRA

GLD20270617C525
GLD Jun 17 2027 525.00 Call (GLD270617C00525000)
option OPRA