Dark

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

EOD

Jul 23, 2026

5.24-5.586%(-0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.2400	5.2400	5.2400	5.2400	-5.586%	4	736	0.000%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-5.128%	17	736	-5.586%
2026-07-15	5.2500	5.8500	5.2500	5.8500	+17.000%	50	793	-10.427%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+0.604%	1	803	+4.800%
2026-07-13	4.9700	4.9700	4.9700	4.9700	-17.167%	4	803	+5.433%
2026-07-08	5.8500	6.0000	5.8500	6.0000	-10.448%	4	803	-12.667%
2026-07-07	6.5400	6.7000	6.4000	6.7000	+0.299%	6	803	-21.791%
2026-07-02	6.6800	6.6800	6.6800	6.6800	+8.442%	1	803	-21.557%
2026-06-30	6.1600	6.1600	6.1600	6.1600	-16.304%	1	803	-14.935%
2026-06-26	7.2800	7.3600	7.2800	7.3600	+5.143%	2	804	-28.804%
2026-06-25	6.5600	7.3900	6.5600	7.0000	-2.643%	16	804	-25.143%
2026-06-24	7.1900	7.1900	7.1900	7.1900	-20.200%	80	796	-27.121%
2026-06-17	10.2500	10.2500	9.0100	9.0100	-9.900%	22	807	-41.842%
2026-06-16	9.9500	10.0000	9.9500	10.0000	-2.913%	2	807	-47.600%
2026-06-15	10.3000	10.3000	10.3000	10.3000	+17.984%	1	805	-49.126%
2026-06-10	8.1700	8.7300	8.1700	8.7300	-9.062%	2	806	-39.977%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-8.571%	1	806	-45.417%
2026-06-05	11.8000	11.8000	10.5000	10.5000	-21.348%	8	805	-50.095%
2026-06-03	13.4300	13.4300	13.3500	13.3500	-2.054%	2	812	-60.749%
2026-06-02	13.6800	13.6900	13.6300	13.6300	+4.846%	4	812	-61.555%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-12.458%	2	812	-59.692%
2026-05-21	14.8500	14.8500	14.8500	14.8500	-13.663%	2	810	-64.714%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-0.116%	1	810	-69.535%
2026-05-15	17.4500	17.4500	17.2200	17.2200	-15.005%	8	813	-69.570%
2026-05-14	20.4300	20.4700	20.1500	20.2600	-9.026%	24	812	-74.136%
2026-05-11	22.2700	22.2700	22.2700	22.2700	+6.048%	40	810	-76.471%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+5.000%	1	774	-75.048%
2026-05-06	20.0000	21.5000	20.0000	20.0000	+17.647%	20	774	-73.800%
2026-05-05	17.0000	17.0000	17.0000	17.0000	+0.473%	55	768	-69.176%
2026-05-04	16.4500	16.9900	16.0300	16.9200	-12.058%	398	823	-69.031%
2026-05-01	20.0400	20.1100	19.2000	19.2400	+8.394%	8	622	-72.765%
2026-04-29	16.9800	17.8000	16.8800	17.7500	-2.740%	207	622	-70.479%
2026-04-28	18.2500	18.2500	18.2500	18.2500	-22.833%	1	521	-71.288%
2026-04-23	23.6500	23.6500	23.6500	23.6500	0.000%	1	520	-77.844%
2026-04-22	23.6500	23.6500	23.6500	23.6500	-5.400%	1	519	-77.844%
2026-04-21	26.0000	26.0000	25.0000	25.0000	-11.817%	3	519	-79.040%
2026-04-16	28.1300	28.3500	28.1300	28.3500	+2.162%	2	519	-81.517%
2026-04-13	27.7500	27.7500	27.7500	27.7500	-3.243%	7	519	-81.117%
2026-04-10	30.1300	30.1300	28.6800	28.6800	-9.441%	6	526	-81.729%
2026-04-09	31.8900	31.8900	31.6200	31.6700	+1.637%	599	523	-83.454%
2026-04-08	31.0900	31.1600	31.0900	31.1600	-1.858%	4	323	-83.184%
2026-04-07	29.5000	31.7500	29.5000	31.7500	+4.820%	20	323	-83.496%
2026-04-06	30.3800	30.3800	30.2900	30.2900	-4.928%	4	320	-82.701%
2026-04-02	31.4300	32.0700	31.4300	31.8600	-5.962%	8	320	-83.553%
2026-04-01	33.9400	33.9400	33.8800	33.8800	+13.959%	2	320	-84.534%
2026-03-31	29.7300	29.7300	29.7300	29.7300	+10.111%	1	320	-82.375%
2026-03-25	27.0000	27.0000	27.0000	27.0000	+15.434%	3	320	-80.593%
2026-03-24	23.3500	23.3900	23.3500	23.3900	-1.141%	2	323	-77.597%
2026-03-23	23.4700	24.7500	23.2400	23.6600	-7.216%	10	323	-77.853%
2026-03-19	24.0000	26.8400	24.0000	25.5000	-22.232%	30	316	-79.451%
2026-03-18	33.4900	34.0000	32.7900	32.7900	-16.031%	5	323	-84.020%
2026-03-17	39.0000	39.1100	38.9200	39.0500	-3.005%	6	320	-86.581%
2026-03-16	40.2500	40.2600	40.2500	40.2600	-2.163%	4	319	-86.985%
2026-03-13	42.4000	43.2000	41.1500	41.1500	-8.352%	25	321	-87.266%
2026-03-12	44.6800	44.9000	44.6800	44.9000	-9.567%	2	344	-88.330%
2026-03-10	49.6500	49.6500	49.6500	49.6500	+9.482%	1	347	-89.446%
2026-03-09	46.1300	46.1300	45.3500	45.3500	-6.379%	5	347	-88.445%
2026-03-06	48.0700	48.4700	48.0700	48.4400	+9.593%	6	348	-89.182%
2026-03-03	45.0000	45.0000	44.2000	44.2000	-15.793%	2	346	-88.145%
2026-02-27	51.4800	52.4900	51.4800	52.4900	+2.640%	5	346	-90.017%
2026-02-23	51.1400	51.1400	51.1400	51.1400	+12.867%	10	345	-89.754%
2026-02-20	45.3100	45.3100	45.3100	45.3100	+35.335%	10	349	-88.435%
2026-02-17	33.4800	33.4800	33.4800	33.4800	-5.021%	2	349	-84.349%
2026-02-13	35.2500	35.2500	35.2500	35.2500	-10.737%	11	360	-85.135%
2026-02-10	39.4900	39.4900	39.4900	39.4900	-10.066%	2	360	-86.731%
2026-02-09	41.9000	44.0000	41.9000	43.9100	+16.011%	142	360	-88.066%
2026-02-05	38.5500	38.5500	37.6600	37.8500	+15.749%	3	328	-86.156%
2026-02-02	34.1000	34.1000	32.7000	32.7000	-20.322%	15	328	-83.976%
2026-01-30	45.8000	48.4000	38.0000	41.0400	-36.862%	39	313	-87.232%
2026-01-29	70.8800	70.8800	53.1000	65.0000	+52.941%	43	287	-91.938%
2026-01-27	42.5000	42.5000	42.5000	42.5000	-1.163%	1	246	-87.671%
2026-01-26	40.0000	43.0000	40.0000	43.0000	+25.915%	61	247	-87.814%
2026-01-23	34.1500	34.1500	34.1500	34.1500	+7.831%	20	193	-84.656%
2026-01-22	32.0000	32.0000	31.6700	31.6700	+13.107%	3	213	-83.454%
2026-01-21	36.9000	36.9000	28.0000	28.0000	+10.454%	8	210	-81.286%
2026-01-20	25.3500	25.3500	25.3500	25.3500	+23.719%	10	207	-79.329%
2026-01-16	20.4900	20.4900	20.4900	20.4900	-5.706%	50	207	-74.427%
2026-01-15	21.3400	21.7300	21.3400	21.7300	-1.451%	50	207	-75.886%
2026-01-14	22.7400	22.7400	22.0500	22.0500	+5.000%	21	157	-76.236%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-0.238%	4	137	-75.048%
2026-01-12	21.0500	21.0500	21.0500	21.0500	+8.505%	9	140	-75.107%
2026-01-06	18.3000	19.4000	18.3000	19.4000	+6.887%	2	140	-72.990%
2026-01-05	17.5300	18.1500	17.5300	18.1500	+19.016%	2	142	-71.129%
2026-01-02	14.9200	15.2500	14.9200	15.2500	-4.688%	100	142	-65.639%
2025-12-29	15.7000	16.0000	15.7000	16.0000	-20.988%	3	70	-67.250%
2025-12-26	21.0000	21.0000	20.2500	20.2500	+13.318%	3	67	-74.123%
2025-12-24	17.8700	17.8700	17.8700	17.8700	+46.116%	1	64	-70.677%
2025-11-21	12.2300	12.2300	12.2300	12.2300	+2.773%	1	64	-57.155%
2025-11-18	11.9000	11.9000	11.9000	11.9000	+18.526%	10	64	-55.966%
2025-11-05	10.0300	10.0500	10.0300	10.0400	-7.890%	50	58	-47.809%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-3.540%	1	8	-51.927%
2025-10-30	11.4100	11.4200	11.3000	11.3000	-16.728%	14	8	-53.628%
2025-10-17	13.5700	13.5700	13.5700	13.5700	0.000%	1	1	-61.385%

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