Dark

GLD20270617C530
GLD Jun 17 2027 530.00 Call (GLD270617C00530000)
option OPRA

EOD

Sep 16, 2026

7.25+3.868%(+0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.8300	7.8300	7.2500	7.2500	+3.868%	3	67,575	0.000%
2026-09-15	6.9800	6.9800	6.9800	6.9800	-6.933%	1	67,577	+3.868%
2026-09-14	6.8500	7.5000	6.8500	7.5000	-10.926%	8	67,577	-3.333%
2026-09-11	8.4200	8.4200	8.4200	8.4200	-9.462%	1	67,569	-13.895%
2026-09-09	9.4900	9.4900	9.2500	9.3000	+6.286%	5	67,569	-22.043%
2026-09-08	9.1000	9.1000	8.7500	8.7500	-5.914%	15	67,569	-17.143%
2026-09-04	9.5500	9.5500	9.3000	9.3000	-7.093%	2	67,580	-22.043%
2026-09-03	10.0000	10.4000	10.0000	10.0100	+24.348%	5	67,580	-27.572%
2026-09-02	8.0500	8.0500	8.0500	8.0500	+1.899%	1	67,583	-9.938%
2026-09-01	7.9000	7.9000	7.9000	7.9000	-11.830%	1	67,582	-8.228%
2026-08-31	9.2000	9.2500	8.9600	8.9600	-25.643%	31	67,581	-19.085%
2026-08-28	12.0500	12.0500	12.0500	12.0500	-9.057%	1	67,577	-39.834%
2026-08-26	13.4500	13.5500	13.2500	13.2500	-5.895%	29	67,577	-45.283%
2026-08-25	13.4600	14.0800	13.4600	14.0800	+0.428%	6	67,577	-48.509%
2026-08-24	14.4000	14.7500	13.8000	14.0200	+3.852%	23	67,575	-48.288%
2026-08-21	11.0000	13.5000	11.0000	13.5000	+39.896%	10	67,562	-46.296%
2026-08-19	9.2000	10.2500	9.0000	9.6500	+34.965%	20	67,562	-24.870%
2026-08-18	8.3100	8.3300	7.1500	7.1500	-5.921%	67,765	68,343	+1.399%
2026-08-13	8.0000	8.0400	7.6000	7.6000	-16.484%	28	864	-4.605%
2026-08-12	9.1000	9.1000	9.1000	9.1000	+1.111%	2	849	-20.330%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-5.263%	1	848	-19.444%
2026-08-10	8.9500	9.5500	8.9500	9.5000	+13.501%	9	849	-23.684%
2026-08-07	8.3700	8.3700	8.3700	8.3700	+28.769%	1	845	-13.381%
2026-08-06	6.5000	6.5000	6.5000	6.5000	+4.839%	1	845	+11.538%
2026-08-05	6.2000	6.2000	6.2000	6.2000	+47.619%	26	845	+16.935%
2026-08-03	4.1500	4.2000	4.1500	4.2000	-10.638%	3	871	+72.619%
2026-07-31	4.4600	4.8500	4.4500	4.7000	-4.082%	25	869	+54.255%
2026-07-30	4.9000	5.1500	4.8500	4.9000	+4.255%	6	865	+47.959%
2026-07-29	4.3000	4.7000	4.3000	4.7000	+5.145%	60	863	+54.255%
2026-07-28	4.6000	4.6000	4.4700	4.4700	-7.069%	12	820	+62.192%
2026-07-24	4.7500	4.9200	4.7500	4.8100	-3.024%	12	820	+50.728%
2026-07-23	4.9600	4.9600	4.9600	4.9600	-0.201%	4	816	+46.169%
2026-07-17	4.9700	4.9700	4.9700	4.9700	-22.946%	1	816	+45.875%
2026-07-10	6.5500	6.5500	6.4500	6.4500	+16.216%	2	815	+12.403%
2026-07-08	5.5500	5.5500	5.5500	5.5500	-12.598%	2	815	+30.631%
2026-07-07	6.3000	6.3500	6.3000	6.3500	+12.191%	2	814	+14.173%
2026-06-30	5.6600	5.6600	5.6600	5.6600	-12.654%	2	814	+28.092%
2026-06-24	6.4800	6.4800	6.4800	6.4800	-33.196%	40	814	+11.883%
2026-06-17	9.7000	9.7000	9.7000	9.7000	-3.960%	1	854	-25.258%
2026-06-15	10.1000	10.1000	10.1000	10.1000	+6.878%	1	854	-28.218%
2026-06-09	9.7900	9.7900	9.3500	9.4500	-5.500%	3	855	-23.280%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-1.961%	1	856	-27.500%
2026-06-05	10.2000	10.2000	10.2000	10.2000	-14.069%	1	856	-28.922%
2026-06-03	12.4500	12.4500	11.8700	11.8700	-1.083%	5	856	-38.922%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-13.357%	1	858	-39.583%
2026-05-22	13.8500	13.8500	13.8500	13.8500	-11.218%	10	857	-47.653%
2026-05-20	15.6000	15.6000	15.6000	15.6000	+12.635%	1	857	-53.526%
2026-05-19	14.7000	15.3800	13.8500	13.8500	-17.066%	9	864	-47.653%
2026-05-15	16.4900	16.8400	16.2500	16.7000	-14.095%	15	864	-56.587%
2026-05-12	20.4000	20.4000	19.4400	19.4400	-4.519%	2	856	-62.706%
2026-05-07	20.0500	20.3600	20.0500	20.3600	+10.352%	2	858	-64.391%
2026-05-06	19.4500	19.4500	18.4500	18.4500	+13.538%	13	858	-60.705%
2026-05-04	16.4000	16.4000	15.9000	16.2500	-9.521%	18	849	-55.385%
2026-04-30	17.9100	17.9600	17.9100	17.9600	+5.647%	4	847	-59.633%
2026-04-29	16.0000	17.0000	16.0000	17.0000	-2.857%	2	847	-57.353%
2026-04-28	16.8500	17.5000	16.8500	17.5000	-13.237%	19	846	-58.571%
2026-04-27	20.1700	20.1700	20.1700	20.1700	-8.235%	1	827	-64.056%
2026-04-23	21.9800	21.9800	21.9800	21.9800	-11.620%	4	826	-67.015%
2026-04-21	24.8700	24.8700	24.8700	24.8700	-15.379%	1	827	-70.848%
2026-04-17	29.3900	29.3900	29.3900	29.3900	+1.101%	1	827	-75.332%
2026-04-15	29.0700	29.0700	29.0700	29.0700	-3.422%	3	827	-75.060%
2026-04-14	30.1000	30.1000	30.1000	30.1000	+17.624%	1	830	-75.914%
2026-04-13	26.7100	26.9300	25.5900	25.5900	-6.195%	4	830	-71.669%
2026-04-10	27.9200	27.9200	27.2800	27.2800	-7.211%	4	829	-73.424%
2026-04-09	30.5600	30.7500	29.3900	29.4000	-0.575%	997	827	-75.340%
2026-04-06	29.4900	29.5700	29.4900	29.5700	-2.021%	4	429	-75.482%
2026-04-02	30.8400	30.8400	29.8600	30.1800	-7.565%	6	427	-75.977%
2026-04-01	32.2400	33.7000	32.1600	32.6500	+10.678%	496	427	-77.795%
2026-03-31	28.9800	29.5000	28.9800	29.5000	+31.814%	153	230	-75.424%
2026-03-24	20.8400	22.3800	20.8400	22.3800	-3.075%	3	96	-67.605%
2026-03-23	22.7000	23.2100	22.7000	23.0900	-4.231%	7	94	-68.601%
2026-03-20	24.1000	24.1100	24.1000	24.1100	-7.801%	4	94	-69.929%
2026-03-19	26.1500	26.1500	26.1500	26.1500	-30.875%	1	92	-72.275%
2026-03-17	37.4300	37.8300	37.4300	37.8300	-14.023%	2	92	-80.835%
2026-03-09	43.9000	44.0000	43.9000	44.0000	-8.714%	2	92	-83.523%
2026-03-06	46.3800	48.2000	46.3800	48.2000	+12.093%	2	92	-84.959%
2026-03-05	43.0000	43.0000	43.0000	43.0000	-12.155%	1	91	-83.140%
2026-02-27	49.5500	49.5500	48.9500	48.9500	+30.013%	7	91	-85.189%
2026-02-19	38.2100	38.2100	37.6500	37.6500	-0.633%	2	91	-80.744%
2026-02-18	37.9500	37.9500	37.8900	37.8900	+16.013%	2	92	-80.866%
2026-02-17	33.1000	33.1000	32.6600	32.6600	-5.879%	2	92	-77.802%
2026-02-12	34.7300	34.8100	34.5600	34.7000	-9.565%	10	92	-79.107%
2026-02-10	38.2200	38.3700	38.2200	38.3700	-9.226%	4	92	-81.105%
2026-02-09	41.8700	42.3800	41.8700	42.2700	+5.411%	3	92	-82.848%
2026-01-30	45.5500	45.5500	40.1000	40.1000	+29.773%	4	91	-81.920%
2026-01-22	30.9000	30.9000	30.9000	30.9000	+16.604%	8	89	-76.537%
2026-01-21	30.0000	30.0000	26.5000	26.5000	+7.287%	15	86	-72.642%
2026-01-20	23.3500	25.0000	23.3500	24.7000	+14.352%	21	86	-70.648%
2026-01-12	21.6000	21.6000	21.6000	21.6000	+23.782%	1	70	-66.435%
2026-01-05	17.4500	17.4500	17.4500	17.4500	+22.370%	1	70	-58.453%
2026-01-02	14.2600	14.2600	14.2600	14.2600	-3.256%	60	71	-49.158%
2025-12-29	14.7400	14.7400	14.7400	14.7400	+26.091%	1	16	-50.814%
2025-11-21	11.6900	11.6900	11.6900	11.6900	+7.742%	1	15	-37.981%
2025-10-30	11.0100	11.0100	10.8500	10.8500	+5.340%	2	14	-33.180%
2025-10-29	10.3000	10.3000	10.3000	10.3000	-21.374%	1	13	-29.612%
2025-10-21	13.1000	13.1000	13.1000	13.1000	-8.392%	2	12	-44.656%
2025-10-17	14.3000	14.3000	14.3000	14.3000	+185.429%	3	10	-49.301%
2025-09-25	5.0100	5.0100	5.0100	5.0100	+1.212%	3	7	+44.711%
2025-09-22	4.9500	4.9500	4.9500	4.9500	0.000%	4	4	+46.465%

.dark-mode .DcS5Ht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DcS5Ht{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C530GLD Jun 17 2027 530.00 Call (GLD270617C00530000)option OPRA

GLD20270617C530
GLD Jun 17 2027 530.00 Call (GLD270617C00530000)
option OPRA