Dark

GLD20270617C540
GLD Jun 17 2027 540.00 Call (GLD270617C00540000)
option OPRA

EOD

Sep 15, 2026

6.28-1.102%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	6.2800	6.2800	6.2800	6.2800	-1.102%	1	583	0.000%
2026-09-14	6.3500	6.3500	6.3500	6.3500	-9.286%	1	583	-1.102%
2026-09-11	7.0000	7.0000	7.0000	7.0000	-0.990%	1	584	-10.286%
2026-09-10	7.3000	7.3000	7.0700	7.0700	-17.019%	2	583	-11.174%
2026-09-04	8.5200	8.5200	8.5200	8.5200	+22.590%	3	580	-26.291%
2026-09-01	6.4000	7.1000	6.4000	6.9500	-13.665%	3	580	-9.640%
2026-08-31	8.1500	8.1500	8.0500	8.0500	-14.179%	2	578	-21.988%
2026-08-28	9.3700	9.4900	9.3700	9.3800	-21.833%	16	577	-33.049%
2026-08-26	12.0500	12.1000	11.9800	12.0000	-9.774%	53	577	-47.667%
2026-08-25	13.3000	13.3000	13.3000	13.3000	+0.758%	1	586	-52.782%
2026-08-24	13.2000	13.2000	13.2000	13.2000	+15.789%	1	585	-52.424%
2026-08-21	11.4000	11.4000	11.4000	11.4000	+43.939%	1	585	-44.912%
2026-08-17	7.8700	7.9200	7.8700	7.9200	+10.769%	2	585	-20.707%
2026-08-13	7.2200	7.3900	7.0600	7.1500	-12.911%	24	585	-12.168%
2026-08-10	8.2000	8.2100	8.2000	8.2100	+11.247%	2	581	-23.508%
2026-08-07	6.6200	7.3800	6.6200	7.3800	+21.983%	30	580	-14.905%
2026-08-05	5.3800	6.0500	5.3800	6.0500	+51.629%	18	570	+3.802%
2026-07-28	3.9900	3.9900	3.9900	3.9900	-13.261%	1	570	+57.393%
2026-07-24	4.1100	4.6000	4.1100	4.6000	-20.690%	2	569	+36.522%
2026-07-22	5.8000	5.8000	5.8000	5.8000	+12.186%	40	569	+8.276%
2026-07-14	5.1700	5.1700	5.1700	5.1700	+9.766%	1	569	+21.470%
2026-07-13	4.7100	4.7100	4.7100	4.7100	-16.637%	1	569	+33.333%
2026-07-09	5.6500	5.6500	5.6500	5.6500	+11.881%	1	569	+11.150%
2026-07-08	5.0500	5.0500	5.0500	5.0500	-9.821%	2	570	+24.356%
2026-07-07	5.5500	5.6000	5.5500	5.6000	+12.000%	2	570	+12.143%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-14.530%	6	571	+25.600%
2026-06-26	6.0000	6.5000	5.8500	5.8500	-25.000%	32	577	+7.350%
2026-06-15	7.8000	7.8000	7.8000	7.8000	+6.122%	1	577	-19.487%
2026-06-11	7.3500	7.3500	7.3500	7.3500	-1.342%	50	577	-14.558%
2026-06-10	9.5000	9.5000	7.0700	7.4500	-38.784%	23	627	-15.705%
2026-06-02	11.9700	12.1700	11.9700	12.1700	-13.071%	4	622	-48.398%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+18.644%	22	622	-55.143%
2026-05-26	12.5100	12.5100	11.8000	11.8000	-12.268%	5	600	-46.780%
2026-05-21	13.3400	13.4500	13.2300	13.4500	-11.629%	6	599	-53.309%
2026-05-18	14.9000	15.2200	14.8700	15.2200	+1.806%	4	599	-58.739%
2026-05-15	15.0500	15.1900	14.5900	14.9500	-14.815%	8	599	-57.993%
2026-05-14	17.5600	17.5600	17.5500	17.5500	-0.791%	2	596	-64.217%
2026-05-06	17.8000	17.8000	17.6000	17.6900	+18.805%	14	596	-64.500%
2026-05-05	15.2100	15.3100	14.8800	14.8900	+0.676%	4	597	-57.824%
2026-05-04	15.2400	15.2500	14.7500	14.7900	-9.152%	19	596	-57.539%
2026-05-01	16.2000	16.2800	16.1600	16.2800	+0.061%	4	592	-61.425%
2026-04-30	16.4600	16.4600	16.2700	16.2700	+4.630%	104	592	-61.401%
2026-04-28	15.5500	15.5500	15.5500	15.5500	-29.318%	1	540	-59.614%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-1.917%	1	540	-71.455%
2026-04-21	22.4300	22.4300	22.4300	22.4300	-17.989%	3	543	-72.002%
2026-04-14	27.4800	27.4900	27.3500	27.3500	+14.675%	12	543	-77.038%
2026-04-13	23.6100	24.1800	23.6100	23.8500	-8.900%	6	543	-73.669%
2026-04-10	26.3200	26.3200	25.7900	26.1800	-9.724%	4	544	-76.012%
2026-04-08	29.3300	30.0600	29.0000	29.0000	+5.878%	7	545	-78.345%
2026-04-07	27.2600	27.3900	27.2400	27.3900	+2.393%	104	540	-77.072%
2026-04-06	27.3900	27.4000	26.7500	26.7500	-6.140%	3	502	-76.523%
2026-04-02	26.0700	28.5000	26.0700	28.5000	-5.316%	5	502	-77.965%
2026-04-01	30.5700	30.5700	30.1000	30.1000	+30.134%	17	502	-79.136%
2026-03-25	23.1300	23.1300	23.1300	23.1300	+19.845%	250	486	-72.849%
2026-03-23	23.1900	23.1900	19.3000	19.3000	-11.953%	11	268	-67.461%
2026-03-20	22.6000	22.6000	21.9200	21.9200	-26.933%	77	279	-71.350%
2026-03-18	29.9200	30.0000	29.9200	30.0000	-13.669%	3	267	-79.067%
2026-03-17	35.7200	35.7200	34.6900	34.7500	-2.057%	4	268	-81.928%
2026-03-16	35.5800	35.5800	35.4800	35.4800	-8.580%	2	268	-82.300%
2026-03-13	38.8100	38.8100	38.8100	38.8100	-11.795%	1	268	-83.819%
2026-03-10	44.0000	44.0000	44.0000	44.0000	+6.306%	5	267	-85.727%
2026-03-09	41.2500	41.3900	41.2500	41.3900	-5.069%	2	262	-84.827%
2026-03-06	43.5800	43.6000	43.5800	43.6000	+6.968%	2	262	-85.596%
2026-03-05	40.7600	40.7600	40.7600	40.7600	-4.094%	1	262	-84.593%
2026-03-04	42.5000	42.5000	42.5000	42.5000	-9.574%	7	262	-85.224%
2026-02-27	47.0000	47.0000	47.0000	47.0000	+8.671%	1	269	-86.638%
2026-02-24	43.6000	43.6000	43.2500	43.2500	-6.385%	2	268	-85.480%
2026-02-23	46.2000	46.2000	46.2000	46.2000	+28.298%	10	268	-86.407%
2026-02-19	36.4000	37.0700	35.9300	36.0100	+1.010%	6	258	-82.560%
2026-02-18	36.0000	36.0000	35.6400	35.6500	+9.659%	4	258	-82.384%
2026-02-12	32.5400	32.5400	32.5100	32.5100	-7.114%	4	256	-80.683%
2026-02-10	35.2500	35.3500	35.0000	35.0000	-11.055%	3	256	-82.057%
2026-02-09	39.4900	39.4900	39.3500	39.3500	+9.306%	22	255	-84.041%
2026-02-06	36.0000	36.0000	36.0000	36.0000	+5.171%	4	255	-82.556%
2026-02-05	31.5000	34.2300	31.5000	34.2300	-11.390%	2	251	-81.654%
2026-02-03	41.0000	41.0000	38.6300	38.6300	+0.442%	5	250	-83.743%
2026-01-30	43.0000	45.0200	38.4600	38.4600	-28.112%	37	248	-83.671%
2026-01-29	64.0200	64.0200	46.4000	53.5000	+13.709%	21	221	-88.262%
2026-01-28	46.9500	47.1000	46.9500	47.0500	+28.904%	192	220	-86.652%
2026-01-27	36.5000	36.5000	36.5000	36.5000	-0.815%	5	80	-82.795%
2026-01-26	36.8000	36.8000	36.8000	36.8000	+94.606%	4	80	-82.935%
2026-01-12	18.9100	18.9100	18.9100	18.9100	+15.305%	1	80	-66.790%
2026-01-07	16.2900	16.4000	16.2900	16.4000	+60.000%	54	79	-61.707%
2025-10-30	10.1100	10.4500	9.9500	10.2500	+18.497%	57	31	-38.732%
2025-10-28	8.6500	8.6500	8.6500	8.6500	-41.554%	2	4	-27.399%
2025-10-20	14.8000	14.8000	14.8000	14.8000	+214.894%	1	4	-57.568%
2025-09-24	4.7000	4.7000	4.7000	4.7000	-13.761%	1	5	+33.617%
2025-09-23	5.4500	5.4500	5.4500	5.4500	+137.991%	1	4	+15.229%
2025-08-18	2.2900	2.2900	2.2900	2.2900	0.000%	6	3	+174.236%

.dark-mode .Lvn1n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lvn1n0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C540GLD Jun 17 2027 540.00 Call (GLD270617C00540000)option OPRA

GLD20270617C540
GLD Jun 17 2027 540.00 Call (GLD270617C00540000)
option OPRA