Dark

GLD20270617C550
GLD Jun 17 2027 550.00 Call (GLD270617C00550000)
option OPRA

EOD

Jul 24, 2026

4.17-0.714%(-0.03)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.5000	4.8000	4.1700	4.1700	-0.714%	9	2,345	0.000%
2026-07-23	4.1500	4.4000	4.1500	4.2000	-10.638%	5	2,341	-0.714%
2026-07-22	4.6000	5.0000	4.6000	4.7000	+4.444%	113	2,341	-11.277%
2026-07-21	4.4000	5.0000	4.2500	4.5000	+25.348%	432	2,272	-7.333%
2026-07-20	3.9000	3.9000	3.5900	3.5900	-18.594%	3	2,250	+16.156%
2026-07-17	4.5500	4.5500	4.4100	4.4100	-5.161%	2	2,247	-5.442%
2026-07-16	4.0200	4.6500	3.9000	4.6500	-2.311%	19	2,245	-10.323%
2026-07-15	4.8600	4.8600	4.7600	4.7600	+19.000%	45	2,264	-12.395%
2026-07-13	4.2000	4.2000	4.0000	4.0000	-11.111%	3	2,265	+4.250%
2026-07-09	5.0300	5.0300	4.5000	4.5000	+2.273%	3	2,263	-7.333%
2026-07-08	5.1200	5.1200	4.4000	4.4000	-10.204%	11	2,263	-5.227%
2026-07-07	5.1200	5.4500	4.9000	4.9000	-14.035%	6	2,259	-14.898%
2026-07-06	5.7000	5.7000	5.7000	5.7000	+5.556%	1	2,260	-26.842%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+1.887%	1	2,261	-22.778%
2026-07-01	5.5400	5.6100	5.3000	5.3000	-0.935%	6	2,261	-21.321%
2026-06-26	5.5600	7.2000	5.3500	5.3500	-4.293%	11	2,263	-22.056%
2026-06-25	5.3500	5.5900	5.3500	5.5900	-17.915%	12	2,263	-25.403%
2026-06-24	5.0300	6.8100	5.0300	6.8100	+33.529%	148	2,267	-38.767%
2026-06-23	5.5100	5.7400	5.1000	5.1000	-18.660%	9	2,320	-18.235%
2026-06-22	6.6000	6.6000	5.6000	6.2700	-2.031%	665	2,319	-33.493%
2026-06-18	6.5000	6.5000	6.4000	6.4000	-11.602%	7	2,572	-34.844%
2026-06-17	8.5000	8.5000	7.2300	7.2400	-6.581%	51	2,572	-42.403%
2026-06-15	7.9400	8.2000	7.6900	7.7500	+15.672%	25	2,572	-46.194%
2026-06-12	6.7000	6.7000	6.7000	6.7000	-3.597%	4	2,593	-37.761%
2026-06-11	6.0500	7.1000	5.7000	6.9500	+11.200%	7	2,597	-40.000%
2026-06-10	6.6900	6.6900	6.0500	6.2500	-11.972%	62	2,599	-33.280%
2026-06-09	6.9800	7.4000	6.9800	7.1000	-13.415%	6	2,561	-41.268%
2026-06-08	8.0700	8.4000	7.8000	8.2000	+1.863%	19	2,561	-49.146%
2026-06-05	9.3400	9.3400	8.0500	8.0500	-21.310%	36	2,554	-48.199%
2026-06-04	10.0000	10.2300	10.0000	10.2300	+2.198%	21	2,575	-59.238%
2026-06-03	10.1500	10.1500	10.0100	10.0100	-11.101%	2	2,584	-58.342%
2026-06-02	11.2600	11.2600	11.2600	11.2600	+4.744%	10	2,582	-62.966%
2026-06-01	10.5000	11.0000	10.5000	10.7500	-12.531%	5	2,582	-61.209%
2026-05-29	11.1000	12.7500	11.1000	12.2900	+22.900%	8	2,582	-66.070%
2026-05-28	9.7000	10.0000	9.7000	10.0000	+2.041%	2	2,586	-58.300%
2026-05-27	10.0000	10.1500	9.8000	9.8000	-14.035%	5	2,587	-57.449%
2026-05-26	11.5500	11.6000	11.0000	11.4000	-2.564%	29	2,586	-63.421%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-2.500%	1	2,578	-64.359%
2026-05-21	11.5400	12.0000	11.5400	12.0000	-10.112%	2	2,578	-65.250%
2026-05-20	12.1300	13.3500	12.1300	13.3500	+11.250%	5	2,578	-68.764%
2026-05-19	12.0000	12.5500	11.7200	12.0000	-7.692%	19	2,568	-65.250%
2026-05-18	13.0000	13.0000	13.0000	13.0000	-7.209%	1	2,568	-67.923%
2026-05-15	13.8300	14.8000	13.5000	14.0100	-13.572%	25	2,568	-70.236%
2026-05-14	14.6000	16.4300	14.6000	16.2100	-4.982%	58	2,561	-74.275%
2026-05-13	18.0000	18.0000	16.0600	17.0600	-1.841%	6	2,578	-75.557%
2026-05-12	15.9700	17.3800	15.9700	17.3800	-2.633%	2	2,578	-76.007%
2026-05-11	18.1000	18.3200	17.8100	17.8500	+4.264%	28	2,578	-76.639%
2026-05-08	16.7000	17.1200	16.6000	17.1200	-2.171%	16	2,557	-75.643%
2026-05-07	17.8500	18.4500	17.5000	17.5000	+6.061%	17	2,557	-76.171%
2026-05-06	16.1500	16.5000	16.0700	16.5000	+19.134%	163	2,547	-74.727%
2026-05-05	13.0000	14.0200	13.0000	13.8500	+0.362%	7	2,541	-69.892%
2026-05-04	13.5000	15.0000	13.0000	13.8000	+2.602%	25	2,542	-69.783%
2026-05-01	14.7800	14.7800	13.4500	13.4500	-7.241%	5	2,539	-68.996%
2026-04-30	14.5000	14.5000	14.5000	14.5000	+6.618%	1	2,539	-71.241%
2026-04-29	13.6000	14.0100	13.6000	13.6000	-5.687%	114	2,538	-69.338%
2026-04-28	15.0000	15.0000	13.9800	14.4200	-8.792%	7	2,579	-71.082%
2026-04-27	15.8100	15.8100	15.8100	15.8100	-13.748%	2	2,575	-73.624%
2026-04-24	18.3300	18.3300	18.3300	18.3300	+0.714%	1	2,577	-77.250%
2026-04-23	18.4200	18.4200	18.2000	18.2000	-7.379%	23	2,577	-77.088%
2026-04-22	19.6500	19.6500	19.6500	19.6500	+0.769%	3	2,592	-78.779%
2026-04-21	19.5000	19.5000	19.5000	19.5000	-14.847%	1	2,589	-78.615%
2026-04-20	23.5000	23.5000	22.9000	22.9000	-1.717%	8	2,589	-81.790%
2026-04-16	23.4900	23.4900	23.3000	23.3000	-6.048%	5	2,583	-82.103%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-2.973%	1	2,583	-83.185%
2026-04-14	24.0000	25.5600	24.0000	25.5600	+18.994%	110	2,583	-83.685%
2026-04-13	21.9500	21.9500	21.4800	21.4800	-11.019%	2	2,573	-80.587%
2026-04-10	24.3500	24.4800	24.1000	24.1400	-4.998%	382	2,573	-82.726%
2026-04-09	24.6000	26.2900	24.6000	25.4100	-4.831%	69	2,575	-83.589%
2026-04-08	27.0000	27.3900	26.7000	26.7000	+4.501%	4	2,573	-84.382%
2026-04-07	25.3100	25.5500	24.0400	25.5500	+2.405%	16	2,574	-83.679%
2026-04-06	24.9500	24.9500	24.9500	24.9500	-5.600%	4	2,578	-83.287%
2026-04-02	26.0000	26.7600	25.4600	26.4300	-6.110%	30	2,585	-84.222%
2026-04-01	28.1500	28.1500	28.1500	28.1500	+11.839%	1	2,585	-85.187%
2026-03-31	24.7300	25.5400	24.7300	25.1700	+10.881%	11	2,586	-83.433%
2026-03-30	24.7400	24.8200	22.5000	22.7000	-7.724%	20	2,586	-81.630%
2026-03-27	21.0000	24.6000	21.0000	24.6000	+23.929%	12	2,578	-83.049%
2026-03-26	21.0000	21.5000	19.8000	19.8500	-10.222%	275	2,571	-78.992%
2026-03-25	23.6200	24.5800	22.0000	22.1100	+15.336%	23	2,577	-81.140%
2026-03-24	19.1500	19.7400	18.4500	19.1700	-1.692%	448	2,566	-78.247%
2026-03-23	21.0000	22.0000	18.4500	19.5000	-12.162%	955	2,543	-78.615%
2026-03-20	22.1400	22.2000	20.2800	22.2000	-1.421%	33	1,753	-81.216%
2026-03-19	22.5000	22.6000	21.0500	22.5200	-20.452%	9	1,746	-81.483%
2026-03-18	28.6000	28.6000	27.5000	28.3100	-12.353%	19	1,747	-85.270%
2026-03-17	32.1500	32.6000	31.8400	32.3000	-3.553%	6	1,749	-87.090%
2026-03-16	33.2400	33.4900	33.2400	33.4900	-3.681%	2	1,746	-87.549%
2026-03-13	34.7100	34.9500	34.7100	34.7700	-5.259%	124	1,745	-88.007%
2026-03-12	37.3400	37.4000	36.7000	36.7000	-6.354%	5	1,684	-88.638%
2026-03-11	39.1900	39.1900	39.1900	39.1900	-7.330%	1	1,683	-89.360%
2026-03-10	41.7900	42.2900	41.6600	42.2900	+10.130%	16	1,682	-90.140%
2026-03-09	38.3000	38.4200	38.3000	38.4000	-6.706%	5	1,695	-89.141%
2026-03-06	40.9900	41.1600	40.7500	41.1600	+2.900%	14	1,698	-89.869%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-2.439%	1	1,693	-89.575%
2026-03-03	38.0700	42.2500	38.0700	41.0000	-12.766%	3	1,693	-89.829%
2026-03-02	46.8300	47.0000	46.8300	47.0000	+6.311%	5	1,692	-91.128%
2026-02-27	42.9600	44.2100	42.5000	44.2100	+9.458%	7	1,688	-90.568%
2026-02-26	40.3900	40.3900	40.3900	40.3900	-3.833%	7	1,684	-89.676%
2026-02-25	43.0000	43.0000	42.0000	42.0000	-3.448%	3	1,684	-90.071%
2026-02-23	41.9800	43.5000	41.9800	43.5000	+12.782%	11	1,684	-90.414%
2026-02-20	37.3000	38.5700	36.5000	38.5700	+15.272%	8	1,684	-89.188%
2026-02-19	33.6100	33.6100	33.4600	33.4600	+1.363%	3	1,682	-87.537%
2026-02-18	33.6500	33.6500	33.0100	33.0100	+14.221%	6	1,680	-87.367%
2026-02-17	29.2900	29.2900	27.6000	28.9000	-4.746%	158	1,680	-85.571%
2026-02-12	33.0200	33.0200	30.1300	30.3400	-14.511%	12	1,673	-86.256%
2026-02-11	34.7500	35.4900	34.7500	35.4900	-1.307%	7	1,672	-88.250%
2026-02-10	35.9300	36.1000	35.9300	35.9600	-4.107%	112	1,673	-88.404%
2026-02-09	36.3200	37.5000	36.3200	37.5000	+10.132%	26	1,673	-88.880%
2026-02-06	34.0500	34.0500	34.0500	34.0500	+11.639%	5	1,684	-87.753%
2026-02-05	29.4000	33.1300	29.4000	30.5000	-17.232%	93	1,679	-86.328%
2026-02-03	36.2600	37.1200	36.1700	36.8500	+31.654%	21	1,713	-88.684%
2026-02-02	33.5200	33.5200	27.9900	27.9900	-22.250%	117	1,696	-85.102%
2026-01-30	41.5000	42.9500	32.1500	36.0000	-34.545%	215	1,698	-88.417%
2026-01-29	58.2300	58.2300	41.5500	55.0000	+13.052%	554	1,596	-92.418%
2026-01-28	44.3000	48.6500	42.0000	48.6500	+43.215%	52	1,066	-91.429%
2026-01-27	33.3400	34.0000	33.3400	33.9700	+1.252%	7	1,039	-87.724%
2026-01-26	34.3000	34.9600	33.1900	33.5500	+19.098%	37	1,044	-87.571%
2026-01-23	28.1700	28.1700	28.1700	28.1700	+8.346%	1	1,035	-85.197%
2026-01-22	23.5000	26.0000	23.5000	26.0000	+7.438%	22	1,035	-83.962%
2026-01-21	24.6700	24.6700	24.2000	24.2000	+13.349%	102	1,027	-82.769%
2026-01-20	20.2500	21.3500	20.2500	21.3500	+28.925%	38	1,040	-80.468%
2026-01-16	16.0000	16.5600	16.0000	16.5600	-6.599%	102	1,020	-74.819%
2026-01-15	17.3900	17.7300	17.3900	17.7300	-4.058%	100	1,020	-76.481%
2026-01-14	18.4800	18.4800	18.4800	18.4800	+5.419%	40	920	-77.435%
2026-01-12	18.0000	18.0000	17.5300	17.5300	+13.097%	9	920	-76.212%
2026-01-09	15.2700	15.5000	15.2700	15.5000	+3.333%	24	916	-73.097%
2026-01-08	15.0000	15.0000	15.0000	15.0000	0.000%	5	901	-72.200%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-2.153%	2	898	-72.200%
2026-01-06	15.7600	15.7600	15.3300	15.3300	+24.130%	22	900	-72.798%
2026-01-02	12.0700	12.3500	11.7100	12.3500	-2.756%	54	878	-66.235%
2025-12-29	12.7000	12.7000	12.7000	12.7000	-11.313%	2	826	-67.165%
2025-12-24	14.3200	14.3200	14.3200	14.3200	-1.241%	1	823	-70.880%
2025-12-23	14.5000	14.5000	14.5000	14.5000	+1.541%	1	823	-71.241%
2025-12-22	13.7000	14.2800	13.7000	14.2800	+23.958%	22	822	-70.798%
2025-12-16	11.5200	11.5200	11.5200	11.5200	-2.785%	10	842	-63.802%
2025-12-12	12.8000	12.8000	11.7500	11.8500	+15.049%	14	843	-64.810%
2025-12-11	10.1000	10.7900	10.1000	10.3000	+0.980%	101	853	-59.515%
2025-12-04	10.2000	10.2000	10.2000	10.2000	-12.821%	1	803	-59.118%
2025-11-28	11.7000	11.7000	11.7000	11.7000	+23.158%	20	802	-64.359%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	782	-56.105%
2025-11-19	10.5000	10.5000	10.0000	10.0000	-22.601%	4	781	-58.300%
2025-11-12	12.9200	12.9200	12.9200	12.9200	+35.572%	2	778	-67.724%
2025-10-30	9.4200	9.5600	9.3000	9.5300	+5.889%	6	778	-56.243%
2025-10-28	8.6800	9.0000	8.6200	9.0000	-2.703%	7	780	-53.667%
2025-10-27	9.3100	9.3100	9.2500	9.2500	-18.502%	2	784	-54.919%
2025-10-23	11.3500	11.3500	11.3500	11.3500	+5.877%	1	784	-63.260%
2025-10-21	12.3100	12.3100	10.0000	10.7200	-22.933%	18	784	-61.101%
2025-10-20	13.9100	13.9100	13.9100	13.9100	+14.110%	1	781	-70.022%
2025-10-17	12.0000	12.1900	12.0000	12.1900	-9.030%	2	782	-65.792%
2025-10-16	12.6000	13.4000	12.6000	13.4000	+47.253%	2	780	-68.881%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-1.622%	1	779	-54.176%
2025-10-13	8.6000	9.2500	8.6000	9.2500	+12.121%	4	780	-54.919%
2025-10-09	8.2500	8.2500	8.2500	8.2500	+3.125%	10	776	-49.455%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+29.032%	75	768	-47.875%
2025-10-07	6.2000	6.2000	6.2000	6.2000	+5.983%	2	693	-32.742%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+6.364%	2	693	-28.718%
2025-10-03	5.5100	5.5100	5.2000	5.5000	+10.000%	5	691	-24.182%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-11.348%	14	689	-16.600%
2025-09-30	5.7900	5.7900	5.6400	5.6400	+27.891%	3	679	-26.064%
2025-09-24	4.4100	4.4100	4.4100	4.4100	+3.279%	1	679	-5.442%
2025-09-22	4.1500	4.2700	4.1500	4.2700	+22.000%	3	678	-2.342%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-10.256%	1	677	+19.143%
2025-09-15	4.0000	4.0000	3.9000	3.9000	-4.177%	52	676	+6.923%
2025-09-10	3.1000	4.0700	3.1000	4.0700	+1.750%	6	628	+2.457%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+5.263%	3	623	+4.250%
2025-09-08	3.3800	4.3500	3.3800	3.8000	+15.152%	6	620	+9.737%
2025-09-05	3.2500	3.3000	2.8600	3.3000	-18.519%	102	618	+26.364%
2025-09-03	3.6800	4.0500	3.6800	4.0500	+26.563%	6	516	+2.963%
2025-09-02	3.1000	3.2000	3.1000	3.2000	0.000%	510	510	+30.313%

.dark-mode .zDxQm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zDxQm4{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C550GLD Jun 17 2027 550.00 Call (GLD270617C00550000)option OPRA

GLD20270617C550
GLD Jun 17 2027 550.00 Call (GLD270617C00550000)
option OPRA