Dark

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

EOD

Sep 17, 2026

6.00+12.150%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2500	6.2500	6.0000	6.0000	+12.150%	5	2,493	0.000%
2026-09-16	6.1500	6.1500	5.1500	5.3500	-6.140%	7	2,494	+12.150%
2026-09-15	5.6000	5.7000	5.6000	5.7000	-5.629%	51	2,495	+5.263%
2026-09-14	5.6200	6.0500	5.6200	6.0400	-11.825%	40	2,495	-0.662%
2026-09-10	6.9500	6.9500	6.8500	6.8500	-6.421%	7	2,475	-12.409%
2026-09-09	7.6000	7.6000	7.2900	7.3200	+6.861%	3	2,479	-18.033%
2026-09-08	7.0000	7.0700	6.8500	6.8500	-11.039%	8	2,480	-12.409%
2026-09-04	7.7000	7.7000	7.2500	7.7000	-7.895%	26	2,494	-22.078%
2026-09-03	8.0500	8.8500	8.0500	8.3600	+26.667%	6	2,494	-28.230%
2026-09-02	6.5000	6.7000	6.3500	6.6000	+8.197%	65	2,495	-9.091%
2026-09-01	6.3100	6.6300	6.1000	6.1000	-17.568%	40	2,463	-1.639%
2026-08-31	7.6500	7.6500	7.2000	7.4000	-12.633%	32	2,451	-18.919%
2026-08-28	10.8600	10.8600	8.4700	8.4700	-22.648%	63	2,448	-29.162%
2026-08-27	10.3000	11.0000	10.3000	10.9500	+1.389%	7	2,449	-45.205%
2026-08-26	10.7500	11.1400	10.5500	10.8000	-10.075%	61	2,447	-44.444%
2026-08-25	10.6000	12.0100	10.6000	12.0100	+6.002%	18	2,451	-50.042%
2026-08-24	11.6500	12.3500	11.3300	11.3300	+6.485%	12	2,437	-47.043%
2026-08-21	10.5500	10.6400	10.5500	10.6400	+25.176%	12	2,442	-43.609%
2026-08-20	8.0800	9.0000	7.5500	8.5000	+5.721%	32	2,447	-29.412%
2026-08-19	7.6200	8.2900	7.6200	8.0400	+29.053%	9	2,423	-25.373%
2026-08-18	6.5100	6.5100	6.2300	6.2300	-5.606%	2	2,420	-3.692%
2026-08-17	6.3200	6.6000	6.2000	6.6000	+3.286%	22	2,420	-9.091%
2026-08-14	6.3300	6.6200	6.2400	6.3900	+2.240%	157	2,415	-6.103%
2026-08-13	5.5500	6.7000	5.5500	6.2500	-19.562%	31	2,375	-4.000%
2026-08-12	7.3200	7.7700	7.3200	7.7700	+11.000%	2	2,374	-22.780%
2026-08-11	7.6500	7.9100	7.0000	7.0000	-10.828%	20	2,372	-14.286%
2026-08-10	5.7000	8.6300	5.7000	7.8500	+20.214%	38	2,369	-23.567%
2026-08-07	7.2000	7.2000	6.4500	6.5300	+23.208%	12	2,342	-8.116%
2026-08-06	5.6000	5.6000	5.3000	5.3000	-5.357%	7	2,346	+13.208%
2026-08-05	4.5000	5.6000	4.5000	5.6000	+51.762%	25	2,350	+7.143%
2026-08-04	3.7500	3.7500	3.6900	3.6900	+6.034%	13	2,349	+62.602%
2026-08-03	3.4800	3.4800	3.4800	3.4800	-13.000%	1	2,348	+72.414%
2026-07-31	3.7000	4.0000	3.6000	4.0000	-0.744%	23	2,348	+50.000%
2026-07-30	3.9900	4.4500	3.9500	4.0300	+6.053%	27	2,352	+48.883%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+11.765%	1	2,353	+57.895%
2026-07-28	3.0000	3.7500	3.0000	3.4000	-20.375%	70	2,353	+76.471%
2026-07-27	4.1000	4.2700	4.1000	4.2700	+2.398%	6	2,345	+40.515%
2026-07-24	4.5000	4.8000	4.1700	4.1700	-0.714%	9	2,345	+43.885%
2026-07-23	4.1500	4.4000	4.1500	4.2000	-10.638%	5	2,341	+42.857%
2026-07-22	4.6000	5.0000	4.6000	4.7000	+4.444%	113	2,341	+27.660%
2026-07-21	4.4000	5.0000	4.2500	4.5000	+25.348%	432	2,272	+33.333%
2026-07-20	3.9000	3.9000	3.5900	3.5900	-18.594%	3	2,250	+67.131%
2026-07-17	4.5500	4.5500	4.4100	4.4100	-5.161%	2	2,247	+36.054%
2026-07-16	4.0200	4.6500	3.9000	4.6500	-2.311%	19	2,245	+29.032%
2026-07-15	4.8600	4.8600	4.7600	4.7600	+19.000%	45	2,264	+26.050%
2026-07-13	4.2000	4.2000	4.0000	4.0000	-11.111%	3	2,265	+50.000%
2026-07-09	5.0300	5.0300	4.5000	4.5000	+2.273%	3	2,263	+33.333%
2026-07-08	5.1200	5.1200	4.4000	4.4000	-10.204%	11	2,263	+36.364%
2026-07-07	5.1200	5.4500	4.9000	4.9000	-14.035%	6	2,259	+22.449%
2026-07-06	5.7000	5.7000	5.7000	5.7000	+5.556%	1	2,260	+5.263%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+1.887%	1	2,261	+11.111%
2026-07-01	5.5400	5.6100	5.3000	5.3000	-0.935%	6	2,261	+13.208%
2026-06-26	5.5600	7.2000	5.3500	5.3500	-4.293%	11	2,263	+12.150%
2026-06-25	5.3500	5.5900	5.3500	5.5900	-17.915%	12	2,263	+7.335%
2026-06-24	5.0300	6.8100	5.0300	6.8100	+33.529%	148	2,267	-11.894%
2026-06-23	5.5100	5.7400	5.1000	5.1000	-18.660%	9	2,320	+17.647%
2026-06-22	6.6000	6.6000	5.6000	6.2700	-2.031%	665	2,319	-4.306%
2026-06-18	6.5000	6.5000	6.4000	6.4000	-11.602%	7	2,572	-6.250%
2026-06-17	8.5000	8.5000	7.2300	7.2400	-6.581%	51	2,572	-17.127%
2026-06-15	7.9400	8.2000	7.6900	7.7500	+15.672%	25	2,572	-22.581%
2026-06-12	6.7000	6.7000	6.7000	6.7000	-3.597%	4	2,593	-10.448%
2026-06-11	6.0500	7.1000	5.7000	6.9500	+11.200%	7	2,597	-13.669%
2026-06-10	6.6900	6.6900	6.0500	6.2500	-11.972%	62	2,599	-4.000%
2026-06-09	6.9800	7.4000	6.9800	7.1000	-13.415%	6	2,561	-15.493%
2026-06-08	8.0700	8.4000	7.8000	8.2000	+1.863%	19	2,561	-26.829%
2026-06-05	9.3400	9.3400	8.0500	8.0500	-21.310%	36	2,554	-25.466%
2026-06-04	10.0000	10.2300	10.0000	10.2300	+2.198%	21	2,575	-41.349%
2026-06-03	10.1500	10.1500	10.0100	10.0100	-11.101%	2	2,584	-40.060%
2026-06-02	11.2600	11.2600	11.2600	11.2600	+4.744%	10	2,582	-46.714%
2026-06-01	10.5000	11.0000	10.5000	10.7500	-12.531%	5	2,582	-44.186%
2026-05-29	11.1000	12.7500	11.1000	12.2900	+22.900%	8	2,582	-51.180%
2026-05-28	9.7000	10.0000	9.7000	10.0000	+2.041%	2	2,586	-40.000%
2026-05-27	10.0000	10.1500	9.8000	9.8000	-14.035%	5	2,587	-38.776%
2026-05-26	11.5500	11.6000	11.0000	11.4000	-2.564%	29	2,586	-47.368%
2026-05-22	11.7000	11.7000	11.7000	11.7000	-2.500%	1	2,578	-48.718%
2026-05-21	11.5400	12.0000	11.5400	12.0000	-10.112%	2	2,578	-50.000%
2026-05-20	12.1300	13.3500	12.1300	13.3500	+11.250%	5	2,578	-55.056%
2026-05-19	12.0000	12.5500	11.7200	12.0000	-7.692%	19	2,568	-50.000%
2026-05-18	13.0000	13.0000	13.0000	13.0000	-7.209%	1	2,568	-53.846%
2026-05-15	13.8300	14.8000	13.5000	14.0100	-13.572%	25	2,568	-57.173%
2026-05-14	14.6000	16.4300	14.6000	16.2100	-4.982%	58	2,561	-62.986%
2026-05-13	18.0000	18.0000	16.0600	17.0600	-1.841%	6	2,578	-64.830%
2026-05-12	15.9700	17.3800	15.9700	17.3800	-2.633%	2	2,578	-65.478%
2026-05-11	18.1000	18.3200	17.8100	17.8500	+4.264%	28	2,578	-66.387%
2026-05-08	16.7000	17.1200	16.6000	17.1200	-2.171%	16	2,557	-64.953%
2026-05-07	17.8500	18.4500	17.5000	17.5000	+6.061%	17	2,557	-65.714%
2026-05-06	16.1500	16.5000	16.0700	16.5000	+19.134%	163	2,547	-63.636%
2026-05-05	13.0000	14.0200	13.0000	13.8500	+0.362%	7	2,541	-56.679%
2026-05-04	13.5000	15.0000	13.0000	13.8000	+2.602%	25	2,542	-56.522%
2026-05-01	14.7800	14.7800	13.4500	13.4500	-7.241%	5	2,539	-55.390%
2026-04-30	14.5000	14.5000	14.5000	14.5000	+6.618%	1	2,539	-58.621%
2026-04-29	13.6000	14.0100	13.6000	13.6000	-5.687%	114	2,538	-55.882%
2026-04-28	15.0000	15.0000	13.9800	14.4200	-8.792%	7	2,579	-58.391%
2026-04-27	15.8100	15.8100	15.8100	15.8100	-13.748%	2	2,575	-62.049%
2026-04-24	18.3300	18.3300	18.3300	18.3300	+0.714%	1	2,577	-67.267%
2026-04-23	18.4200	18.4200	18.2000	18.2000	-7.379%	23	2,577	-67.033%
2026-04-22	19.6500	19.6500	19.6500	19.6500	+0.769%	3	2,592	-69.466%
2026-04-21	19.5000	19.5000	19.5000	19.5000	-14.847%	1	2,589	-69.231%
2026-04-20	23.5000	23.5000	22.9000	22.9000	-1.717%	8	2,589	-73.799%
2026-04-16	23.4900	23.4900	23.3000	23.3000	-6.048%	5	2,583	-74.249%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-2.973%	1	2,583	-75.806%
2026-04-14	24.0000	25.5600	24.0000	25.5600	+18.994%	110	2,583	-76.526%
2026-04-13	21.9500	21.9500	21.4800	21.4800	-11.019%	2	2,573	-72.067%
2026-04-10	24.3500	24.4800	24.1000	24.1400	-4.998%	382	2,573	-75.145%
2026-04-09	24.6000	26.2900	24.6000	25.4100	-4.831%	69	2,575	-76.387%
2026-04-08	27.0000	27.3900	26.7000	26.7000	+4.501%	4	2,573	-77.528%
2026-04-07	25.3100	25.5500	24.0400	25.5500	+2.405%	16	2,574	-76.517%
2026-04-06	24.9500	24.9500	24.9500	24.9500	-5.600%	4	2,578	-75.952%
2026-04-02	26.0000	26.7600	25.4600	26.4300	-6.110%	30	2,585	-77.299%
2026-04-01	28.1500	28.1500	28.1500	28.1500	+11.839%	1	2,585	-78.686%
2026-03-31	24.7300	25.5400	24.7300	25.1700	+10.881%	11	2,586	-76.162%
2026-03-30	24.7400	24.8200	22.5000	22.7000	-7.724%	20	2,586	-73.568%
2026-03-27	21.0000	24.6000	21.0000	24.6000	+23.929%	12	2,578	-75.610%
2026-03-26	21.0000	21.5000	19.8000	19.8500	-10.222%	275	2,571	-69.773%
2026-03-25	23.6200	24.5800	22.0000	22.1100	+15.336%	23	2,577	-72.863%
2026-03-24	19.1500	19.7400	18.4500	19.1700	-1.692%	448	2,566	-68.701%
2026-03-23	21.0000	22.0000	18.4500	19.5000	-12.162%	955	2,543	-69.231%
2026-03-20	22.1400	22.2000	20.2800	22.2000	-1.421%	33	1,753	-72.973%
2026-03-19	22.5000	22.6000	21.0500	22.5200	-20.452%	9	1,746	-73.357%
2026-03-18	28.6000	28.6000	27.5000	28.3100	-12.353%	19	1,747	-78.806%
2026-03-17	32.1500	32.6000	31.8400	32.3000	-3.553%	6	1,749	-81.424%
2026-03-16	33.2400	33.4900	33.2400	33.4900	-3.681%	2	1,746	-82.084%
2026-03-13	34.7100	34.9500	34.7100	34.7700	-5.259%	124	1,745	-82.744%
2026-03-12	37.3400	37.4000	36.7000	36.7000	-6.354%	5	1,684	-83.651%
2026-03-11	39.1900	39.1900	39.1900	39.1900	-7.330%	1	1,683	-84.690%
2026-03-10	41.7900	42.2900	41.6600	42.2900	+10.130%	16	1,682	-85.812%
2026-03-09	38.3000	38.4200	38.3000	38.4000	-6.706%	5	1,695	-84.375%
2026-03-06	40.9900	41.1600	40.7500	41.1600	+2.900%	14	1,698	-85.423%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-2.439%	1	1,693	-85.000%
2026-03-03	38.0700	42.2500	38.0700	41.0000	-12.766%	3	1,693	-85.366%
2026-03-02	46.8300	47.0000	46.8300	47.0000	+6.311%	5	1,692	-87.234%
2026-02-27	42.9600	44.2100	42.5000	44.2100	+9.458%	7	1,688	-86.428%
2026-02-26	40.3900	40.3900	40.3900	40.3900	-3.833%	7	1,684	-85.145%
2026-02-25	43.0000	43.0000	42.0000	42.0000	-3.448%	3	1,684	-85.714%
2026-02-23	41.9800	43.5000	41.9800	43.5000	+12.782%	11	1,684	-86.207%
2026-02-20	37.3000	38.5700	36.5000	38.5700	+15.272%	8	1,684	-84.444%
2026-02-19	33.6100	33.6100	33.4600	33.4600	+1.363%	3	1,682	-82.068%
2026-02-18	33.6500	33.6500	33.0100	33.0100	+14.221%	6	1,680	-81.824%
2026-02-17	29.2900	29.2900	27.6000	28.9000	-4.746%	158	1,680	-79.239%
2026-02-12	33.0200	33.0200	30.1300	30.3400	-14.511%	12	1,673	-80.224%
2026-02-11	34.7500	35.4900	34.7500	35.4900	-1.307%	7	1,672	-83.094%
2026-02-10	35.9300	36.1000	35.9300	35.9600	-4.107%	112	1,673	-83.315%
2026-02-09	36.3200	37.5000	36.3200	37.5000	+10.132%	26	1,673	-84.000%
2026-02-06	34.0500	34.0500	34.0500	34.0500	+11.639%	5	1,684	-82.379%
2026-02-05	29.4000	33.1300	29.4000	30.5000	-17.232%	93	1,679	-80.328%
2026-02-03	36.2600	37.1200	36.1700	36.8500	+31.654%	21	1,713	-83.718%
2026-02-02	33.5200	33.5200	27.9900	27.9900	-22.250%	117	1,696	-78.564%
2026-01-30	41.5000	42.9500	32.1500	36.0000	-34.545%	215	1,698	-83.333%
2026-01-29	58.2300	58.2300	41.5500	55.0000	+13.052%	554	1,596	-89.091%
2026-01-28	44.3000	48.6500	42.0000	48.6500	+43.215%	52	1,066	-87.667%
2026-01-27	33.3400	34.0000	33.3400	33.9700	+1.252%	7	1,039	-82.337%
2026-01-26	34.3000	34.9600	33.1900	33.5500	+19.098%	37	1,044	-82.116%
2026-01-23	28.1700	28.1700	28.1700	28.1700	+8.346%	1	1,035	-78.701%
2026-01-22	23.5000	26.0000	23.5000	26.0000	+7.438%	22	1,035	-76.923%
2026-01-21	24.6700	24.6700	24.2000	24.2000	+13.349%	102	1,027	-75.207%
2026-01-20	20.2500	21.3500	20.2500	21.3500	+28.925%	38	1,040	-71.897%
2026-01-16	16.0000	16.5600	16.0000	16.5600	-6.599%	102	1,020	-63.768%
2026-01-15	17.3900	17.7300	17.3900	17.7300	-4.058%	100	1,020	-66.159%
2026-01-14	18.4800	18.4800	18.4800	18.4800	+5.419%	40	920	-67.532%
2026-01-12	18.0000	18.0000	17.5300	17.5300	+13.097%	9	920	-65.773%
2026-01-09	15.2700	15.5000	15.2700	15.5000	+3.333%	24	916	-61.290%
2026-01-08	15.0000	15.0000	15.0000	15.0000	0.000%	5	901	-60.000%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-2.153%	2	898	-60.000%
2026-01-06	15.7600	15.7600	15.3300	15.3300	+24.130%	22	900	-60.861%
2026-01-02	12.0700	12.3500	11.7100	12.3500	-2.756%	54	878	-51.417%
2025-12-29	12.7000	12.7000	12.7000	12.7000	-11.313%	2	826	-52.756%
2025-12-24	14.3200	14.3200	14.3200	14.3200	-1.241%	1	823	-58.101%
2025-12-23	14.5000	14.5000	14.5000	14.5000	+1.541%	1	823	-58.621%
2025-12-22	13.7000	14.2800	13.7000	14.2800	+23.958%	22	822	-57.983%
2025-12-16	11.5200	11.5200	11.5200	11.5200	-2.785%	10	842	-47.917%
2025-12-12	12.8000	12.8000	11.7500	11.8500	+15.049%	14	843	-49.367%
2025-12-11	10.1000	10.7900	10.1000	10.3000	+0.980%	101	853	-41.748%
2025-12-04	10.2000	10.2000	10.2000	10.2000	-12.821%	1	803	-41.176%
2025-11-28	11.7000	11.7000	11.7000	11.7000	+23.158%	20	802	-48.718%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	782	-36.842%
2025-11-19	10.5000	10.5000	10.0000	10.0000	-22.601%	4	781	-40.000%
2025-11-12	12.9200	12.9200	12.9200	12.9200	+35.572%	2	778	-53.560%
2025-10-30	9.4200	9.5600	9.3000	9.5300	+5.889%	6	778	-37.041%
2025-10-28	8.6800	9.0000	8.6200	9.0000	-2.703%	7	780	-33.333%
2025-10-27	9.3100	9.3100	9.2500	9.2500	-18.502%	2	784	-35.135%
2025-10-23	11.3500	11.3500	11.3500	11.3500	+5.877%	1	784	-47.137%
2025-10-21	12.3100	12.3100	10.0000	10.7200	-22.933%	18	784	-44.030%
2025-10-20	13.9100	13.9100	13.9100	13.9100	+14.110%	1	781	-56.866%
2025-10-17	12.0000	12.1900	12.0000	12.1900	-9.030%	2	782	-50.779%
2025-10-16	12.6000	13.4000	12.6000	13.4000	+47.253%	2	780	-55.224%
2025-10-14	9.1000	9.1000	9.1000	9.1000	-1.622%	1	779	-34.066%
2025-10-13	8.6000	9.2500	8.6000	9.2500	+12.121%	4	780	-35.135%
2025-10-09	8.2500	8.2500	8.2500	8.2500	+3.125%	10	776	-27.273%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+29.032%	75	768	-25.000%
2025-10-07	6.2000	6.2000	6.2000	6.2000	+5.983%	2	693	-3.226%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+6.364%	2	693	+2.564%
2025-10-03	5.5100	5.5100	5.2000	5.5000	+10.000%	5	691	+9.091%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-11.348%	14	689	+20.000%
2025-09-30	5.7900	5.7900	5.6400	5.6400	+27.891%	3	679	+6.383%
2025-09-24	4.4100	4.4100	4.4100	4.4100	+3.279%	1	679	+36.054%
2025-09-22	4.1500	4.2700	4.1500	4.2700	+22.000%	3	678	+40.515%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-10.256%	1	677	+71.429%
2025-09-15	4.0000	4.0000	3.9000	3.9000	-4.177%	52	676	+53.846%
2025-09-10	3.1000	4.0700	3.1000	4.0700	+1.750%	6	628	+47.420%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+5.263%	3	623	+50.000%
2025-09-08	3.3800	4.3500	3.3800	3.8000	+15.152%	6	620	+57.895%
2025-09-05	3.2500	3.3000	2.8600	3.3000	-18.519%	102	618	+81.818%
2025-09-03	3.6800	4.0500	3.6800	4.0500	+26.563%	6	516	+48.148%
2025-09-02	3.1000	3.2000	3.1000	3.2000	0.000%	510	510	+87.500%

.dark-mode .Brmll1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Brmll1{ 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