Dark

GLD20270617C560
GLD Jun 17 2027 560.00 Call (GLD270617C00560000)
option OPRA

EOD

Sep 15, 2026

5.37-17.638%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	5.3700	5.3700	5.3700	5.3700	-17.638%	1	384	0.000%
2026-09-09	6.5200	6.5200	6.5200	6.5200	-6.456%	2	384	-17.638%
2026-09-04	6.9700	6.9700	6.9700	6.9700	-27.772%	3	381	-22.956%
2026-08-26	10.0000	10.0000	9.6500	9.6500	+2.660%	12	381	-44.352%
2026-08-21	8.5500	9.9500	8.5500	9.4000	+67.857%	8	372	-42.872%
2026-08-18	5.6000	5.6000	5.6000	5.6000	-23.497%	2	369	-4.107%
2026-08-11	7.2600	7.3200	7.2600	7.3200	+10.241%	2	370	-26.639%
2026-08-10	6.6400	6.6400	6.6400	6.6400	+38.333%	1	370	-19.127%
2026-08-06	4.8000	4.8000	4.8000	4.8000	+1.053%	1	370	+11.875%
2026-08-05	3.8000	4.9000	3.8000	4.7500	+35.714%	4	370	+13.053%
2026-08-04	3.5000	3.5000	3.5000	3.5000	+3.245%	1	370	+53.429%
2026-07-31	3.3900	3.3900	3.3000	3.3900	-11.948%	10	369	+58.407%
2026-07-27	3.9100	3.9100	3.8500	3.8500	+7.542%	2	359	+39.481%
2026-07-20	3.5800	3.5800	3.5800	3.5800	-15.765%	1	358	+50.000%
2026-07-16	3.8500	4.2500	3.8500	4.2500	+136.111%	3	358	+26.353%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-62.343%	1	357	+198.333%
2026-07-10	4.7800	4.7800	4.7800	4.7800	-13.249%	40	357	+12.343%
2026-06-24	5.3800	5.5100	5.3800	5.5100	-31.125%	40	360	-2.541%
2026-06-17	7.2000	8.0000	7.2000	8.0000	+24.031%	23	379	-32.875%
2026-06-12	6.4500	6.4500	6.4500	6.4500	-3.298%	4	379	-16.744%
2026-06-11	6.0600	6.6700	6.0600	6.6700	+2.615%	5	379	-19.490%
2026-06-10	6.0900	6.7000	6.0900	6.5000	-12.752%	8	375	-17.385%
2026-06-08	7.6500	7.6500	7.4000	7.4500	-31.210%	5	374	-27.919%
2026-05-29	10.7500	10.8300	10.7500	10.8300	+4.135%	2	373	-50.416%
2026-05-28	9.0100	10.4000	9.0100	10.4000	-17.787%	3	375	-48.365%
2026-05-18	11.8300	12.6500	11.8300	12.6500	+2.762%	3	376	-57.549%
2026-05-15	12.5300	12.5300	12.0000	12.3100	-22.918%	7	375	-56.377%
2026-05-11	16.4500	16.4500	15.9700	15.9700	+1.720%	2	373	-66.374%
2026-05-08	16.0700	16.0700	15.7000	15.7000	+12.868%	5	371	-65.796%
2026-05-06	14.9200	15.2000	13.9000	13.9100	+9.960%	52	371	-61.395%
2026-04-29	12.4300	12.6800	12.4300	12.6500	-3.361%	7	341	-57.549%
2026-04-28	13.0900	13.0900	13.0900	13.0900	-15.657%	2	341	-58.976%
2026-04-27	15.4500	15.5200	15.4500	15.5200	-5.825%	2	341	-65.399%
2026-04-24	16.4300	16.4800	16.4300	16.4800	+0.488%	4	341	-67.415%
2026-04-23	17.3500	17.3500	16.4000	16.4000	-7.710%	3	343	-67.256%
2026-04-22	17.7700	17.7700	17.7700	17.7700	-17.731%	1	341	-69.781%
2026-04-20	21.6000	21.6000	21.6000	21.6000	-6.087%	1	341	-75.139%
2026-04-17	23.1300	23.2500	22.9500	23.0000	+2.222%	5	340	-76.652%
2026-04-15	22.5000	22.5000	22.5000	22.5000	-2.513%	1	336	-76.133%
2026-04-14	23.1900	23.4900	23.0800	23.0800	+13.248%	6	335	-76.733%
2026-04-13	20.3500	20.6300	20.1700	20.3800	-7.783%	4	337	-73.651%
2026-04-10	22.1900	22.7100	22.1000	22.1000	-7.260%	451	336	-75.701%
2026-04-09	23.7400	23.8300	23.7400	23.8300	-3.012%	2	185	-77.465%
2026-04-08	24.4900	24.5700	24.4900	24.5700	+2.375%	4	185	-78.144%
2026-04-02	24.1500	24.1500	24.0000	24.0000	-6.542%	15	172	-77.625%
2026-04-01	25.6300	25.6800	25.6300	25.6800	+35.945%	2	172	-79.089%
2026-03-26	19.9000	19.9000	18.8900	18.8900	-10.770%	2	171	-71.572%
2026-03-25	21.4800	21.5700	20.7000	21.1700	+26.766%	8	170	-74.634%
2026-03-24	17.1400	17.1400	16.7000	16.7000	-6.547%	20	173	-67.844%
2026-03-23	18.0300	20.0000	17.8200	17.8700	-4.439%	7	153	-69.950%
2026-03-20	18.9300	18.9300	18.0000	18.7000	-9.355%	11	150	-71.283%
2026-03-19	20.6300	20.6300	20.6300	20.6300	-20.193%	1	146	-73.970%
2026-03-18	25.8500	25.8500	25.8500	25.8500	-15.935%	1	147	-79.226%
2026-03-17	30.2900	30.7500	30.2900	30.7500	+0.985%	80	147	-82.537%
2026-03-16	30.4500	30.4500	30.4500	30.4500	-9.510%	1	187	-82.365%
2026-03-13	33.6500	33.6500	33.6500	33.6500	-0.326%	1	187	-84.042%
2026-03-12	34.7900	35.0000	33.3500	33.7600	-7.734%	154	187	-84.094%
2026-03-11	36.4800	36.5900	36.4800	36.5900	-0.191%	2	123	-85.324%
2026-03-09	35.9000	37.0000	35.9000	36.6600	-4.878%	14	122	-85.352%
2026-03-06	38.5400	38.5400	38.5400	38.5400	+9.863%	4	110	-86.066%
2026-03-05	35.5000	35.7300	34.9600	35.0800	-19.909%	6	108	-84.692%
2026-03-02	43.8000	43.8000	43.8000	43.8000	+6.002%	1	108	-87.740%
2026-02-23	41.3200	41.3200	41.3200	41.3200	+31.718%	7	108	-87.004%
2026-02-19	31.3500	31.3700	31.3500	31.3700	+17.271%	2	110	-82.882%
2026-02-17	26.7500	26.7500	26.7500	26.7500	-5.975%	1	110	-79.925%
2026-02-12	28.3700	28.4500	28.3700	28.4500	-12.462%	4	109	-81.125%
2026-02-11	32.4000	32.5000	32.4000	32.5000	+1.563%	2	109	-83.477%
2026-02-04	32.0000	32.0000	32.0000	32.0000	+6.667%	1	109	-83.219%
2026-01-30	33.1600	33.1600	30.0000	30.0000	-42.308%	2	108	-82.100%
2026-01-29	50.9800	52.0000	40.0000	52.0000	+26.521%	6	108	-89.673%
2026-01-28	40.9000	41.3000	40.9000	41.1000	+30.850%	32	109	-86.934%
2026-01-27	30.8400	32.0000	30.8400	31.4100	+1.323%	4	77	-82.904%
2026-01-26	32.3000	32.3000	31.0000	31.0000	+16.981%	3	74	-82.677%
2026-01-23	26.5800	26.7500	26.5000	26.5000	+9.053%	4	71	-79.736%
2026-01-22	24.3000	24.3000	24.3000	24.3000	+21.500%	6	68	-77.901%
2026-01-20	20.0000	20.0000	20.0000	20.0000	+79.533%	1	62	-73.150%
2026-01-02	11.1000	11.1400	11.1000	11.1400	-10.161%	50	62	-51.795%
2025-12-23	12.2700	12.4000	12.2700	12.4000	+4.641%	2	12	-56.694%
2025-12-11	11.8500	11.8500	11.8500	11.8500	+30.220%	1	11	-54.684%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-7.143%	1	11	-40.989%
2025-12-04	9.8000	9.8000	9.8000	9.8000	+2.403%	1	11	-45.204%
2025-11-11	9.5700	9.5700	9.5700	9.5700	-1.644%	1	11	-43.887%
2025-10-21	9.7500	9.7500	9.7300	9.7300	+10.946%	3	11	-44.810%
2025-10-14	8.7700	8.7700	8.7700	8.7700	+25.825%	7	10	-38.769%
2025-10-08	6.9700	6.9700	6.9700	6.9700	+22.711%	1	3	-22.956%
2025-10-06	5.6800	5.6800	5.6800	5.6800	+8.190%	1	3	-5.458%
2025-09-29	5.2500	5.2500	5.2500	5.2500	+0.962%	1	2	+2.286%
2025-09-23	5.2000	5.2000	5.2000	5.2000	+57.100%	1	2	+3.269%
2025-09-12	3.3100	3.3100	3.3100	3.3100	0.000%	1	1	+62.236%

.dark-mode .CBdyPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBdyPB{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C560GLD Jun 17 2027 560.00 Call (GLD270617C00560000)option OPRA

GLD20270617C560
GLD Jun 17 2027 560.00 Call (GLD270617C00560000)
option OPRA