Dark

GLD20270617C600
GLD Jun 17 2027 600.00 Call (GLD270617C00600000)
option OPRA

EOD

Jul 24, 2026

2.75+12.705%(+0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7800	2.8800	2.6500	2.7500	+12.705%	6	3,195	0.000%
2026-07-23	2.8000	2.8000	2.4400	2.4400	-29.275%	3	3,195	+12.705%
2026-07-22	2.6300	3.4500	2.6300	3.4500	+16.949%	9	3,196	-20.290%
2026-07-21	2.9000	3.0500	2.8500	2.9500	+91.558%	85	3,197	-6.780%
2026-07-20	3.0000	3.3100	1.5400	1.5400	-47.797%	18	3,233	+78.571%
2026-07-17	2.9000	2.9500	2.8900	2.9500	+3.509%	3	3,221	-6.780%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-13.636%	1	3,222	-3.509%
2026-07-15	3.1000	3.3000	3.1000	3.3000	+5.769%	51	3,222	-16.667%
2026-07-14	3.1000	3.1200	3.1000	3.1200	+4.000%	12	3,236	-11.859%
2026-07-13	3.3800	3.4200	3.0000	3.0000	+16.732%	6	3,243	-8.333%
2026-07-09	3.2000	3.2000	2.5700	2.5700	-13.176%	13	3,243	+7.004%
2026-07-08	3.0000	3.6000	2.9600	2.9600	-6.032%	89	3,268	-7.095%
2026-07-07	3.6900	3.7900	3.1500	3.1500	-9.222%	10	3,309	-12.698%
2026-07-06	3.5000	3.6200	2.8400	3.4700	+7.430%	239	3,311	-20.749%
2026-07-02	3.4500	5.4500	3.2300	3.2300	-2.121%	28	3,347	-14.861%
2026-07-01	4.1600	4.1600	3.2000	3.3000	+10.000%	25	3,347	-16.667%
2026-06-30	3.5000	3.6000	3.0000	3.0000	-7.692%	66	3,332	-8.333%
2026-06-29	3.4500	4.2500	3.2500	3.2500	-9.722%	9	3,303	-15.385%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-2.703%	2	3,299	-23.611%
2026-06-25	3.7600	3.9500	3.7000	3.7000	+2.778%	4	3,297	-25.676%
2026-06-24	3.4000	3.8000	3.4000	3.6000	-7.692%	22	3,295	-23.611%
2026-06-23	4.1000	4.7000	3.8500	3.9000	-10.755%	16	3,295	-29.487%
2026-06-22	4.1000	4.5900	3.9600	4.3700	-2.889%	673	3,289	-37.071%
2026-06-18	4.6500	4.6500	4.3400	4.5000	-5.263%	14	3,735	-38.889%
2026-06-17	4.7500	4.7500	4.7500	4.7500	-3.455%	21	3,735	-42.105%
2026-06-16	5.1300	5.1300	4.9200	4.9200	+5.806%	2	3,735	-44.106%
2026-06-12	4.6000	5.3000	4.6000	4.6500	+6.897%	32	3,735	-40.860%
2026-06-11	5.3000	5.3000	3.9500	4.3500	+0.928%	19	3,725	-36.782%
2026-06-10	3.9500	4.5500	3.9500	4.3100	-11.134%	28	3,723	-36.195%
2026-06-09	5.3000	5.3000	4.1500	4.8500	-9.006%	78	3,721	-43.299%
2026-06-08	6.1000	6.1000	5.2500	5.3300	-1.296%	29	3,680	-48.405%
2026-06-05	6.2000	6.3400	5.3600	5.4000	-17.557%	75	3,674	-49.074%
2026-06-04	7.5000	7.5000	6.5500	6.5500	-1.652%	16	3,666	-58.015%
2026-06-03	6.9300	7.1700	6.1500	6.6600	-6.723%	7	3,668	-58.709%
2026-06-02	7.8400	7.8400	6.8000	7.1400	-0.833%	5	3,669	-61.485%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-20.000%	2	3,668	-61.806%
2026-05-29	7.7300	9.0000	7.7300	9.0000	+32.548%	4	3,670	-69.444%
2026-05-28	6.7500	7.2600	5.7500	6.7900	+3.664%	159	3,672	-59.499%
2026-05-27	6.4000	6.5500	6.4000	6.5500	-15.918%	5	3,762	-58.015%
2026-05-26	7.2800	7.7900	7.0100	7.7900	+0.387%	6	3,760	-64.698%
2026-05-22	8.5000	8.5000	7.7000	7.7600	+2.781%	127	3,760	-64.562%
2026-05-21	6.4000	8.0000	6.4000	7.5500	-4.912%	29	3,776	-63.576%
2026-05-20	8.9000	8.9000	7.9400	7.9400	+8.322%	68	3,776	-65.365%
2026-05-19	7.3300	7.3300	7.3300	7.3300	-17.175%	1	3,748	-62.483%
2026-05-18	9.0000	9.1400	8.5000	8.8500	-1.667%	5	3,748	-68.927%
2026-05-15	9.1300	9.1300	8.7000	9.0000	-15.094%	13	3,748	-69.444%
2026-05-14	10.6000	10.6000	10.6000	10.6000	-3.636%	2	3,746	-74.057%
2026-05-13	10.7000	11.0000	10.7000	11.0000	+27.168%	22	3,749	-75.000%
2026-05-12	10.3200	10.3200	8.6500	8.6500	-24.783%	2	3,749	-68.208%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+4.356%	11	3,749	-76.087%
2026-05-08	11.5700	11.5700	11.0200	11.0200	-2.044%	2	3,750	-75.045%
2026-05-07	10.7000	12.0000	10.7000	11.2500	+10.511%	31	3,750	-75.556%
2026-05-06	10.5900	11.7500	9.6800	10.1800	+25.369%	16	3,726	-72.986%
2026-05-05	9.5500	9.5500	8.1200	8.1200	-6.127%	3	3,725	-66.133%
2026-05-04	9.1500	9.1500	8.6500	8.6500	-6.486%	11	3,724	-68.208%
2026-05-01	10.4000	10.4000	9.2500	9.2500	-16.667%	2	3,728	-70.270%
2026-04-30	9.5000	11.1000	9.1000	11.1000	+25.141%	63	3,728	-75.225%
2026-04-29	9.0000	10.4500	8.8000	8.8700	-6.632%	66	3,685	-68.997%
2026-04-28	10.0000	10.0000	9.1000	9.5000	-2.564%	45	3,679	-71.053%
2026-04-27	11.3500	11.3500	9.7500	9.7500	-16.667%	46	3,679	-71.795%
2026-04-24	11.8300	13.0000	11.6000	11.7000	-0.847%	95	3,678	-76.496%
2026-04-23	12.6500	12.6500	11.7400	11.8000	-9.231%	12	3,652	-76.695%
2026-04-22	13.5000	13.7500	12.9900	13.0000	+0.231%	43	3,657	-78.846%
2026-04-21	14.6500	14.6500	12.9700	12.9700	-15.505%	30	3,665	-78.797%
2026-04-20	15.7800	15.7800	15.1900	15.3500	-7.251%	24	3,665	-82.085%
2026-04-17	15.8000	16.5500	15.8000	16.5500	+4.416%	3	3,668	-83.384%
2026-04-16	16.6100	16.7500	15.8500	15.8500	-1.858%	37	3,665	-82.650%
2026-04-15	16.1500	16.1500	16.1500	16.1500	-8.239%	4	3,653	-82.972%
2026-04-14	16.9700	17.6200	16.8000	17.6000	+11.392%	111	3,653	-84.375%
2026-04-13	15.0000	16.3000	15.0000	15.8000	-3.186%	25	3,752	-82.595%
2026-04-10	17.0000	17.0000	16.1600	16.3200	-7.114%	3	3,733	-83.150%
2026-04-09	17.9200	17.9200	17.3000	17.5700	-6.243%	33	3,733	-84.348%
2026-04-08	19.0500	19.2000	18.7400	18.7400	+4.927%	6	3,710	-85.326%
2026-04-07	17.5000	18.4100	17.0000	17.8600	+0.337%	146	3,712	-84.602%
2026-04-06	18.9000	18.9000	17.8000	17.8000	-5.420%	4	3,708	-84.551%
2026-04-02	17.5000	18.9700	17.5000	18.8200	-5.569%	3	3,708	-85.388%
2026-04-01	20.0700	20.0700	19.9300	19.9300	+11.031%	4	3,708	-86.202%
2026-03-31	17.6000	17.9500	17.5500	17.9500	+11.560%	37	3,708	-84.680%
2026-03-30	17.5000	17.5000	16.0900	16.0900	-7.262%	12	3,683	-82.909%
2026-03-27	17.0200	17.4200	15.5000	17.3500	+22.011%	32	3,683	-84.150%
2026-03-26	15.1000	15.1000	14.2200	14.2200	-7.722%	235	3,665	-80.661%
2026-03-25	17.0100	18.0000	15.4100	15.4100	+10.943%	15	3,480	-82.154%
2026-03-24	13.4000	14.0900	12.8000	13.8900	-0.786%	711	3,476	-80.202%
2026-03-23	14.0000	15.5500	13.1000	14.0000	-1.685%	113	3,221	-80.357%
2026-03-20	15.7000	15.7000	14.2400	14.2400	-7.231%	321	3,183	-80.688%
2026-03-19	14.6000	16.0700	14.0000	15.3500	-17.473%	394	3,110	-82.085%
2026-03-18	18.8500	20.0000	18.5800	18.6000	-16.517%	21	3,124	-85.215%
2026-03-17	24.0000	24.0000	22.1400	22.2800	-5.673%	80	3,123	-87.657%
2026-03-16	23.4500	23.6200	22.8500	23.6200	-3.788%	19	3,164	-88.357%
2026-03-13	25.1000	25.7000	23.0000	24.5500	-2.964%	21	3,167	-88.798%
2026-03-12	27.4500	27.4500	25.3000	25.3000	-10.315%	35	3,177	-89.130%
2026-03-11	27.7500	28.2500	27.7500	28.2100	-3.720%	4	3,179	-90.252%
2026-03-10	30.1500	30.1500	28.0000	29.3000	+0.342%	23	3,179	-90.614%
2026-03-09	28.8600	29.2000	27.8000	29.2000	-1.184%	64	3,192	-90.582%
2026-03-06	30.0500	30.0500	29.5500	29.5500	+9.444%	2	3,141	-90.694%
2026-03-05	28.3000	28.3000	27.0000	27.0000	-6.897%	3	3,140	-89.815%
2026-03-03	28.2000	30.3700	26.9000	29.0000	-14.706%	50	3,139	-90.517%
2026-03-02	39.2200	39.2200	33.0000	34.0000	+4.007%	17	3,135	-91.912%
2026-02-27	32.0000	33.0000	31.0000	32.6900	+8.967%	24	3,134	-91.588%
2026-02-26	30.0000	30.0000	30.0000	30.0000	-6.250%	10	3,117	-90.833%
2026-02-24	30.0500	32.0000	29.2100	32.0000	-1.538%	214	3,107	-91.406%
2026-02-23	32.5000	32.6700	31.5000	32.5000	+16.739%	30	3,094	-91.538%
2026-02-20	27.0000	27.8400	26.0000	27.8400	+7.698%	12	3,095	-90.122%
2026-02-19	25.3900	25.8500	25.3900	25.8500	+8.842%	2	3,096	-89.362%
2026-02-18	22.9000	23.7500	22.7600	23.7500	+17.925%	9	3,096	-88.421%
2026-02-17	20.7400	20.8000	20.1100	20.1400	-14.115%	25	3,092	-86.346%
2026-02-13	22.7100	23.7000	22.7100	23.4500	+6.591%	16	3,071	-88.273%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-14.563%	1	3,071	-87.500%
2026-02-11	22.8500	25.8500	22.8500	25.7500	+7.247%	7	3,109	-89.320%
2026-02-10	24.0000	24.0800	24.0000	24.0100	-11.565%	8	3,105	-88.546%
2026-02-09	25.0000	27.1500	25.0000	27.1500	+9.036%	24	3,100	-89.871%
2026-02-06	25.7600	25.7800	24.9000	24.9000	+10.667%	7	3,106	-88.956%
2026-02-05	23.0200	23.0200	22.5000	22.5000	-10.714%	27	3,104	-87.778%
2026-02-04	30.0000	30.0000	24.5000	25.2000	-13.103%	517	3,085	-89.087%
2026-02-03	27.1800	29.0000	26.9000	29.0000	+31.818%	62	2,926	-90.517%
2026-02-02	25.3000	25.3000	20.8000	22.0000	-18.519%	171	2,899	-87.500%
2026-01-30	31.9000	33.2500	24.2000	27.0000	-34.146%	333	2,943	-89.815%
2026-01-29	45.0000	45.7500	29.0000	41.0000	+12.948%	137	2,832	-93.293%
2026-01-28	29.4800	36.3000	29.0000	36.3000	+44.506%	72	2,965	-92.424%
2026-01-27	22.7000	25.1200	22.7000	25.1200	+0.480%	28	2,952	-89.053%
2026-01-26	21.0000	26.3000	21.0000	25.0000	+29.534%	77	2,938	-89.000%
2026-01-23	18.0000	19.9200	18.0000	19.3000	+9.410%	377	2,932	-85.751%
2026-01-22	15.8300	17.7000	15.8300	17.6400	+7.234%	221	3,013	-84.410%
2026-01-21	16.0000	17.6000	15.0500	16.4500	+19.549%	122	2,932	-83.283%
2026-01-20	12.3000	14.2000	12.3000	13.7600	+23.964%	142	2,881	-80.015%
2026-01-16	11.1000	11.1000	11.1000	11.1000	-5.532%	1	2,846	-75.225%
2026-01-15	12.0000	12.0000	11.7500	11.7500	-6.000%	6	2,846	-76.596%
2026-01-14	11.2500	12.5000	11.2500	12.5000	+20.192%	17	2,841	-78.000%
2026-01-13	11.9500	11.9600	10.4000	10.4000	-11.864%	9	2,842	-73.558%
2026-01-12	11.8500	12.7000	11.4500	11.8000	+7.763%	287	2,850	-76.695%
2026-01-09	10.2000	10.9500	10.2000	10.9500	+9.500%	2	2,599	-74.886%
2026-01-07	10.0000	10.2000	10.0000	10.0000	-4.762%	6	2,598	-72.500%
2026-01-06	10.2600	10.5000	10.2400	10.5000	+9.375%	58	2,598	-73.810%
2026-01-05	9.4000	10.0000	9.4000	9.6000	+3.226%	28	2,583	-71.354%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+9.412%	5	2,601	-70.430%
2025-12-29	9.4500	10.0000	8.4300	8.5000	-20.783%	304	2,601	-67.647%
2025-12-26	10.3000	11.2000	10.3000	10.7300	+7.300%	14	2,866	-74.371%
2025-12-23	9.4600	10.0000	7.5500	10.0000	+8.696%	1,150	2,854	-72.500%
2025-12-22	9.0000	9.5000	8.6000	9.2000	+13.580%	244	1,753	-70.109%
2025-12-19	7.9500	8.1000	7.9500	8.1000	-2.410%	3	1,565	-66.049%
2025-12-18	8.0000	8.6500	8.0000	8.3000	+2.469%	47	1,568	-66.867%
2025-12-17	8.0200	8.3500	7.8500	8.1000	+3.846%	8	1,537	-66.049%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+4.418%	1	1,541	-64.744%
2025-12-11	7.5000	7.5000	7.4700	7.4700	+10.667%	6	1,541	-63.186%
2025-12-10	6.8300	6.8300	6.7500	6.7500	+4.651%	11	1,536	-59.259%
2025-12-09	6.7000	6.8000	6.4500	6.4500	-5.147%	445	1,533	-57.364%
2025-12-08	6.5000	7.0000	6.5000	6.8000	-7.984%	12	1,532	-59.559%
2025-12-05	7.3900	7.3900	7.3900	7.3900	+1.931%	1	1,520	-62.788%
2025-12-03	6.8500	7.2700	6.8500	7.2500	-9.375%	101	1,519	-62.069%
2025-11-28	6.3500	8.0200	6.3500	8.0000	+14.286%	8	1,610	-65.625%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+3.550%	5	1,603	-60.714%
2025-11-17	6.3500	6.7600	6.3500	6.7600	-9.140%	3	1,598	-59.320%
2025-11-14	7.0000	7.4400	7.0000	7.4400	-12.471%	11	1,600	-63.038%
2025-11-13	8.5000	8.5000	8.5000	8.5000	+13.333%	1	1,590	-67.647%
2025-11-12	7.2700	8.6000	7.2700	7.5000	+4.895%	32	1,591	-63.333%
2025-11-10	6.0000	7.3500	6.0000	7.1500	+23.276%	10	1,618	-61.538%
2025-11-07	5.4500	5.8000	5.4000	5.8000	+4.693%	5	1,616	-52.586%
2025-11-06	5.5400	5.5400	5.5400	5.5400	+10.800%	1	1,619	-50.361%
2025-11-04	5.5000	5.5000	5.0000	5.0000	-17.355%	2	1,620	-45.000%
2025-11-03	6.7300	7.4500	6.0500	6.0500	-3.200%	10	1,612	-54.545%
2025-10-31	6.2500	6.2500	6.2500	6.2500	-7.407%	149	1,612	-56.000%
2025-10-30	6.6200	6.7500	6.5500	6.7500	-2.878%	17	1,611	-59.259%
2025-10-29	6.7000	7.5500	6.3500	6.9500	+15.066%	46	1,608	-60.432%
2025-10-28	6.0000	6.3300	6.0000	6.0400	-10.651%	106	1,597	-54.470%
2025-10-27	7.0000	7.0000	6.0000	6.7600	-12.208%	34	1,614	-59.320%
2025-10-24	8.3000	8.3000	7.7000	7.7000	-7.005%	28	1,614	-64.286%
2025-10-23	8.1500	8.2800	8.0000	8.2800	+16.620%	3	1,613	-66.787%
2025-10-22	7.4500	7.6600	6.8500	7.1000	-1.389%	27	1,613	-61.268%
2025-10-21	9.0500	9.0500	6.7200	7.2000	-30.769%	373	1,633	-61.806%
2025-10-20	10.1000	10.4000	10.0500	10.4000	+30.000%	4	1,312	-73.558%
2025-10-17	10.0000	10.0000	8.0000	8.0000	-20.000%	63	1,309	-65.625%
2025-10-16	7.4500	10.0000	7.4500	10.0000	+33.690%	199	1,268	-72.500%
2025-10-15	7.0000	8.0000	6.8000	7.4800	+7.626%	66	1,294	-63.235%
2025-10-14	5.4800	7.0000	5.4800	6.9500	+26.364%	116	1,350	-60.432%
2025-10-13	5.2700	5.9800	5.2000	5.5000	-13.386%	148	1,357	-50.000%
2025-10-10	4.9900	6.3500	4.6000	6.3500	+29.065%	40	1,318	-56.693%
2025-10-09	5.0000	6.1000	4.9000	4.9200	-26.015%	38	1,302	-44.106%
2025-10-08	4.6300	6.6500	4.6300	6.6500	+68.354%	161	1,322	-58.647%
2025-10-07	4.0000	4.3200	3.6500	3.9500	-7.059%	34	1,309	-30.380%
2025-10-06	3.5400	4.3000	3.5400	4.2500	+8.974%	135	1,304	-35.294%
2025-10-03	3.7000	3.9000	3.7000	3.9000	+14.706%	23	1,281	-29.487%
2025-10-02	3.3500	3.4500	3.2500	3.4000	-8.108%	44	1,259	-19.118%
2025-10-01	3.6000	3.7500	3.6000	3.7000	-2.632%	51	1,256	-25.676%
2025-09-30	3.1500	3.8000	3.1500	3.8000	0.000%	81	1,272	-27.632%
2025-09-29	3.5000	3.8000	3.2500	3.8000	+16.923%	26	1,246	-27.632%
2025-09-26	3.0000	3.2500	3.0000	3.2500	+8.333%	26	1,235	-15.385%
2025-09-25	2.8500	3.0000	2.7300	3.0000	+11.111%	40	1,215	-8.333%
2025-09-24	3.1900	3.1900	2.7000	2.7000	+2.662%	4	1,239	+1.852%
2025-09-23	2.8500	2.8500	2.5700	2.6300	-8.042%	33	1,237	+4.563%
2025-09-22	2.9800	3.1000	2.7600	2.8600	+4.000%	60	1,228	-3.846%
2025-09-19	2.0900	2.7500	2.0900	2.7500	+9.127%	54	1,176	0.000%
2025-09-18	2.1000	2.6800	2.1000	2.5200	+2.857%	29	1,163	+9.127%
2025-09-17	2.7500	2.8000	2.4500	2.4500	-10.909%	130	1,145	+12.245%
2025-09-16	2.5400	2.8000	2.5400	2.7500	+2.996%	26	1,107	0.000%
2025-09-15	2.5500	2.8800	2.4500	2.6700	+2.692%	15	1,086	+2.996%
2025-09-12	2.2000	2.8000	2.2000	2.6000	-5.109%	34	1,082	+5.769%
2025-09-11	2.4200	2.7500	2.4200	2.7400	+9.600%	99	1,069	+0.365%
2025-09-10	2.7000	3.3000	1.6500	2.5000	-0.398%	24	1,019	+10.000%
2025-09-09	2.7500	3.0000	2.5000	2.5100	-3.089%	313	999	+9.562%
2025-09-08	2.6500	3.0000	2.5900	2.5900	-11.905%	94	716	+6.178%
2025-09-05	2.1000	3.0000	1.3600	2.9400	+40.000%	31	627	-6.463%
2025-09-04	2.4000	2.5700	2.1000	2.1000	-2.326%	34	612	+30.952%
2025-09-03	2.5900	2.8200	2.1500	2.1500	-12.245%	112	606	+27.907%
2025-09-02	2.0100	2.4500	1.8100	2.4500	-2.390%	534	536	+12.245%
2025-08-29	1.7000	3.0000	1.7000	2.5100	+91.603%	19	21	+9.562%
2025-08-27	1.3100	1.3100	1.3100	1.3100	-20.606%	1	21	+109.924%
2025-08-26	1.6500	1.6500	1.6500	1.6500	+17.857%	1	19	+66.667%
2025-08-25	2.0300	2.0300	1.4000	1.4000	-12.500%	4	19	+96.429%
2025-08-22	1.5500	1.6500	1.5500	1.6000	+4.575%	7	15	+71.875%
2025-08-19	1.4900	1.5300	1.4900	1.5300	-12.571%	2	8	+79.739%
2025-08-18	1.5800	1.7500	1.5600	1.7500	0.000%	9	7	+57.143%

.dark-mode .bcBdFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcBdFk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C600GLD Jun 17 2027 600.00 Call (GLD270617C00600000)option OPRA

GLD20270617C600
GLD Jun 17 2027 600.00 Call (GLD270617C00600000)
option OPRA