Dark

GLD20270617C650
GLD Jun 17 2027 650.00 Call (GLD270617C00650000)
option OPRA

EOD

Sep 16, 2026

2.58-22.054%(-0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.5800	2.5800	2.5800	2.5800	-22.054%	1	2,147	0.000%
2026-09-09	3.3000	3.4000	3.2400	3.3100	-8.056%	6	2,146	-22.054%
2026-09-03	3.6000	3.6000	3.6000	3.6000	+28.114%	1	2,146	-28.333%
2026-09-02	2.9000	3.0500	2.8000	2.8100	+4.074%	52	2,146	-8.185%
2026-09-01	3.0500	3.0500	2.7000	2.7000	-18.429%	5	2,143	-4.444%
2026-08-31	3.3100	3.3100	3.3100	3.3100	-27.253%	1	2,141	-22.054%
2026-08-26	4.5500	4.5500	4.5500	4.5500	-2.570%	4	2,141	-43.297%
2026-08-25	4.6000	4.6700	4.6000	4.6700	+1.522%	2	2,137	-44.754%
2026-08-24	4.6000	4.6000	4.6000	4.6000	+6.236%	1,500	2,136	-43.913%
2026-08-21	4.0100	4.3300	4.0100	4.3300	+13.947%	3	648	-40.416%
2026-08-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	647	-32.105%
2026-08-19	4.0000	4.0000	4.0000	4.0000	+47.059%	1	647	-35.500%
2026-08-14	2.7100	2.7200	2.7100	2.7200	-8.108%	4	647	-5.147%
2026-08-13	3.5400	3.5400	2.9300	2.9600	-5.128%	230	643	-12.838%
2026-08-12	3.1200	3.1200	3.1200	3.1200	+12.635%	2	557	-17.308%
2026-08-05	2.7700	2.7700	2.7700	2.7700	+45.789%	25	555	-6.859%
2026-08-03	1.6800	1.9900	1.6800	1.9000	-5.000%	4	530	+35.789%
2026-07-31	2.0300	2.1000	2.0000	2.0000	-2.439%	6	528	+29.000%
2026-07-29	2.5400	2.5400	2.0500	2.0500	-21.154%	18	541	+25.854%
2026-07-24	2.5000	2.6000	2.5000	2.6000	+13.537%	2	540	-0.769%
2026-07-23	2.2900	2.2900	2.2900	2.2900	+1.327%	1	541	+12.664%
2026-07-15	2.3000	2.3000	2.2600	2.2600	-2.586%	25	540	+14.159%
2026-07-09	2.3200	2.3200	2.3200	2.3200	-10.425%	1	547	+11.207%
2026-07-07	2.4900	2.5900	2.3200	2.5900	-0.385%	8	548	-0.386%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+2.767%	10	546	-0.769%
2026-06-30	2.4700	2.6100	2.4600	2.5300	+3.265%	4	547	+1.976%
2026-06-29	2.6800	2.9100	2.4500	2.4500	-14.336%	416	545	+5.306%
2026-06-26	2.8600	2.8600	2.8600	2.8600	+8.333%	4	374	-9.790%
2026-06-25	2.8200	2.8200	2.5500	2.6400	-11.111%	246	374	-2.273%
2026-06-11	3.0000	3.5000	2.9700	2.9700	-13.913%	3	348	-13.131%
2026-06-09	3.8000	3.8000	3.4000	3.4500	-17.857%	6	348	-25.217%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-11.950%	34	350	-38.571%
2026-06-03	4.7700	4.7700	4.7700	4.7700	-2.653%	1	316	-45.912%
2026-06-01	4.8500	5.1300	4.8500	4.9000	+7.692%	3	316	-47.347%
2026-05-27	4.8000	4.8400	4.5000	4.5500	-18.605%	24	317	-43.297%
2026-05-22	5.6000	5.6000	5.5900	5.5900	+2.947%	200	316	-53.846%
2026-05-21	5.3000	5.4300	5.3000	5.4300	-0.367%	5	331	-52.486%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-6.034%	15	331	-52.661%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-3.333%	2	329	-55.517%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-4.762%	1	329	-57.000%
2026-05-15	6.3000	6.3000	6.3000	6.3000	-10.128%	1	329	-59.048%
2026-05-14	7.0900	7.1300	6.9500	7.0100	-2.639%	30	329	-63.195%
2026-05-13	7.2000	7.2000	7.2000	7.2000	+14.286%	3	333	-64.167%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-10.000%	1	333	-59.048%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+11.111%	4	334	-63.143%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-1.563%	1	330	-59.048%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-14.094%	6	329	-59.688%
2026-04-27	7.5000	7.7000	7.4500	7.4500	-22.396%	4	323	-65.369%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-13.747%	1	320	-73.125%
2026-04-20	11.1300	11.1300	11.1300	11.1300	-7.864%	1	320	-76.819%
2026-04-17	12.2900	12.2900	12.0800	12.0800	-0.740%	2	319	-78.642%
2026-04-15	12.2100	12.2100	12.1600	12.1700	+3.928%	4	318	-78.800%
2026-04-14	11.4900	12.0000	11.0800	11.7100	+9.953%	7	318	-77.968%
2026-04-10	12.1000	12.1000	10.6500	10.6500	-16.076%	7	321	-75.775%
2026-04-09	12.8000	12.8000	12.6900	12.6900	-5.510%	2	319	-79.669%
2026-04-08	13.5600	13.5600	13.4300	13.4300	0.000%	4	320	-80.789%
2026-04-07	13.4300	13.4300	13.4300	13.4300	+3.308%	2	321	-80.789%
2026-04-02	12.6700	13.9300	12.6700	13.0000	-6.810%	13	325	-80.154%
2026-04-01	13.9500	13.9500	13.9500	13.9500	+8.814%	3	325	-81.505%
2026-03-31	12.8200	12.8200	12.8200	12.8200	+17.723%	20	325	-79.875%
2026-03-26	10.8900	10.8900	10.8900	10.8900	-10.000%	10	325	-76.309%
2026-03-25	12.0900	12.1000	12.0900	12.1000	+14.692%	2	323	-78.678%
2026-03-24	10.0000	10.5500	10.0000	10.5500	+1.932%	6	322	-75.545%
2026-03-23	10.3500	10.3500	10.3500	10.3500	-3.631%	2	319	-75.072%
2026-03-20	11.1500	11.2000	10.7300	10.7400	-6.609%	42	317	-75.978%
2026-03-19	10.6800	12.0500	10.6800	11.5000	-28.793%	28	310	-77.565%
2026-03-17	17.1000	17.1500	15.8900	16.1500	-7.024%	54	320	-84.025%
2026-03-16	17.2300	17.3700	17.2300	17.3700	-0.629%	8	295	-85.147%
2026-03-13	17.4800	17.4800	17.4800	17.4800	-7.169%	2	295	-85.240%
2026-03-12	18.9600	19.4000	18.1000	18.8300	-10.333%	19	295	-86.298%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-10.638%	4	286	-87.714%
2026-03-04	23.5000	23.5000	23.5000	23.5000	+6.818%	1	286	-89.021%
2026-03-03	20.6200	24.2500	20.6200	22.0000	-11.647%	27	287	-88.273%
2026-03-02	30.9000	30.9000	24.9000	24.9000	+3.793%	7	267	-89.639%
2026-02-25	23.9900	23.9900	23.9900	23.9900	-1.881%	10	264	-89.246%
2026-02-24	24.3500	24.4500	24.3500	24.4500	+0.825%	2	264	-89.448%
2026-02-23	23.6300	24.2500	23.6300	24.2500	+17.718%	3	264	-89.361%
2026-02-20	19.6900	20.6000	19.6900	20.6000	+7.124%	3	266	-87.476%
2026-02-19	19.3200	19.3200	19.2300	19.2300	+11.478%	5	267	-86.583%
2026-02-17	17.2500	17.2500	17.2500	17.2500	-9.211%	1	264	-85.043%
2026-02-12	19.0000	19.0000	19.0000	19.0000	+1.496%	1	264	-86.421%
2026-02-06	18.3500	18.7300	18.3500	18.7200	+12.096%	4	266	-86.218%
2026-02-05	17.3300	17.3300	16.7000	16.7000	-20.928%	19	268	-84.551%
2026-02-03	20.7500	21.9200	20.6800	21.1200	+30.693%	29	263	-87.784%
2026-02-02	18.8000	18.8000	16.1600	16.1600	-25.185%	5	277	-84.035%
2026-01-30	18.6500	23.0000	18.6500	21.6000	-22.414%	19	273	-88.056%
2026-01-29	32.6900	33.7300	20.0900	27.8400	+5.976%	101	267	-90.733%
2026-01-28	21.6000	26.2700	21.6000	26.2700	+62.864%	15	317	-90.179%
2026-01-26	17.4700	17.7300	16.1300	16.1300	+16.546%	41	311	-84.005%
2026-01-23	14.2800	14.2800	13.8400	13.8400	+11.075%	5	310	-81.358%
2026-01-22	11.8500	12.4600	11.8500	12.4600	-0.320%	10	306	-79.294%
2026-01-21	12.5000	12.5000	12.5000	12.5000	+25.628%	95	306	-79.360%
2026-01-20	9.3900	9.9500	9.3900	9.9500	+42.143%	35	296	-74.070%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-11.392%	5	296	-63.143%
2026-01-15	7.9000	7.9000	7.9000	7.9000	+12.216%	10	296	-67.342%
2026-01-06	7.0400	7.0400	7.0400	7.0400	-3.562%	1	296	-63.352%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+32.727%	10	296	-64.658%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-8.333%	1	296	-53.091%
2025-12-30	6.0000	6.0000	6.0000	6.0000	0.000%	1	295	-57.000%
2025-12-29	6.0500	6.0500	6.0000	6.0000	-21.053%	13	294	-57.000%
2025-12-26	7.1000	7.6000	7.1000	7.6000	+38.182%	76	290	-66.053%
2025-12-17	5.5000	5.5000	5.5000	5.5000	+22.222%	5	219	-53.091%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-23.729%	1	219	-42.667%
2025-11-03	5.9000	5.9000	5.9000	5.9000	+34.091%	5	213	-56.271%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-24.138%	10	213	-41.364%
2025-10-17	5.8000	5.8000	5.8000	5.8000	-20.000%	3	203	-55.517%
2025-10-16	7.2700	7.2700	7.2400	7.2500	0.000%	200	200	-64.414%

.dark-mode .HHQ3jr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHQ3jr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C650GLD Jun 17 2027 650.00 Call (GLD270617C00650000)option OPRA

GLD20270617C650
GLD Jun 17 2027 650.00 Call (GLD270617C00650000)
option OPRA