Dark

GLD20270617C700
GLD Jun 17 2027 700.00 Call (GLD270617C00700000)
option OPRA

EOD

Sep 17, 2026

1.97+5.914%(+0.11)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0800	2.0800	1.9700	1.9700	+5.914%	101	1,872	0.000%
2026-09-16	2.2200	2.2200	1.8600	1.8600	-12.676%	274	1,803	+5.914%
2026-09-14	2.0500	2.1400	2.0000	2.1300	-21.111%	55	1,575	-7.512%
2026-09-11	2.7000	2.7000	2.7000	2.7000	+16.883%	3	1,576	-27.037%
2026-09-10	2.3400	2.4000	2.3000	2.3100	-2.532%	83	1,573	-14.719%
2026-09-09	2.8300	2.8300	2.3100	2.3700	-1.660%	179	1,568	-16.878%
2026-09-08	2.4500	2.4500	2.4100	2.4100	-3.984%	14	1,492	-18.257%
2026-09-04	2.6100	2.6900	2.5000	2.5100	-5.283%	19	1,498	-21.514%
2026-09-03	2.7200	2.7200	2.6500	2.6500	+15.217%	17	1,498	-25.660%
2026-09-02	2.2500	2.4300	2.1600	2.3000	+3.139%	59	1,515	-14.348%
2026-09-01	2.2000	2.2500	2.0900	2.2300	-17.712%	20	1,515	-11.659%
2026-08-28	2.9300	2.9300	2.6500	2.7100	-19.822%	19	1,521	-27.306%
2026-08-27	3.4000	3.6000	3.3200	3.3800	-4.789%	30	1,512	-41.716%
2026-08-25	3.4000	3.6000	3.4000	3.5500	0.000%	34	1,526	-44.507%
2026-08-24	3.6500	3.6500	3.5500	3.5500	+9.907%	32	1,518	-44.507%
2026-08-21	3.0000	3.4800	2.9000	3.2300	+18.750%	71	1,516	-39.009%
2026-08-20	2.5400	2.8900	2.5300	2.7200	+2.642%	60	1,509	-27.574%
2026-08-19	2.7000	3.0000	2.5000	2.6500	+38.021%	25	1,534	-25.660%
2026-08-18	2.3700	2.4100	1.9200	1.9200	-17.241%	115	1,538	+2.604%
2026-08-17	2.3500	2.4000	2.3200	2.3200	+12.621%	12	1,540	-15.086%
2026-08-13	2.0600	2.0600	2.0600	2.0600	-15.574%	1	1,533	-4.369%
2026-08-12	2.7100	2.7100	2.4400	2.4400	+9.417%	9	1,533	-19.262%
2026-08-11	2.6000	2.6000	2.2300	2.2300	-12.891%	24	1,530	-11.659%
2026-08-10	2.1600	2.5600	2.1600	2.5600	+4.490%	11	1,516	-23.047%
2026-08-07	2.3200	2.5600	2.3200	2.4500	+20.690%	11	1,517	-19.592%
2026-08-06	2.5100	2.5100	2.0300	2.0300	0.000%	12	1,514	-2.956%
2026-08-05	2.1300	2.1300	1.9600	2.0300	+13.408%	26	1,508	-2.956%
2026-08-04	1.9100	2.1500	1.6200	1.7900	+7.186%	13	1,496	+10.056%
2026-08-03	1.6700	1.6700	1.6700	1.6700	-3.468%	1	1,498	+17.964%
2026-07-31	1.6700	1.7700	1.6700	1.7300	-4.945%	61	1,499	+13.873%
2026-07-28	1.8200	1.8200	1.8200	1.8200	+4.598%	5	1,542	+8.242%
2026-07-27	2.0300	2.0300	1.7100	1.7400	-3.333%	48	1,542	+13.218%
2026-07-24	1.9100	1.9100	1.8000	1.8000	-7.216%	18	1,546	+9.444%
2026-07-23	1.9100	1.9400	1.6400	1.9400	+8.380%	15	1,528	+1.546%
2026-07-22	1.9000	1.9000	1.7900	1.7900	+0.562%	28	1,525	+10.056%
2026-07-21	1.8300	2.1500	1.4900	1.7800	-15.238%	77	1,500	+10.674%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,485	-6.190%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+6.952%	120	1,480	-1.500%
2026-07-14	1.4500	1.9000	1.4500	1.8700	+14.024%	29	1,382	+5.348%
2026-07-09	2.0000	2.0000	1.5900	1.6400	-11.351%	49	1,367	+20.122%
2026-07-07	2.0600	2.0600	1.8500	1.8500	+1.648%	7	1,343	+6.486%
2026-07-06	2.4000	2.4000	1.8200	1.8200	-24.167%	5	1,348	+8.242%
2026-07-02	1.8000	2.4000	1.8000	2.4000	+33.333%	12	1,348	-17.917%
2026-07-01	2.1300	2.5000	1.8000	1.8000	-10.000%	16	1,348	+9.444%
2026-06-29	2.3900	2.3900	2.0000	2.0000	-14.894%	38	1,338	-1.500%
2026-06-26	2.3500	2.4000	2.3300	2.3500	-2.893%	5	1,317	-16.170%
2026-06-25	2.4700	2.5200	2.1000	2.4200	-6.923%	423	1,315	-18.595%
2026-06-23	2.7000	3.0100	2.2500	2.6000	+18.182%	57	1,296	-24.231%
2026-06-22	2.6600	2.6600	2.2000	2.2000	-16.981%	6	1,241	-10.455%
2026-06-18	2.6500	2.7100	2.6000	2.6500	-16.139%	35	1,242	-25.660%
2026-06-16	2.8900	3.1600	2.7900	3.1600	+20.152%	55	1,242	-37.658%
2026-06-12	2.7000	2.9400	2.5000	2.6300	-4.015%	45	1,217	-25.095%
2026-06-11	2.7400	2.7400	2.7400	2.7400	+1.481%	2	1,210	-28.102%
2026-06-10	2.4100	2.7000	1.2600	2.7000	-3.571%	6	1,210	-27.037%
2026-06-09	2.8600	2.8600	2.6900	2.8000	-3.448%	21	1,211	-29.643%
2026-06-08	3.0000	3.3500	2.9000	2.9000	-13.174%	15	1,216	-32.069%
2026-06-05	3.2000	3.7000	3.0000	3.3400	-11.873%	17	1,202	-41.018%
2026-06-04	3.7900	3.7900	3.7900	3.7900	-13.864%	3	1,193	-48.021%
2026-06-02	4.5900	4.5900	3.9000	4.4000	+3.529%	56	1,262	-55.227%
2026-06-01	3.0000	4.2500	3.0000	4.2500	+18.715%	24	1,206	-53.647%
2026-05-28	3.1400	3.5800	3.1400	3.5800	+3.768%	3	1,184	-44.972%
2026-05-27	3.8500	4.3400	3.3400	3.4500	-19.767%	566	1,183	-42.899%
2026-05-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	1,068	-54.186%
2026-05-22	4.0000	4.3200	3.9000	4.3000	-6.318%	110	1,068	-54.186%
2026-05-21	4.5000	5.1000	4.2000	4.5900	-8.200%	8	1,066	-57.081%
2026-05-20	4.5300	5.0000	4.5300	5.0000	+5.263%	2	1,066	-60.600%
2026-05-19	5.0500	5.1700	4.1700	4.7500	+10.465%	19	1,072	-58.526%
2026-05-18	4.5000	4.5000	4.3000	4.3000	-12.245%	3	1,072	-54.186%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-6.489%	1	1,072	-59.796%
2026-05-14	5.4100	6.1700	5.2400	5.2400	-19.508%	3	1,071	-62.405%
2026-05-12	6.0000	6.5100	5.4000	6.5100	-7.000%	3	1,070	-69.739%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+15.512%	2	1,070	-71.857%
2026-05-07	5.6700	6.5000	5.6700	6.0600	+15.429%	21	1,068	-67.492%
2026-05-06	5.2500	5.2500	5.2500	5.2500	+7.362%	1	1,056	-62.476%
2026-05-05	4.8000	5.0000	4.8000	4.8900	-6.322%	9	1,056	-59.714%
2026-05-04	3.5500	5.2500	3.5500	5.2200	-5.091%	3	1,048	-62.261%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+13.169%	1	1,048	-64.182%
2026-04-29	4.9000	6.1700	3.8400	4.8600	-2.800%	16	1,048	-59.465%
2026-04-28	4.6000	5.0000	4.6000	5.0000	-29.078%	5	1,038	-60.600%
2026-04-27	5.5000	7.0500	5.5000	7.0500	+10.675%	28	1,033	-72.057%
2026-04-24	6.1600	6.3700	6.1000	6.3700	-1.087%	6	1,015	-69.074%
2026-04-23	8.3200	8.3200	5.5000	6.4400	-0.923%	7	1,015	-69.410%
2026-04-22	7.8700	7.8700	6.5000	6.5000	-8.192%	5	1,012	-69.692%
2026-04-21	7.6500	8.5000	7.0200	7.0800	-11.940%	8	1,006	-72.175%
2026-04-20	9.0000	9.0000	7.8500	8.0400	-4.852%	12	1,006	-75.498%
2026-04-17	8.7300	8.7300	8.4500	8.4500	+3.049%	2	1,005	-76.686%
2026-04-16	9.4000	9.4000	8.2000	8.2000	-7.345%	17	1,014	-75.976%
2026-04-15	11.0000	11.0000	8.8000	8.8500	-3.909%	6	1,009	-77.740%
2026-04-14	9.0500	9.3700	9.0500	9.2100	+2.905%	4	1,007	-78.610%
2026-04-13	8.2100	8.9500	7.8500	8.9500	+6.168%	4	1,005	-77.989%
2026-04-10	11.0000	11.0000	7.8500	8.4300	+4.851%	48	1,005	-76.631%
2026-04-09	9.8700	10.3900	8.0400	8.0400	-26.575%	9	1,045	-75.498%
2026-04-08	10.4100	10.9500	10.4100	10.9500	+10.606%	3	1,040	-82.009%
2026-04-07	9.3700	10.3000	9.3700	9.9000	-3.415%	12	1,041	-80.101%
2026-04-06	8.6000	11.3000	8.6000	10.2500	+2.398%	79	1,036	-80.780%
2026-04-02	3.8500	11.9000	3.8500	10.0100	-5.298%	93	1,017	-80.320%
2026-04-01	11.6000	12.6800	9.8400	10.5700	+5.070%	141	1,017	-81.362%
2026-03-31	9.8400	10.0600	9.8400	10.0600	+6.908%	6	889	-80.417%
2026-03-30	10.2600	10.2600	9.3800	9.4100	-5.900%	6	888	-79.065%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+17.096%	5	886	-80.300%
2026-03-25	8.8500	8.8500	8.5400	8.5400	+3.515%	6	891	-76.932%
2026-03-20	8.0000	8.2500	8.0000	8.2500	-7.303%	5	894	-76.121%
2026-03-19	9.0900	9.0900	8.9000	8.9000	-11.443%	17	894	-77.865%
2026-03-18	10.2500	10.2500	10.0500	10.0500	-16.250%	6	884	-80.398%
2026-03-17	12.8500	12.8500	12.0000	12.0000	-5.138%	12	881	-83.583%
2026-03-16	12.5700	12.7700	12.5700	12.6500	-9.964%	4	881	-84.427%
2026-03-12	14.7700	14.7700	14.0500	14.0500	-15.616%	6	879	-85.979%
2026-03-10	16.6300	16.6500	16.6300	16.6500	+4.062%	2	884	-88.168%
2026-03-09	16.0000	16.0000	16.0000	16.0000	-7.514%	1	883	-87.688%
2026-03-06	17.3000	17.3000	17.3000	17.3000	-1.143%	1	883	-88.613%
2026-03-03	17.5000	17.5000	17.5000	17.5000	-8.996%	1	882	-88.743%
2026-03-02	19.2300	19.2300	19.2300	19.2300	+0.418%	3	881	-89.756%
2026-02-27	18.3000	19.1500	18.3000	19.1500	+12.647%	3	882	-89.713%
2026-02-26	18.0000	18.0000	17.0000	17.0000	-9.478%	6	883	-88.412%
2026-02-25	19.4500	19.4500	18.7800	18.7800	+13.818%	17	870	-89.510%
2026-02-20	18.0000	18.0000	16.5000	16.5000	+15.385%	10	870	-88.061%
2026-02-18	14.3000	14.3000	14.3000	14.3000	+19.167%	1	860	-86.224%
2026-02-17	11.5000	12.0000	11.5000	12.0000	-11.111%	20	860	-83.583%
2026-02-13	13.0000	13.5000	13.0000	13.5000	-3.226%	2	852	-85.407%
2026-02-12	14.9200	14.9200	13.9500	13.9500	-1.064%	3	852	-85.878%
2026-02-11	14.1000	14.1000	14.1000	14.1000	-1.053%	40	853	-86.028%
2026-02-10	14.0900	14.2500	14.0900	14.2500	-6.984%	7	853	-86.175%
2026-02-09	15.3200	15.3200	15.3200	15.3200	+2.819%	1	849	-87.141%
2026-02-06	14.8700	15.2000	14.8700	14.9000	+7.581%	50	849	-86.779%
2026-02-05	13.1500	14.0400	13.1500	13.8500	-11.445%	17	874	-85.776%
2026-02-04	15.8100	15.8100	15.6400	15.6400	-9.070%	501	875	-87.404%
2026-02-03	16.5500	18.0000	16.2000	17.2000	+30.204%	79	903	-88.547%
2026-02-02	14.8000	14.8000	12.9500	13.2100	-22.477%	3	848	-85.087%
2026-01-30	18.4800	19.4200	16.0000	17.0400	-20.150%	22	848	-88.439%
2026-01-29	26.5000	26.5000	17.0000	21.3400	+8.545%	571	846	-90.769%
2026-01-28	16.3000	19.6600	16.0500	19.6600	+40.429%	19	367	-89.980%
2026-01-26	11.8000	14.0000	11.8000	14.0000	+41.129%	7	368	-85.929%
2026-01-23	11.0000	11.0000	9.9200	9.9200	+9.735%	42	363	-80.141%
2026-01-22	9.0400	9.0400	9.0400	9.0400	-2.270%	1	323	-78.208%
2026-01-21	8.8000	9.3000	8.5500	9.2500	+40.152%	6	322	-78.703%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+8.911%	1	321	-70.152%
2026-01-14	6.0600	6.0600	6.0600	6.0600	+8.214%	1	320	-67.492%
2026-01-13	6.7000	6.7000	5.6000	5.6000	+7.692%	5	319	-64.821%
2026-01-06	5.2000	5.2000	5.2000	5.2000	+30.000%	1	318	-62.115%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-32.203%	1	319	-50.750%
2025-12-26	5.2500	5.9000	5.2500	5.9000	+28.261%	77	319	-66.610%
2025-12-22	4.6000	4.6000	4.6000	4.6000	+21.053%	5	322	-57.174%
2025-12-19	4.0700	4.0700	3.8000	3.8000	+18.012%	4	322	-48.158%
2025-12-10	3.2200	3.2200	3.2200	3.2200	-2.424%	10	320	-38.820%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-16.456%	2	310	-40.303%
2025-12-03	3.9500	3.9500	3.9500	3.9500	+12.857%	1	308	-50.127%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+7.692%	1	307	-43.714%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-21.687%	4	302	-39.385%
2025-11-14	3.5500	4.1500	3.5500	4.1500	-11.702%	3	302	-52.530%
2025-11-13	4.1900	5.2400	4.1900	4.7000	-2.083%	17	299	-58.085%
2025-11-12	4.1400	4.8000	4.1400	4.8000	+24.675%	2	298	-58.958%
2025-11-11	3.8500	3.8500	3.8500	3.8500	+4.905%	1	298	-48.831%
2025-11-10	3.6700	3.6700	3.6700	3.6700	+28.772%	2	298	-46.322%
2025-11-06	2.8500	2.8500	2.8500	2.8500	-3.390%	1	300	-30.877%
2025-11-03	2.9500	2.9500	2.9500	2.9500	-23.377%	2	303	-33.220%
2025-10-30	3.6000	3.8500	3.6000	3.8500	+2.667%	2	303	-48.831%
2025-10-29	3.7500	3.7500	3.7500	3.7500	+7.143%	2	302	-47.467%
2025-10-28	0.7000	3.5000	0.7000	3.5000	-18.415%	15	300	-43.714%
2025-10-24	4.2900	4.2900	4.2900	4.2900	+1.418%	1	310	-54.079%
2025-10-22	4.1200	4.2300	4.1200	4.2300	-18.654%	2	309	-53.428%
2025-10-17	4.7000	5.2000	4.7000	5.2000	-2.439%	12	308	-62.115%
2025-10-16	4.1500	6.2700	4.0000	5.3300	+30.000%	241	306	-63.039%
2025-10-15	4.5000	4.5000	3.9500	4.1000	+2.500%	38	171	-51.951%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+26.984%	5	150	-50.750%
2025-10-13	2.2800	3.1500	2.2800	3.1500	0.000%	145	145	-37.460%

.dark-mode .bGLLdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGLLdt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C700GLD Jun 17 2027 700.00 Call (GLD270617C00700000)option OPRA

GLD20270617C700
GLD Jun 17 2027 700.00 Call (GLD270617C00700000)
option OPRA