Dark

GLD20270617C725
GLD Jun 17 2027 725.00 Call (GLD270617C00725000)
option OPRA

EOD

Sep 16, 2026

1.92-1.031%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.9200	1.9200	1.9200	1.9200	-1.031%	1	1,027	0.000%
2026-09-14	1.9400	1.9400	1.9400	1.9400	-14.537%	1	1,026	-1.031%
2026-09-04	2.2700	2.2700	2.2700	2.2700	+15.816%	1	1,025	-15.419%
2026-09-01	1.9600	1.9600	1.9600	1.9600	-14.410%	100	1,025	-2.041%
2026-08-31	2.1000	2.2900	2.1000	2.2900	-16.727%	2	1,025	-16.157%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-7.718%	1	1,027	-30.182%
2026-08-26	2.9800	2.9800	2.9800	2.9800	-2.295%	1	1,026	-35.570%
2026-08-25	3.1300	3.1300	3.0500	3.0500	-3.175%	9	1,025	-37.049%
2026-08-24	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,026	-39.048%
2026-08-21	2.6800	3.3500	2.6800	2.8500	+18.257%	418	1,027	-32.632%
2026-08-19	2.4000	2.5000	2.4000	2.4100	+18.137%	12	952	-20.332%
2026-08-18	2.0700	2.1100	2.0300	2.0400	-4.225%	78	963	-5.882%
2026-08-17	2.1900	2.2300	2.1300	2.1300	+12.105%	13	994	-9.859%
2026-08-14	1.8700	1.9000	1.8700	1.9000	-14.798%	2	997	+1.053%
2026-08-11	2.3900	2.3900	2.2300	2.2300	+4.695%	3	1,000	-13.901%
2026-08-10	1.9600	2.1300	1.9600	2.1300	+3.398%	20	1,000	-9.859%
2026-08-07	2.1100	2.1100	2.0600	2.0600	+33.766%	10	984	-6.796%
2026-08-04	1.6400	1.6500	1.5300	1.5400	-0.645%	10	984	+24.675%
2026-08-03	1.5800	1.5800	1.5500	1.5500	-7.186%	2	981	+23.871%
2026-07-31	1.6700	1.6700	1.6700	1.6700	0.000%	1	981	+14.970%
2026-07-27	1.7400	1.7500	1.6300	1.6700	-4.571%	10	982	+14.970%
2026-07-23	1.7500	1.7500	1.7500	1.7500	+6.707%	1	981	+9.714%
2026-07-21	1.5800	1.6800	1.5800	1.6400	+1.863%	13	980	+17.073%
2026-07-20	1.5900	1.6100	1.3500	1.6100	+7.333%	3	982	+19.255%
2026-07-16	1.3800	1.5000	1.3800	1.5000	+1.351%	52	981	+28.000%
2026-07-15	1.5000	1.5000	1.2500	1.4800	-10.303%	40	1,023	+29.730%
2026-07-14	1.5200	1.6500	1.5200	1.6500	-4.070%	3	1,041	+16.364%
2026-07-13	1.3600	1.7200	1.3600	1.7200	+14.667%	2	1,038	+11.628%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+19.048%	25	1,037	+28.000%
2026-07-09	1.2600	1.5900	1.2600	1.2600	-17.105%	60	1,037	+52.381%
2026-07-08	1.8800	1.8800	1.5100	1.5200	-15.556%	38	1,046	+26.316%
2026-07-07	1.7400	1.8000	1.7400	1.8000	0.000%	2	1,020	+6.667%
2026-07-06	1.8500	1.8700	1.8000	1.8000	+13.924%	6	1,019	+6.667%
2026-07-02	1.5800	1.5800	1.5800	1.5800	-15.957%	1	1,019	+21.519%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-2.083%	1	1,019	+2.128%
2026-06-29	2.0100	2.0400	1.9200	1.9200	-13.514%	82	1,020	0.000%
2026-06-25	3.1300	3.1300	2.2200	2.2200	-0.893%	3	943	-13.514%
2026-06-24	2.2400	2.2400	2.2400	2.2400	+12.000%	1	942	-14.286%
2026-06-23	2.6400	3.2300	2.0000	2.0000	0.000%	87	942	-4.000%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-20.000%	1	895	-4.000%
2026-06-08	2.9100	2.9100	2.5000	2.5000	-20.382%	612	894	-23.200%
2026-06-04	3.1400	3.1400	3.1400	3.1400	+8.651%	30	1,152	-38.854%
2026-05-28	2.8900	2.8900	2.8900	2.8900	-9.688%	10	1,152	-33.564%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-16.883%	5	1,152	-40.000%
2026-05-20	3.8500	3.9000	3.8500	3.8500	0.000%	87	1,147	-50.130%
2026-05-19	4.3500	4.3500	3.8500	3.8500	-19.624%	2	1,221	-50.130%
2026-05-13	4.5000	4.7900	4.5000	4.7900	+14.048%	134	1,221	-59.916%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-0.709%	1	1,331	-54.286%
2026-04-29	4.1500	4.2300	2.7300	4.2300	-28.908%	4	1,332	-54.610%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-20.667%	2	1,334	-67.731%
2026-04-13	7.5000	7.5000	7.5000	7.5000	-16.107%	1	1,334	-74.400%
2026-04-08	8.9400	8.9400	8.9400	8.9400	+0.224%	1	1,334	-78.523%
2026-04-06	8.9500	8.9500	8.9200	8.9200	-6.695%	2	1,335	-78.475%
2026-04-02	9.3800	9.5600	9.3800	9.5600	+19.500%	2	1,334	-79.916%
2026-03-27	7.0000	8.0000	7.0000	8.0000	+6.667%	3	1,334	-76.000%
2026-03-26	8.0000	8.0000	7.5000	7.5000	-6.250%	5	1,337	-74.400%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,332	-76.000%
2026-03-19	7.2000	8.4000	7.1600	7.9000	-12.222%	434	1,331	-75.696%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-16.667%	70	997	-78.667%
2026-03-16	10.8000	10.8000	10.8000	10.8000	-22.802%	1	997	-82.222%
2026-03-05	13.9900	13.9900	13.9800	13.9900	-10.493%	5	998	-86.276%
2026-03-04	15.6300	15.6300	15.6300	15.6300	+14.088%	1	997	-87.716%
2026-03-03	13.6900	13.7200	13.6900	13.7000	-20.763%	3	998	-85.985%
2026-03-02	16.7000	17.2900	16.7000	17.2900	+3.224%	3	998	-88.895%
2026-02-27	16.7500	16.7500	16.7500	16.7500	+7.166%	1	1,001	-88.537%
2026-02-26	15.6300	15.6300	15.6300	15.6300	-0.319%	1	1,001	-87.716%
2026-02-24	15.6800	15.6800	15.6800	15.6800	-2.000%	3	1,001	-87.755%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+9.966%	1	1,001	-88.000%
2026-02-20	14.5500	14.5500	14.5500	14.5500	+39.635%	1	1,002	-86.804%
2026-02-17	10.4200	10.4200	10.4200	10.4200	-5.273%	5	1,002	-81.574%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-16.918%	1	1,007	-82.545%
2026-02-11	13.4900	13.4900	13.2400	13.2400	+11.824%	2	1,008	-85.498%
2026-02-10	12.1600	12.1600	11.8400	11.8400	-19.181%	2	1,009	-83.784%
2026-02-03	15.0000	15.0000	14.6500	14.6500	+35.023%	3	1,010	-86.894%
2026-02-02	12.6300	12.6300	10.8500	10.8500	-23.213%	36	1,011	-82.304%
2026-01-30	16.0000	16.5000	13.0000	14.1300	-32.714%	30	1,020	-86.412%
2026-01-29	20.0000	22.1500	15.6800	21.0000	+24.113%	11	1,031	-90.857%
2026-01-28	13.0000	16.9200	13.0000	16.9200	+49.735%	19	1,025	-88.652%
2026-01-27	11.3000	11.3000	11.3000	11.3000	+6.004%	1	1,016	-83.009%
2026-01-26	10.0000	11.0000	10.0000	10.6600	+33.920%	1,185	1,015	-81.989%
2026-01-23	8.0000	8.5000	6.7000	7.9600	+2.445%	44	1,765	-75.879%
2026-01-22	6.6000	7.7700	6.6000	7.7700	+15.625%	69	1,762	-75.290%
2026-01-21	6.5000	7.8000	6.5000	6.7200	+7.520%	301	1,758	-71.429%
2026-01-20	5.6000	6.3500	5.2100	6.2500	+45.349%	102	1,620	-69.280%
2026-01-16	4.5000	4.5000	4.3000	4.3000	-14.000%	17	1,572	-55.349%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-5.660%	10	1,572	-61.600%
2026-01-14	5.4500	5.4500	5.0000	5.3000	+33.166%	9	1,562	-63.774%
2026-01-09	4.0000	4.3000	3.9700	3.9800	-11.556%	57	1,562	-51.759%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+11.111%	7	1,505	-57.333%
2026-01-06	4.0600	4.2500	4.0500	4.0500	-2.174%	3	1,505	-52.593%
2026-01-05	4.0000	4.3000	4.0000	4.1400	+15.000%	17	1,501	-53.623%
2025-12-31	3.5800	3.6000	3.5800	3.6000	+2.857%	11	1,501	-46.667%
2025-12-29	3.8500	3.9000	3.5000	3.5000	-27.083%	5	1,501	-45.143%
2025-12-26	4.5500	4.8000	4.5500	4.8000	+7.865%	11	1,499	-60.000%
2025-12-23	4.2000	4.4500	3.9500	4.4500	+3.488%	16	1,488	-56.854%
2025-12-22	4.2500	4.3000	4.2500	4.3000	+10.825%	11	1,488	-55.349%
2025-12-19	4.0500	4.0700	3.8800	3.8800	+14.118%	1,221	1,477	-50.515%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+9.325%	100	498	-43.529%
2025-12-15	3.7500	3.7500	3.1100	3.1100	-7.164%	102	598	-38.264%
2025-12-12	3.3500	3.3500	3.3500	3.3500	0.000%	3	499	-42.687%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+21.818%	2	502	-42.687%
2025-12-10	2.7500	2.7500	2.7500	2.7500	-8.333%	1	502	-30.182%
2025-12-09	3.0500	3.0500	3.0000	3.0000	-4.762%	2	503	-36.000%
2025-12-04	3.1500	3.1500	3.1500	3.1500	-3.077%	12	502	-39.048%
2025-12-03	3.3900	3.3900	3.2500	3.2500	-6.877%	4	490	-40.923%
2025-12-02	3.4900	3.4900	3.4900	3.4900	-7.916%	1	490	-44.986%
2025-12-01	3.7900	3.7900	3.7900	3.7900	+23.052%	5	489	-49.340%
2025-11-25	3.0800	3.0800	3.0800	3.0800	+19.380%	1	489	-37.662%
2025-11-24	2.9400	2.9400	2.5000	2.5800	-32.987%	34	490	-25.581%
2025-11-21	2.8000	3.8500	2.6000	3.8500	+28.333%	95	486	-50.130%
2025-11-20	2.9500	3.0100	2.8300	3.0000	-6.250%	54	460	-36.000%
2025-11-18	2.8900	3.2000	2.5500	3.2000	+10.727%	23	444	-40.000%
2025-11-17	2.8900	2.8900	2.8900	2.8900	-5.246%	4	421	-33.564%
2025-11-14	3.0500	3.0500	3.0500	3.0500	-22.785%	2	425	-37.049%
2025-11-13	3.6500	3.9500	3.6500	3.9500	-1.250%	3	425	-51.392%
2025-11-12	3.4000	4.0000	3.4000	4.0000	+15.942%	15	425	-52.000%
2025-11-11	2.9000	3.4500	2.9000	3.4500	+7.813%	14	432	-44.348%
2025-11-10	3.0000	3.2000	3.0000	3.2000	+58.416%	16	420	-40.000%
2025-11-07	2.0200	2.0200	2.0200	2.0200	-21.094%	4	406	-4.950%
2025-11-06	2.5600	2.5600	2.5600	2.5600	0.000%	1	402	-25.000%
2025-11-05	2.5600	2.5600	2.5600	2.5600	-6.909%	1	401	-25.000%
2025-11-03	2.7500	2.7500	2.5700	2.7500	+1.476%	27	424	-30.182%
2025-10-31	3.3000	3.4500	2.7100	2.7100	-17.879%	27	424	-29.151%
2025-10-30	3.2500	3.3000	2.8500	3.3000	-1.493%	112	408	-41.818%
2025-10-29	3.2500	3.3500	3.2500	3.3500	+18.794%	6	373	-42.687%
2025-10-28	3.2000	3.4500	2.8200	2.8200	-17.059%	96	371	-31.915%
2025-10-27	3.6000	3.6000	3.4000	3.4000	-11.458%	39	303	-43.529%
2025-10-23	4.2000	4.2000	3.8400	3.8400	+6.371%	16	303	-50.000%
2025-10-22	3.5000	3.6500	3.0000	3.6100	-11.084%	21	303	-46.814%
2025-10-21	4.0500	5.0000	3.6700	4.0600	-17.143%	34	302	-52.709%
2025-10-20	4.8500	5.1500	4.0500	4.9000	+20.988%	252	284	-60.816%
2025-10-17	5.7000	5.7000	3.2000	4.0500	-19.000%	26	104	-52.593%
2025-10-16	3.8000	5.0000	3.7000	5.0000	+29.199%	15	82	-61.600%
2025-10-15	3.8000	4.0200	3.6200	3.8700	+23.642%	46	67	-50.388%
2025-10-14	3.0000	3.1300	3.0000	3.1300	0.000%	41	41	-38.658%

.dark-mode .YqW1qf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqW1qf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C725GLD Jun 17 2027 725.00 Call (GLD270617C00725000)option OPRA

GLD20270617C725
GLD Jun 17 2027 725.00 Call (GLD270617C00725000)
option OPRA