Dark

GLD20270617C800
GLD Jun 17 2027 800.00 Call (GLD270617C00800000)
option OPRA

EOD

Sep 17, 2026

1.12-27.273%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3700	1.3700	1.1200	1.1200	-27.273%	3	1,348	0.000%
2026-09-16	1.5400	1.5400	1.5400	1.5400	+6.207%	8	1,351	-27.273%
2026-09-15	1.4600	1.4600	1.4400	1.4500	0.000%	4	1,351	-22.759%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-20.765%	1	1,352	-22.759%
2026-09-08	1.8300	1.8300	1.8300	1.8300	+3.390%	2	1,351	-38.798%
2026-09-03	1.7100	1.7700	1.7000	1.7700	+7.927%	3	1,353	-36.723%
2026-09-02	1.5500	1.7600	1.5200	1.6400	+5.806%	120	1,354	-31.707%
2026-09-01	1.4900	1.7000	1.4600	1.5500	-7.738%	453	1,353	-27.742%
2026-08-31	1.7400	1.7400	1.6300	1.6800	-9.677%	210	1,217	-33.333%
2026-08-28	2.6000	2.6000	1.8600	1.8600	-13.084%	67	1,028	-39.785%
2026-08-27	2.1400	2.1400	2.1400	2.1400	-4.036%	1	976	-47.664%
2026-08-25	2.1800	2.2300	2.1800	2.2300	-7.083%	5	976	-49.776%
2026-08-24	2.2900	2.4000	2.2900	2.4000	+26.316%	2	981	-53.333%
2026-08-20	1.9000	1.9000	1.9000	1.9000	+11.765%	1	982	-41.053%
2026-08-17	1.6500	1.7000	1.6500	1.7000	+14.865%	100	998	-34.118%
2026-08-14	1.4800	1.4800	1.4800	1.4800	-3.896%	1	959	-24.324%
2026-08-12	1.6000	1.6000	1.5400	1.5400	-18.947%	12	959	-27.273%
2026-08-11	1.8600	1.9000	1.8600	1.9000	+35.714%	2	947	-41.053%
2026-08-06	1.4000	1.6000	1.4000	1.4000	-2.098%	6	947	-20.000%
2026-08-05	1.4300	1.4300	1.4300	1.4300	+7.519%	16	943	-21.678%
2026-08-04	1.5400	1.5400	1.3300	1.3300	+2.308%	5	927	-15.789%
2026-07-28	1.7200	1.7200	1.3000	1.3000	-3.704%	11	922	-13.846%
2026-07-27	1.3500	1.3500	1.2300	1.3500	-5.594%	10	913	-17.037%
2026-07-23	1.5000	1.5000	1.4300	1.4300	+2.143%	4	915	-21.678%
2026-07-22	1.3900	1.5700	1.3900	1.4000	+18.644%	58	913	-20.000%
2026-07-21	1.5000	1.5000	0.9600	1.1800	-26.250%	16	901	-5.085%
2026-07-20	1.5200	1.6000	1.5200	1.6000	+19.403%	11	890	-30.000%
2026-07-17	1.3100	1.3400	1.3100	1.3400	-0.741%	2	881	-16.418%
2026-07-13	1.7100	1.7100	1.3500	1.3500	+3.053%	2	881	-17.037%
2026-07-09	1.0200	1.3900	1.0200	1.3100	+11.966%	4	881	-14.504%
2026-07-08	1.1200	1.1700	1.1200	1.1700	-20.408%	2	878	-4.274%
2026-07-07	1.6800	1.6800	1.4700	1.4700	+7.299%	2	878	-23.810%
2026-07-06	1.8400	1.8400	1.3700	1.3700	-28.646%	6	878	-18.248%
2026-07-02	1.4200	1.9200	1.3500	1.9200	+16.364%	31	853	-41.667%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-9.836%	1	853	-32.121%
2026-06-26	1.9400	1.9400	1.8300	1.8300	-1.081%	2	854	-38.798%
2026-06-25	1.7900	1.8500	1.7900	1.8500	+5.114%	2	854	-39.459%
2026-06-22	1.9300	1.9300	1.7600	1.7600	-8.333%	3	854	-36.364%
2026-06-18	2.0900	2.0900	1.9200	1.9200	-13.122%	12	844	-41.667%
2026-06-16	2.0300	2.2100	2.0300	2.2100	+20.765%	62	844	-49.321%
2026-06-12	1.8300	1.8300	1.8300	1.8300	-8.955%	1	783	-38.798%
2026-06-11	2.0100	2.0100	2.0100	2.0100	+1.515%	4	787	-44.279%
2026-06-10	1.9300	1.9800	1.2000	1.9800	-1.980%	7	787	-43.434%
2026-06-09	2.0200	2.0200	2.0200	2.0200	+46.377%	2	782	-44.554%
2026-06-08	2.3000	2.3000	1.3800	1.3800	-42.739%	2	784	-18.841%
2026-06-05	3.5900	3.5900	2.0000	2.4100	0.000%	105	784	-53.527%
2026-05-28	2.2600	2.4100	2.1900	2.4100	-5.859%	6	679	-53.527%
2026-05-26	2.8000	3.0400	2.5600	2.5600	-19.243%	5	676	-56.250%
2026-05-21	2.9000	3.1700	2.8000	3.1700	-2.160%	9	672	-64.669%
2026-05-19	3.1500	3.7700	3.1500	3.2400	-1.220%	5	672	-65.432%
2026-05-18	3.2000	3.2800	3.2000	3.2800	-14.360%	12	680	-65.854%
2026-05-14	3.8300	3.8300	3.8300	3.8300	-9.242%	2	680	-70.757%
2026-05-12	5.5000	5.5000	4.2200	4.2200	+9.610%	4	680	-73.460%
2026-05-11	3.7000	3.8500	3.7000	3.8500	+13.905%	16	680	-70.909%
2026-05-08	3.3800	3.3800	3.3800	3.3800	+1.807%	1	680	-66.864%
2026-05-06	3.3200	3.3200	3.3200	3.3200	+18.996%	2	680	-66.265%
2026-05-05	2.9200	2.9500	2.7400	2.7900	-15.710%	8	682	-59.857%
2026-05-04	3.1500	3.3100	3.1500	3.3100	+7.818%	4	681	-66.163%
2026-04-29	2.7500	3.0700	2.4400	3.0700	-8.358%	62	677	-63.518%
2026-04-28	3.0500	3.3500	3.0500	3.3500	-1.471%	26	617	-66.567%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-12.821%	4	594	-67.059%
2026-04-24	3.5000	4.1200	3.5000	3.9000	-0.256%	6	590	-71.282%
2026-04-23	4.9600	4.9600	3.6100	3.9100	-11.338%	8	588	-71.355%
2026-04-22	4.4100	4.4100	4.4100	4.4100	+4.751%	2	582	-74.603%
2026-04-21	4.5700	4.5700	4.0000	4.2100	-13.196%	8	574	-73.397%
2026-04-20	4.9200	5.0000	4.8500	4.8500	-12.926%	12	574	-76.907%
2026-04-17	5.5000	5.5700	5.5000	5.5700	+1.089%	4	567	-79.892%
2026-04-16	5.5100	5.5100	5.5100	5.5100	-5.812%	18	567	-79.673%
2026-04-15	6.6600	6.6700	5.8500	5.8500	+4.651%	7	549	-80.855%
2026-04-14	5.5900	5.5900	5.5900	5.5900	+7.915%	2	549	-79.964%
2026-04-13	4.8600	5.1800	4.8600	5.1800	-0.956%	6	547	-78.378%
2026-04-10	4.2200	5.8200	4.2200	5.2300	+1.357%	27	547	-78.585%
2026-04-09	6.3200	6.3200	5.1600	5.1600	-21.221%	14	533	-78.295%
2026-04-08	6.3700	6.5500	6.2000	6.5500	+4.466%	78	523	-82.901%
2026-04-07	6.0000	6.3800	6.0000	6.2700	-2.941%	16	524	-82.137%
2026-04-06	6.8200	6.8300	5.9300	6.4600	+1.572%	18	512	-82.663%
2026-04-02	6.8000	7.1000	6.1300	6.3600	-4.072%	174	336	-82.390%
2026-04-01	6.0500	7.7500	5.6500	6.6300	+2.315%	288	336	-83.107%
2026-03-31	6.5600	6.5600	6.4800	6.4800	+2.532%	5	167	-82.716%
2026-03-30	6.6500	6.6500	6.3100	6.3200	+5.333%	13	168	-82.278%
2026-03-26	5.8500	6.0000	5.8500	6.0000	+11.524%	21	160	-81.333%
2026-03-24	5.5300	5.5300	5.3800	5.3800	-3.929%	2	142	-79.182%
2026-03-23	4.5400	5.6000	4.5400	5.6000	-1.582%	11	142	-80.000%
2026-03-20	5.6500	5.8300	5.5500	5.6900	+18.542%	8	136	-80.316%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-35.484%	1	133	-76.667%
2026-03-17	7.4400	7.4400	7.4400	7.4400	-9.489%	1	133	-84.946%
2026-03-13	8.6500	8.6500	8.2200	8.2200	+2.750%	21	134	-86.375%
2026-03-12	9.2100	9.2500	8.0000	8.0000	-33.333%	40	114	-86.000%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+19.880%	1	88	-90.667%
2026-03-05	10.3200	10.9200	10.0100	10.0100	+2.143%	26	88	-88.811%
2026-03-03	10.4000	10.4600	9.8000	9.8000	-17.439%	13	65	-88.571%
2026-03-02	11.8700	11.8700	11.8700	11.8700	+2.064%	1	57	-90.564%
2026-02-26	11.3900	11.6300	11.3900	11.6300	-3.083%	2	57	-90.370%
2026-02-25	11.9500	12.0000	11.9500	12.0000	+7.817%	2	57	-90.667%
2026-02-24	11.1300	11.1300	11.1300	11.1300	-4.217%	1	57	-89.937%
2026-02-23	11.6200	11.6200	11.6200	11.6200	+24.278%	1	57	-90.361%
2026-02-19	9.5200	9.5200	9.3500	9.3500	+0.863%	4	57	-88.021%
2026-02-18	9.2900	9.5300	9.2700	9.2700	-3.135%	4	55	-87.918%
2026-02-10	9.5500	9.5700	9.5500	9.5700	-1.340%	2	55	-88.297%
2026-02-05	8.9500	9.7000	8.9500	9.7000	-3.000%	30	54	-88.454%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-12.049%	10	44	-88.800%
2026-02-03	10.8000	11.7700	10.8000	11.3700	+32.982%	12	34	-90.150%
2026-02-02	9.1000	9.1000	8.3900	8.5500	-18.571%	12	34	-86.901%
2026-01-30	13.4500	13.4500	10.5000	10.5000	-29.054%	4	23	-89.333%
2026-01-29	16.1500	16.1500	14.5000	14.8000	+28.696%	17	19	-92.432%
2026-01-28	10.7900	11.5000	10.7900	11.5000	0.000%	4	4	-90.261%

.dark-mode .mgP9Lm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgP9Lm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C800GLD Jun 17 2027 800.00 Call (GLD270617C00800000)option OPRA

GLD20270617C800
GLD Jun 17 2027 800.00 Call (GLD270617C00800000)
option OPRA