Dark

GLD20270617C900
GLD Jun 17 2027 900.00 Call (GLD270617C00900000)
option OPRA

EOD

Jul 24, 2026

1.08-4.425%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1000	1.1100	1.0800	1.0800	-4.425%	3	2,988	0.000%
2026-07-23	1.0800	1.1300	1.0200	1.1300	+2.727%	22	2,998	-4.425%
2026-07-22	1.1000	1.1000	1.1000	1.1000	+8.911%	1	2,987	-1.818%
2026-07-21	1.3800	1.3800	0.8000	1.0100	-12.174%	18	2,990	+6.931%
2026-07-20	1.0000	1.1500	0.9400	1.1500	+18.557%	17	2,974	-6.087%
2026-07-16	1.0000	1.0200	0.8500	0.9700	-25.954%	6	2,962	+11.340%
2026-07-15	1.3100	1.3100	1.3100	1.3100	+24.762%	1	2,960	-17.557%
2026-07-14	1.1500	1.1500	1.0500	1.0500	0.000%	26	2,961	+2.857%
2026-07-10	1.4000	1.4000	1.0000	1.0500	-5.405%	553	2,974	+2.857%
2026-07-09	1.0100	1.3400	0.9400	1.1100	+0.909%	158	2,933	-2.703%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-20.863%	1	2,937	-1.818%
2026-07-07	1.0100	1.5500	1.0100	1.3900	+127.869%	4	2,937	-22.302%
2026-07-06	1.5300	1.5300	0.6100	0.6100	-64.740%	11	2,938	+77.049%
2026-07-02	1.2500	1.7300	0.7500	1.7300	+42.975%	35	2,930	-37.572%
2026-07-01	1.2100	1.2100	1.2100	1.2100	+34.444%	5	2,930	-10.744%
2026-06-30	1.2500	1.3700	0.9000	0.9000	-18.182%	6	2,931	+20.000%
2026-06-29	1.4200	1.5500	1.1000	1.1000	-17.910%	88	2,932	-1.818%
2026-06-26	1.4500	1.4500	1.2800	1.3400	-3.597%	57	2,941	-19.403%
2026-06-25	1.3500	1.5200	1.2800	1.3900	+11.200%	28	2,908	-22.302%
2026-06-24	1.6000	1.6000	1.2500	1.2500	-14.384%	6	2,904	-13.600%
2026-06-23	1.4700	1.4700	1.4500	1.4600	+8.955%	10	2,904	-26.027%
2026-06-22	1.6300	1.6300	1.3400	1.3400	-12.987%	5	2,896	-19.403%
2026-06-18	1.5900	1.5900	1.5400	1.5400	-6.667%	7	2,969	-29.870%
2026-06-17	1.6200	1.6500	1.5400	1.6500	-1.786%	4	2,969	-34.545%
2026-06-16	1.5800	1.6800	1.5700	1.6800	+1.205%	31	2,969	-35.714%
2026-06-15	1.6600	1.6600	1.6600	1.6600	+3.750%	1	2,968	-34.940%
2026-06-12	1.3900	2.0000	1.2900	1.6000	+6.667%	140	2,967	-32.500%
2026-06-11	1.4900	1.6000	1.4700	1.5000	-0.662%	109	2,982	-28.000%
2026-06-10	1.8800	1.8800	1.4200	1.5100	-5.625%	24	2,884	-28.477%
2026-06-09	1.6000	1.7000	1.1100	1.6000	-4.762%	66	2,913	-32.500%
2026-06-08	1.5000	1.7800	1.5000	1.6800	-1.176%	33	2,916	-35.714%
2026-06-05	2.0000	2.0000	1.7000	1.7000	-14.141%	6	2,886	-36.471%
2026-06-04	1.9800	1.9800	1.9800	1.9800	-14.655%	1	2,881	-45.455%
2026-06-03	2.3200	2.3200	2.3200	2.3200	+16.000%	1	2,880	-53.448%
2026-06-02	1.5000	2.0200	1.5000	2.0000	-5.660%	5	2,879	-46.000%
2026-06-01	2.2500	2.2500	2.0000	2.1200	-7.018%	51	2,877	-49.057%
2026-05-29	2.0800	2.2800	2.0800	2.2800	+23.243%	6	2,886	-52.632%
2026-05-28	2.0900	2.0900	1.8400	1.8500	+8.824%	17	2,882	-41.622%
2026-05-27	2.0500	2.0500	1.7000	1.7000	-27.966%	3	2,887	-36.471%
2026-05-26	2.3700	2.3700	2.3600	2.3600	+16.832%	2	2,889	-54.237%
2026-05-22	2.0200	2.0200	2.0200	2.0200	-14.043%	1	2,887	-46.535%
2026-05-21	2.4500	2.5000	2.3000	2.3500	+17.500%	8	2,888	-54.043%
2026-05-20	2.4000	2.4000	2.0000	2.0000	-14.163%	4	2,888	-46.000%
2026-05-19	2.2000	2.4200	2.0200	2.3300	-7.905%	20	2,920	-53.648%
2026-05-18	2.7000	3.0200	2.3700	2.5300	+1.200%	62	2,920	-57.312%
2026-05-15	2.5000	2.5000	2.2000	2.5000	-0.794%	9	2,920	-56.800%
2026-05-14	2.1700	2.5200	2.1700	2.5200	-3.077%	2	2,915	-57.143%
2026-05-13	2.5500	2.6300	2.4500	2.6000	-5.455%	9	2,903	-58.462%
2026-05-12	2.6900	2.7500	2.6600	2.7500	-12.141%	11	2,903	-60.727%
2026-05-11	2.6000	3.1300	2.6000	3.1300	+19.923%	4	2,903	-65.495%
2026-05-07	3.2000	3.2000	2.6000	2.6100	+8.299%	4	2,901	-58.621%
2026-05-06	2.3000	2.6300	2.3000	2.4100	+10.550%	32	2,897	-55.187%
2026-05-05	1.8500	2.3000	1.8500	2.1800	-3.965%	115	2,891	-50.459%
2026-05-04	3.7500	3.7500	1.9100	2.2700	-10.277%	106	2,842	-52.423%
2026-05-01	2.3600	2.7000	2.1000	2.5300	-2.692%	80	2,839	-57.312%
2026-04-30	1.8000	2.6000	1.8000	2.6000	+12.554%	101	2,839	-58.462%
2026-04-29	2.1000	2.4200	1.8100	2.3100	+5.000%	1,092	2,796	-53.247%
2026-04-28	1.9600	2.3000	1.9600	2.2000	+11.675%	449	2,437	-50.909%
2026-04-27	1.9700	1.9700	1.9700	1.9700	-22.134%	2	2,397	-45.178%
2026-04-24	2.4400	2.6500	2.4400	2.5300	-6.296%	4	2,397	-57.312%
2026-04-23	2.9700	2.9800	2.6700	2.7000	-12.621%	139	2,394	-60.000%
2026-04-22	2.7000	3.2500	2.7000	3.0900	+6.552%	111	2,382	-65.049%
2026-04-21	3.0400	3.2300	2.8200	2.9000	-12.121%	412	2,265	-62.759%
2026-04-20	3.5000	3.8500	3.2200	3.3000	-12.000%	360	2,265	-67.273%
2026-04-17	3.6100	3.9600	3.5100	3.7500	+4.167%	351	2,177	-71.200%
2026-04-16	3.2700	3.6500	3.2700	3.6000	-5.263%	566	2,002	-70.000%
2026-04-15	3.8500	4.1900	3.4600	3.8000	-1.299%	218	1,726	-71.579%
2026-04-14	3.7000	4.1000	3.6300	3.8500	+13.235%	183	1,746	-71.948%
2026-04-13	3.0600	3.7000	3.0600	3.4000	-7.609%	13	1,761	-68.235%
2026-04-10	2.9300	4.5000	2.9300	3.6800	-11.325%	20	1,755	-70.652%
2026-04-09	4.4000	4.4000	4.1300	4.1500	0.000%	12	1,740	-73.976%
2026-04-08	4.5700	4.5700	3.9500	4.1500	-5.896%	8	1,737	-73.976%
2026-04-07	4.3500	4.5300	4.3500	4.4100	-1.342%	13	1,735	-75.510%
2026-04-06	6.9500	6.9500	4.4700	4.4700	-1.325%	8	1,736	-75.839%
2026-04-02	11.5000	11.5000	3.8900	4.5300	-3.617%	98	1,692	-76.159%
2026-04-01	5.4400	5.4400	3.9600	4.7000	+3.297%	139	1,692	-77.021%
2026-03-31	5.5500	5.5500	4.5500	4.5500	-10.433%	7	1,682	-76.264%
2026-03-30	4.7400	5.0800	4.5700	5.0800	+19.529%	8	1,681	-78.740%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,676	-74.588%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+14.667%	3	1,677	-74.884%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-3.101%	1	1,677	-71.200%
2026-03-23	4.0000	4.0800	3.8000	3.8700	-0.769%	193	1,677	-72.093%
2026-03-20	4.0800	4.0800	3.9000	3.9000	+2.632%	26	1,572	-72.308%
2026-03-19	3.5000	3.9000	3.2700	3.8000	-11.007%	127	1,548	-71.579%
2026-03-18	4.7000	4.7000	4.2700	4.2700	-20.484%	9	1,509	-74.707%
2026-03-17	5.5000	5.5000	5.3700	5.3700	+0.187%	2	1,505	-79.888%
2026-03-16	5.6000	5.6000	5.3500	5.3600	-9.916%	16	1,504	-79.851%
2026-03-13	5.6000	5.9500	5.6000	5.9500	-0.833%	3	1,491	-81.849%
2026-03-12	6.4300	6.4700	6.0000	6.0000	-9.366%	32	1,489	-82.000%
2026-03-11	6.8000	6.8000	6.5000	6.6200	-7.283%	9	1,458	-83.686%
2026-03-10	7.2800	7.2800	6.9000	7.1400	+0.563%	104	1,455	-84.874%
2026-03-09	7.0000	9.0000	6.8500	7.1000	-8.974%	459	1,535	-84.789%
2026-03-06	7.7200	7.8000	7.4500	7.8000	+9.397%	63	1,316	-86.154%
2026-03-05	7.5000	7.6500	7.0000	7.1300	-5.563%	227	1,300	-84.853%
2026-03-04	8.0000	8.1000	7.3500	7.5500	-4.551%	45	1,111	-85.695%
2026-03-03	7.4600	7.9100	7.0500	7.9100	-5.833%	13	1,070	-86.346%
2026-03-02	9.3500	9.3500	8.2000	8.4000	+1.205%	6	1,060	-87.143%
2026-02-27	8.3000	8.3000	8.1500	8.3000	+3.750%	10	1,058	-86.988%
2026-02-25	8.5500	8.5800	8.0000	8.0000	-6.977%	3	1,057	-86.500%
2026-02-24	8.1200	8.6000	8.1200	8.6000	-2.825%	2	1,057	-87.442%
2026-02-23	9.2500	9.2500	7.9500	8.8500	+11.602%	23	1,057	-87.797%
2026-02-20	7.6600	8.5500	7.4000	7.9300	+15.766%	11	1,042	-86.381%
2026-02-19	7.5100	7.5100	6.8500	6.8500	+7.031%	3	1,036	-84.234%
2026-02-18	6.4400	6.4400	6.4000	6.4000	+28.773%	11	1,036	-83.125%
2026-02-17	4.9700	4.9700	4.9700	4.9700	-19.709%	30	1,036	-78.270%
2026-02-13	5.8900	6.5000	5.8900	6.1900	+7.279%	10	1,036	-82.553%
2026-02-12	6.8000	6.8000	5.6700	5.7700	-15.766%	675	1,036	-81.282%
2026-02-11	7.1900	7.1900	6.8500	6.8500	+1.935%	2	759	-84.234%
2026-02-10	6.0100	6.7200	6.0100	6.7200	-11.579%	5	758	-83.929%
2026-02-09	7.8000	7.8500	7.6000	7.6000	+5.556%	40	759	-85.789%
2026-02-06	7.2000	7.8000	7.2000	7.2000	+1.408%	27	719	-85.000%
2026-02-05	6.7000	7.1000	6.6000	7.1000	-0.699%	27	717	-84.789%
2026-02-04	7.2500	7.5000	7.1500	7.1500	-15.684%	13	706	-84.895%
2026-02-03	7.9000	8.8400	7.9000	8.4800	+34.603%	5	704	-87.264%
2026-02-02	9.2000	9.2000	6.3000	6.3000	-25.882%	178	702	-82.857%
2026-01-30	4.8500	9.5300	4.8500	8.5000	-14.401%	125	614	-87.294%
2026-01-29	11.8500	11.8500	8.3400	9.9300	+28.627%	1,079	531	-89.124%
2026-01-28	5.9000	8.8000	5.9000	7.7200	0.000%	47	46	-86.010%

.dark-mode .M56dVR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M56dVR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C900GLD Jun 17 2027 900.00 Call (GLD270617C00900000)option OPRA

GLD20270617C900
GLD Jun 17 2027 900.00 Call (GLD270617C00900000)
option OPRA