Dark

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

EOD

Sep 17, 2026

1.04+2.970%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0700	1.0700	1.0400	1.0400	+2.970%	2	4,891	0.000%
2026-09-16	1.0900	1.0900	1.0100	1.0100	-9.009%	31	4,892	+2.970%
2026-09-15	1.1600	1.1600	1.1100	1.1100	+0.909%	16	4,871	-6.306%
2026-09-14	1.0700	1.1300	1.0600	1.1000	-6.780%	30	4,858	-5.455%
2026-09-10	1.2200	1.2200	1.1300	1.1800	-8.527%	205	4,864	-11.864%
2026-09-09	1.3900	1.3900	1.2900	1.2900	-3.008%	12	4,861	-19.380%
2026-09-08	1.3400	1.4000	1.3300	1.3300	+0.758%	41	4,856	-21.805%
2026-09-04	1.3100	1.3600	1.3100	1.3200	-0.752%	3	4,851	-21.212%
2026-09-03	1.3300	1.3300	1.3300	1.3300	+16.667%	1	4,851	-21.805%
2026-09-02	1.4500	1.4500	1.1400	1.1400	-8.800%	121	4,851	-8.772%
2026-09-01	1.2600	1.4000	1.2200	1.2500	-6.015%	395	4,793	-16.800%
2026-08-31	1.4400	1.5100	1.3300	1.3300	+12.712%	307	4,436	-21.805%
2026-08-28	1.7100	1.7500	1.1800	1.1800	-31.395%	130	4,140	-11.864%
2026-08-27	1.6000	1.7200	1.6000	1.7200	+9.554%	12	4,074	-39.535%
2026-08-26	1.6000	1.6900	1.5300	1.5700	-3.681%	53	4,065	-33.758%
2026-08-25	1.6300	1.6300	1.6300	1.6300	-0.610%	10	4,034	-36.196%
2026-08-24	1.8000	1.8000	1.6400	1.6400	+11.565%	8	4,034	-36.585%
2026-08-21	1.6700	1.9000	1.4700	1.4700	+11.364%	56	4,029	-29.252%
2026-08-20	1.3000	1.4700	1.1500	1.3200	-5.714%	53	4,027	-21.212%
2026-08-19	1.4000	1.4600	1.2700	1.4000	-3.448%	14	4,018	-25.714%
2026-08-18	1.2000	1.4500	1.2000	1.4500	+26.087%	41	4,012	-28.276%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-4.167%	50	4,011	-9.565%
2026-08-13	1.3000	1.3000	1.2000	1.2000	+9.091%	20	3,961	-13.333%
2026-08-12	1.1400	1.1700	1.1000	1.1000	-14.063%	9	3,943	-5.455%
2026-08-11	1.2500	1.3000	1.2500	1.2800	+2.400%	21	3,941	-18.750%
2026-08-10	1.1500	1.2500	1.1500	1.2500	-7.407%	11	3,928	-16.800%
2026-08-07	1.2500	1.3500	1.2000	1.3500	+21.622%	111	3,917	-22.963%
2026-08-06	0.9900	1.1500	0.9900	1.1100	+19.355%	1,438	3,878	-6.306%
2026-08-05	1.0500	1.0600	0.7500	0.9300	-7.000%	56	3,171	+11.828%
2026-08-04	1.3400	1.3400	1.0000	1.0000	+3.093%	2	3,151	+4.000%
2026-08-03	0.9400	1.5000	0.8700	0.9700	-2.020%	89	3,150	+7.216%
2026-07-31	1.0500	1.0700	0.9500	0.9900	-1.000%	260	3,066	+5.051%
2026-07-30	1.0000	1.0000	1.0000	1.0000	0.000%	2	3,015	+4.000%
2026-07-29	1.0200	1.0200	0.9500	1.0000	+5.263%	105	3,013	+4.000%
2026-07-28	1.7700	1.7700	0.9500	0.9500	-5.000%	12	2,998	+9.474%
2026-07-27	0.8200	1.0000	0.8200	1.0000	-7.407%	11	2,993	+4.000%
2026-07-24	1.1000	1.1100	1.0800	1.0800	-4.425%	3	2,988	-3.704%
2026-07-23	1.0800	1.1300	1.0200	1.1300	+2.727%	22	2,998	-7.965%
2026-07-22	1.1000	1.1000	1.1000	1.1000	+8.911%	1	2,987	-5.455%
2026-07-21	1.3800	1.3800	0.8000	1.0100	-12.174%	18	2,990	+2.970%
2026-07-20	1.0000	1.1500	0.9400	1.1500	+18.557%	17	2,974	-9.565%
2026-07-16	1.0000	1.0200	0.8500	0.9700	-25.954%	6	2,962	+7.216%
2026-07-15	1.3100	1.3100	1.3100	1.3100	+24.762%	1	2,960	-20.611%
2026-07-14	1.1500	1.1500	1.0500	1.0500	0.000%	26	2,961	-0.952%
2026-07-10	1.4000	1.4000	1.0000	1.0500	-5.405%	553	2,974	-0.952%
2026-07-09	1.0100	1.3400	0.9400	1.1100	+0.909%	158	2,933	-6.306%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-20.863%	1	2,937	-5.455%
2026-07-07	1.0100	1.5500	1.0100	1.3900	+127.869%	4	2,937	-25.180%
2026-07-06	1.5300	1.5300	0.6100	0.6100	-64.740%	11	2,938	+70.492%
2026-07-02	1.2500	1.7300	0.7500	1.7300	+42.975%	35	2,930	-39.884%
2026-07-01	1.2100	1.2100	1.2100	1.2100	+34.444%	5	2,930	-14.050%
2026-06-30	1.2500	1.3700	0.9000	0.9000	-18.182%	6	2,931	+15.556%
2026-06-29	1.4200	1.5500	1.1000	1.1000	-17.910%	88	2,932	-5.455%
2026-06-26	1.4500	1.4500	1.2800	1.3400	-3.597%	57	2,941	-22.388%
2026-06-25	1.3500	1.5200	1.2800	1.3900	+11.200%	28	2,908	-25.180%
2026-06-24	1.6000	1.6000	1.2500	1.2500	-14.384%	6	2,904	-16.800%
2026-06-23	1.4700	1.4700	1.4500	1.4600	+8.955%	10	2,904	-28.767%
2026-06-22	1.6300	1.6300	1.3400	1.3400	-12.987%	5	2,896	-22.388%
2026-06-18	1.5900	1.5900	1.5400	1.5400	-6.667%	7	2,969	-32.468%
2026-06-17	1.6200	1.6500	1.5400	1.6500	-1.786%	4	2,969	-36.970%
2026-06-16	1.5800	1.6800	1.5700	1.6800	+1.205%	31	2,969	-38.095%
2026-06-15	1.6600	1.6600	1.6600	1.6600	+3.750%	1	2,968	-37.349%
2026-06-12	1.3900	2.0000	1.2900	1.6000	+6.667%	140	2,967	-35.000%
2026-06-11	1.4900	1.6000	1.4700	1.5000	-0.662%	109	2,982	-30.667%
2026-06-10	1.8800	1.8800	1.4200	1.5100	-5.625%	24	2,884	-31.126%
2026-06-09	1.6000	1.7000	1.1100	1.6000	-4.762%	66	2,913	-35.000%
2026-06-08	1.5000	1.7800	1.5000	1.6800	-1.176%	33	2,916	-38.095%
2026-06-05	2.0000	2.0000	1.7000	1.7000	-14.141%	6	2,886	-38.824%
2026-06-04	1.9800	1.9800	1.9800	1.9800	-14.655%	1	2,881	-47.475%
2026-06-03	2.3200	2.3200	2.3200	2.3200	+16.000%	1	2,880	-55.172%
2026-06-02	1.5000	2.0200	1.5000	2.0000	-5.660%	5	2,879	-48.000%
2026-06-01	2.2500	2.2500	2.0000	2.1200	-7.018%	51	2,877	-50.943%
2026-05-29	2.0800	2.2800	2.0800	2.2800	+23.243%	6	2,886	-54.386%
2026-05-28	2.0900	2.0900	1.8400	1.8500	+8.824%	17	2,882	-43.784%
2026-05-27	2.0500	2.0500	1.7000	1.7000	-27.966%	3	2,887	-38.824%
2026-05-26	2.3700	2.3700	2.3600	2.3600	+16.832%	2	2,889	-55.932%
2026-05-22	2.0200	2.0200	2.0200	2.0200	-14.043%	1	2,887	-48.515%
2026-05-21	2.4500	2.5000	2.3000	2.3500	+17.500%	8	2,888	-55.745%
2026-05-20	2.4000	2.4000	2.0000	2.0000	-14.163%	4	2,888	-48.000%
2026-05-19	2.2000	2.4200	2.0200	2.3300	-7.905%	20	2,920	-55.365%
2026-05-18	2.7000	3.0200	2.3700	2.5300	+1.200%	62	2,920	-58.893%
2026-05-15	2.5000	2.5000	2.2000	2.5000	-0.794%	9	2,920	-58.400%
2026-05-14	2.1700	2.5200	2.1700	2.5200	-3.077%	2	2,915	-58.730%
2026-05-13	2.5500	2.6300	2.4500	2.6000	-5.455%	9	2,903	-60.000%
2026-05-12	2.6900	2.7500	2.6600	2.7500	-12.141%	11	2,903	-62.182%
2026-05-11	2.6000	3.1300	2.6000	3.1300	+19.923%	4	2,903	-66.773%
2026-05-07	3.2000	3.2000	2.6000	2.6100	+8.299%	4	2,901	-60.153%
2026-05-06	2.3000	2.6300	2.3000	2.4100	+10.550%	32	2,897	-56.846%
2026-05-05	1.8500	2.3000	1.8500	2.1800	-3.965%	115	2,891	-52.294%
2026-05-04	3.7500	3.7500	1.9100	2.2700	-10.277%	106	2,842	-54.185%
2026-05-01	2.3600	2.7000	2.1000	2.5300	-2.692%	80	2,839	-58.893%
2026-04-30	1.8000	2.6000	1.8000	2.6000	+12.554%	101	2,839	-60.000%
2026-04-29	2.1000	2.4200	1.8100	2.3100	+5.000%	1,092	2,796	-54.978%
2026-04-28	1.9600	2.3000	1.9600	2.2000	+11.675%	449	2,437	-52.727%
2026-04-27	1.9700	1.9700	1.9700	1.9700	-22.134%	2	2,397	-47.208%
2026-04-24	2.4400	2.6500	2.4400	2.5300	-6.296%	4	2,397	-58.893%
2026-04-23	2.9700	2.9800	2.6700	2.7000	-12.621%	139	2,394	-61.481%
2026-04-22	2.7000	3.2500	2.7000	3.0900	+6.552%	111	2,382	-66.343%
2026-04-21	3.0400	3.2300	2.8200	2.9000	-12.121%	412	2,265	-64.138%
2026-04-20	3.5000	3.8500	3.2200	3.3000	-12.000%	360	2,265	-68.485%
2026-04-17	3.6100	3.9600	3.5100	3.7500	+4.167%	351	2,177	-72.267%
2026-04-16	3.2700	3.6500	3.2700	3.6000	-5.263%	566	2,002	-71.111%
2026-04-15	3.8500	4.1900	3.4600	3.8000	-1.299%	218	1,726	-72.632%
2026-04-14	3.7000	4.1000	3.6300	3.8500	+13.235%	183	1,746	-72.987%
2026-04-13	3.0600	3.7000	3.0600	3.4000	-7.609%	13	1,761	-69.412%
2026-04-10	2.9300	4.5000	2.9300	3.6800	-11.325%	20	1,755	-71.739%
2026-04-09	4.4000	4.4000	4.1300	4.1500	0.000%	12	1,740	-74.940%
2026-04-08	4.5700	4.5700	3.9500	4.1500	-5.896%	8	1,737	-74.940%
2026-04-07	4.3500	4.5300	4.3500	4.4100	-1.342%	13	1,735	-76.417%
2026-04-06	6.9500	6.9500	4.4700	4.4700	-1.325%	8	1,736	-76.734%
2026-04-02	11.5000	11.5000	3.8900	4.5300	-3.617%	98	1,692	-77.042%
2026-04-01	5.4400	5.4400	3.9600	4.7000	+3.297%	139	1,692	-77.872%
2026-03-31	5.5500	5.5500	4.5500	4.5500	-10.433%	7	1,682	-77.143%
2026-03-30	4.7400	5.0800	4.5700	5.0800	+19.529%	8	1,681	-79.528%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-1.163%	1	1,676	-75.529%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+14.667%	3	1,677	-75.814%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-3.101%	1	1,677	-72.267%
2026-03-23	4.0000	4.0800	3.8000	3.8700	-0.769%	193	1,677	-73.127%
2026-03-20	4.0800	4.0800	3.9000	3.9000	+2.632%	26	1,572	-73.333%
2026-03-19	3.5000	3.9000	3.2700	3.8000	-11.007%	127	1,548	-72.632%
2026-03-18	4.7000	4.7000	4.2700	4.2700	-20.484%	9	1,509	-75.644%
2026-03-17	5.5000	5.5000	5.3700	5.3700	+0.187%	2	1,505	-80.633%
2026-03-16	5.6000	5.6000	5.3500	5.3600	-9.916%	16	1,504	-80.597%
2026-03-13	5.6000	5.9500	5.6000	5.9500	-0.833%	3	1,491	-82.521%
2026-03-12	6.4300	6.4700	6.0000	6.0000	-9.366%	32	1,489	-82.667%
2026-03-11	6.8000	6.8000	6.5000	6.6200	-7.283%	9	1,458	-84.290%
2026-03-10	7.2800	7.2800	6.9000	7.1400	+0.563%	104	1,455	-85.434%
2026-03-09	7.0000	9.0000	6.8500	7.1000	-8.974%	459	1,535	-85.352%
2026-03-06	7.7200	7.8000	7.4500	7.8000	+9.397%	63	1,316	-86.667%
2026-03-05	7.5000	7.6500	7.0000	7.1300	-5.563%	227	1,300	-85.414%
2026-03-04	8.0000	8.1000	7.3500	7.5500	-4.551%	45	1,111	-86.225%
2026-03-03	7.4600	7.9100	7.0500	7.9100	-5.833%	13	1,070	-86.852%
2026-03-02	9.3500	9.3500	8.2000	8.4000	+1.205%	6	1,060	-87.619%
2026-02-27	8.3000	8.3000	8.1500	8.3000	+3.750%	10	1,058	-87.470%
2026-02-25	8.5500	8.5800	8.0000	8.0000	-6.977%	3	1,057	-87.000%
2026-02-24	8.1200	8.6000	8.1200	8.6000	-2.825%	2	1,057	-87.907%
2026-02-23	9.2500	9.2500	7.9500	8.8500	+11.602%	23	1,057	-88.249%
2026-02-20	7.6600	8.5500	7.4000	7.9300	+15.766%	11	1,042	-86.885%
2026-02-19	7.5100	7.5100	6.8500	6.8500	+7.031%	3	1,036	-84.818%
2026-02-18	6.4400	6.4400	6.4000	6.4000	+28.773%	11	1,036	-83.750%
2026-02-17	4.9700	4.9700	4.9700	4.9700	-19.709%	30	1,036	-79.074%
2026-02-13	5.8900	6.5000	5.8900	6.1900	+7.279%	10	1,036	-83.199%
2026-02-12	6.8000	6.8000	5.6700	5.7700	-15.766%	675	1,036	-81.976%
2026-02-11	7.1900	7.1900	6.8500	6.8500	+1.935%	2	759	-84.818%
2026-02-10	6.0100	6.7200	6.0100	6.7200	-11.579%	5	758	-84.524%
2026-02-09	7.8000	7.8500	7.6000	7.6000	+5.556%	40	759	-86.316%
2026-02-06	7.2000	7.8000	7.2000	7.2000	+1.408%	27	719	-85.556%
2026-02-05	6.7000	7.1000	6.6000	7.1000	-0.699%	27	717	-85.352%
2026-02-04	7.2500	7.5000	7.1500	7.1500	-15.684%	13	706	-85.455%
2026-02-03	7.9000	8.8400	7.9000	8.4800	+34.603%	5	704	-87.736%
2026-02-02	9.2000	9.2000	6.3000	6.3000	-25.882%	178	702	-83.492%
2026-01-30	4.8500	9.5300	4.8500	8.5000	-14.401%	125	614	-87.765%
2026-01-29	11.8500	11.8500	8.3400	9.9300	+28.627%	1,079	531	-89.527%
2026-01-28	5.9000	8.8000	5.9000	7.7200	0.000%	47	46	-86.528%

.dark-mode .nlbHjf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlbHjf{ 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