Dark

GLD20260618C245
GLD Jun 18 2026 245.00 Call (GLD260618C00245000)
option OPRA

EOD

May 13, 2025

67.05-19.217%(-15.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	67.05	67.05	67.05	67.05	-19.217%	2	198	0.000%
2025-04-22	82.91	83.00	82.91	83.00	+1.803%	2	197	-19.217%
2025-04-21	81.53	81.53	81.53	81.53	+10.250%	1	196	-17.760%
2025-04-16	73.95	73.95	73.95	73.95	+13.769%	1	196	-9.331%
2025-04-15	64.95	65.00	64.95	65.00	-3.704%	2	196	+3.154%
2025-04-11	67.50	67.50	67.50	67.50	+33.796%	2	198	-0.667%
2025-04-09	50.45	50.45	50.45	50.45	-8.605%	3	197	+32.904%
2025-04-01	55.20	55.20	55.20	55.20	-1.235%	4	197	+21.467%
2025-03-31	55.89	55.89	55.89	55.89	+8.335%	1	197	+19.968%
2025-03-28	51.59	51.59	51.59	51.59	+6.591%	10	196	+29.967%
2025-03-27	49.09	49.09	48.40	48.40	+2.979%	3	196	+38.533%
2025-03-26	47.00	47.00	47.00	47.00	-0.318%	19	196	+42.660%
2025-03-24	47.15	47.15	47.15	47.15	-1.771%	3	199	+42.206%
2025-03-19	48.00	48.00	48.00	48.00	+6.667%	2	199	+39.688%
2025-03-17	45.00	45.00	45.00	45.00	+0.784%	2	200	+49.000%
2025-03-14	44.50	44.65	44.50	44.65	+6.208%	10	201	+50.168%
2025-03-13	42.04	42.04	42.04	42.04	+0.334%	1	203	+59.491%
2025-03-12	41.90	41.90	41.90	41.90	+19.373%	2	203	+60.024%
2025-02-28	35.03	35.10	35.00	35.10	-7.510%	40	203	+91.026%
2025-02-27	37.95	37.95	37.95	37.95	-4.384%	2	205	+76.680%
2025-02-26	39.10	39.69	39.10	39.69	+0.481%	20	205	+68.934%
2025-02-25	39.50	39.50	39.50	39.50	-6.509%	1	217	+69.747%
2025-02-21	40.61	42.80	40.61	42.25	+2.973%	18	217	+58.698%
2025-02-20	41.03	41.03	41.03	41.03	-2.310%	10	217	+63.417%
2025-02-18	42.00	42.00	42.00	42.00	+14.037%	1	217	+59.643%
2025-02-14	37.00	37.00	36.83	36.83	-8.994%	22	218	+82.053%
2025-02-13	40.09	40.47	40.09	40.47	+3.135%	6	217	+65.678%
2025-02-11	38.40	39.24	37.95	39.24	+1.658%	5	217	+70.872%
2025-02-10	38.60	38.60	38.60	38.60	+13.196%	2	224	+73.705%
2025-02-07	34.10	34.10	34.10	34.10	-5.278%	2	224	+96.628%
2025-02-06	36.00	36.00	36.00	36.00	-2.965%	2	224	+86.250%
2025-02-05	38.02	38.02	37.10	37.10	+3.922%	20	223	+80.728%
2025-02-04	35.70	35.70	35.70	35.70	+2.439%	6	216	+87.815%
2025-02-03	35.80	35.80	34.85	34.85	+4.529%	10	216	+92.396%
2025-01-31	33.34	33.34	33.34	33.34	+5.373%	10	211	+101.110%
2025-01-30	31.64	31.64	31.64	31.64	+10.823%	1	211	+111.915%
2025-01-27	30.20	30.20	27.80	28.55	-7.154%	7	211	+134.851%
2025-01-24	31.00	31.00	30.75	30.75	+1.855%	4	209	+118.049%
2025-01-23	29.80	30.19	29.80	30.19	+2.408%	4	209	+122.093%
2025-01-21	29.75	29.75	29.48	29.48	+3.803%	9	205	+127.442%
2025-01-17	28.55	28.55	28.40	28.40	+0.709%	6	205	+136.092%
2025-01-16	28.20	28.20	28.20	28.20	+5.224%	1	205	+137.766%
2025-01-15	26.89	27.47	26.80	26.80	+1.515%	204	205	+150.187%
2025-01-14	25.40	26.40	25.40	26.40	+5.054%	8	169	+153.977%
2025-01-13	25.75	25.75	25.13	25.13	-7.269%	4	166	+166.813%
2025-01-10	27.10	27.10	27.10	27.10	+3.435%	20	164	+147.417%
2025-01-08	26.20	26.20	26.20	26.20	+9.853%	4	171	+155.916%
2025-01-07	24.65	24.75	23.85	23.85	-0.209%	52	171	+181.132%
2025-01-03	24.68	24.68	23.90	23.90	-0.417%	14	153	+180.544%
2025-01-02	23.62	24.00	23.62	24.00	+11.214%	3	146	+179.375%
2024-12-19	21.58	21.58	21.58	21.58	-6.174%	1	149	+210.704%
2024-12-18	23.20	23.20	23.00	23.00	-9.091%	3	150	+191.522%
2024-12-17	25.30	25.30	25.30	25.30	-7.664%	1	147	+165.020%
2024-12-16	27.40	27.40	27.40	27.40	-10.016%	1	145	+144.708%
2024-12-11	30.45	30.45	30.45	30.45	+12.987%	3	145	+120.197%
2024-12-09	27.15	27.15	26.95	26.95	+8.669%	3	144	+148.794%
2024-12-05	25.65	25.65	24.80	24.80	-6.556%	2	141	+170.363%
2024-11-29	26.54	26.54	26.54	26.54	+4.078%	10	139	+152.638%
2024-11-27	26.00	26.00	25.50	25.50	-1.468%	9	132	+162.941%
2024-11-25	25.88	25.88	25.88	25.88	-11.793%	1	132	+159.080%
2024-11-22	29.79	30.45	29.34	29.34	+38.071%	18	132	+128.528%
2024-11-15	21.57	21.57	21.25	21.25	-11.088%	4	137	+215.529%
2024-11-13	23.90	23.90	23.90	23.90	-1.525%	2	137	+180.544%
2024-11-11	24.27	24.27	24.27	24.27	-16.310%	30	137	+176.267%
2024-11-08	30.50	30.50	29.00	29.00	+3.571%	10	167	+131.207%
2024-11-06	28.00	28.00	27.24	28.00	-21.216%	10	164	+139.464%
2024-10-30	35.54	35.54	35.54	35.54	+3.314%	3	164	+88.661%
2024-10-29	34.40	34.40	34.40	34.40	+6.667%	10	167	+94.913%
2024-10-24	31.80	32.25	31.80	32.25	-0.093%	7	157	+107.907%
2024-10-22	32.28	32.28	32.28	32.28	-0.124%	1	155	+107.714%
2024-10-21	32.32	32.32	32.32	32.32	+7.733%	3	155	+107.457%
2024-10-18	30.00	30.00	30.00	30.00	+2.459%	2	152	+123.500%
2024-10-17	29.28	29.28	29.28	29.28	+5.704%	20	152	+128.996%
2024-10-15	27.70	27.70	27.70	27.70	+3.940%	5	162	+142.058%
2024-10-14	26.65	26.65	26.65	26.65	-1.479%	20	157	+151.595%
2024-10-11	27.05	27.05	27.05	27.05	+3.166%	20	145	+147.874%
2024-10-08	25.75	26.22	25.70	26.22	-2.709%	6	150	+155.721%
2024-10-04	27.95	27.95	26.95	26.95	-4.602%	12	144	+148.794%
2024-10-03	26.55	28.25	26.55	28.25	+0.893%	2	139	+137.345%
2024-10-01	28.00	28.00	28.00	28.00	+5.660%	30	138	+139.464%
2024-09-27	26.48	26.50	25.68	26.50	-5.761%	110	108	+153.019%
2024-09-26	28.33	28.33	28.06	28.12	+2.032%	4	108	+138.442%
2024-09-25	29.32	29.32	27.56	27.56	+4.871%	2	108	+143.287%
2024-09-24	26.28	26.28	26.28	26.28	+1.194%	1	106	+155.137%
2024-09-23	25.00	25.97	25.00	25.97	+11.221%	6	105	+158.183%
2024-09-13	23.53	23.60	23.35	23.35	+6.136%	6	101	+187.152%
2024-09-12	22.00	22.00	22.00	22.00	+13.990%	1	99	+204.773%
2024-09-06	19.80	20.15	19.30	19.30	-4.076%	8	99	+247.409%
2024-09-05	20.12	20.12	20.12	20.12	+2.653%	1	95	+233.250%
2024-09-03	19.60	19.60	19.60	19.60	-2.000%	1	95	+242.092%
2024-08-28	20.85	20.85	20.00	20.00	-4.169%	6	94	+235.250%
2024-08-23	20.87	20.87	20.87	20.87	-2.477%	6	94	+221.275%
2024-08-21	21.40	21.40	21.40	21.40	-4.336%	3	94	+213.318%
2024-08-20	22.37	22.37	22.37	22.37	+3.088%	6	91	+199.732%
2024-08-16	21.22	21.70	21.22	21.70	+35.202%	24	85	+208.986%
2024-08-07	16.08	16.08	16.05	16.05	-20.149%	21	73	+317.757%
2024-07-17	20.10	20.10	20.10	20.10	+16.928%	55	83	+233.582%
2024-07-10	17.19	17.19	17.19	17.19	+2.321%	20	28	+290.052%
2024-06-14	16.80	16.80	16.80	16.80	-6.977%	6	8	+299.107%
2024-06-06	18.06	18.06	18.06	18.06	+6.675%	1	5	+271.262%
2024-05-06	16.93	16.93	16.93	16.93	-15.771%	2	5	+296.043%
2024-04-19	20.10	20.10	20.10	20.10	-4.286%	1	4	+233.582%
2024-04-12	23.00	23.00	21.00	21.00	0.000%	6	3	+219.286%

.dark-mode .d0Z9CY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0Z9CY{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260618C245GLD Jun 18 2026 245.00 Call (GLD260618C00245000)option OPRA

GLD20260618C245
GLD Jun 18 2026 245.00 Call (GLD260618C00245000)
option OPRA