Dark

GLD20270617C300
GLD Jun 17 2027 300.00 Call (GLD270617C00300000)
option OPRA

EOD

Sep 17, 2026

114.04+2.739%(+3.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	114.1000	114.1000	114.0400	114.0400	+2.739%	2	253	0.000%
2026-09-16	111.0000	111.0000	111.0000	111.0000	+5.614%	1	253	+2.739%
2026-09-14	105.1500	105.2200	105.1000	105.1000	-14.692%	3	253	+8.506%
2026-09-03	123.2000	123.2000	123.2000	123.2000	+8.070%	1	251	-7.435%
2026-09-02	114.0000	114.0000	114.0000	114.0000	-13.813%	1	251	+0.035%
2026-08-27	132.4700	132.4700	132.2700	132.2700	-1.658%	100	276	-13.782%
2026-08-26	134.5000	134.5000	134.5000	134.5000	-1.609%	1	318	-15.212%
2026-08-25	136.7000	136.7000	136.7000	136.7000	-3.392%	1	318	-16.576%
2026-08-24	141.0000	141.5000	141.0000	141.5000	+2.693%	2	317	-19.406%
2026-08-21	131.0000	137.7900	131.0000	137.7900	+10.568%	13	319	-17.236%
2026-08-19	122.3500	124.7500	122.3500	124.6200	+9.316%	102	312	-8.490%
2026-08-18	114.0000	114.0000	114.0000	114.0000	-3.390%	1	245	+0.035%
2026-08-17	118.0000	118.0000	118.0000	118.0000	+2.475%	1	244	-3.356%
2026-08-14	116.4000	116.4000	115.1500	115.1500	+0.436%	5	244	-0.964%
2026-08-13	115.6900	115.6900	114.6500	114.6500	-3.720%	6	247	-0.532%
2026-08-12	119.0800	119.0800	119.0800	119.0800	+4.000%	1	244	-4.232%
2026-08-11	114.5000	114.5000	114.5000	114.5000	-1.826%	1	244	-0.402%
2026-08-10	117.0000	117.0000	116.6300	116.6300	+3.350%	2	244	-2.221%
2026-08-07	113.7500	113.7500	112.8500	112.8500	+7.990%	2	244	+1.054%
2026-08-06	105.8000	106.0000	104.5000	104.5000	+0.067%	6	243	+9.129%
2026-08-05	104.4300	104.4300	104.4300	104.4300	+21.177%	2	245	+9.202%
2026-07-31	86.1800	86.1800	86.1800	86.1800	-2.401%	1	245	+32.328%
2026-07-29	88.3000	88.3000	88.3000	88.3000	+2.914%	1	245	+29.151%
2026-07-28	85.8000	85.8000	85.8000	85.8000	-5.766%	1	245	+32.914%
2026-07-27	91.4500	91.9000	90.8000	91.0500	+0.831%	113	245	+25.250%
2026-07-24	89.7500	90.3700	89.7500	90.3000	+1.461%	13	244	+26.290%
2026-07-23	88.7500	89.0000	88.5000	89.0000	-7.867%	6	243	+28.135%
2026-07-22	97.2500	97.8300	96.6000	96.6000	+4.704%	5	242	+18.054%
2026-07-21	89.2900	92.2600	89.2900	92.2600	+7.030%	11	243	+23.607%
2026-07-17	86.2000	86.2000	86.2000	86.2000	-0.920%	2	242	+32.297%
2026-07-16	85.0000	87.0000	85.0000	87.0000	-3.548%	2	240	+31.080%
2026-07-15	89.0000	90.2000	89.0000	90.2000	-3.323%	2	240	+26.430%
2026-07-14	91.0000	93.3000	91.0000	93.3000	+4.831%	7	244	+22.229%
2026-07-13	89.7000	89.7000	89.0000	89.0000	-4.711%	2	246	+28.135%
2026-07-10	93.4000	93.4000	93.4000	93.4000	-2.951%	1	246	+22.099%
2026-07-09	96.2400	96.2400	96.2400	96.2400	+3.484%	1	246	+18.495%
2026-07-08	93.0000	93.0000	93.0000	93.0000	-3.125%	1	245	+22.624%
2026-07-07	96.0000	96.0000	96.0000	96.0000	-2.021%	1	244	+18.792%
2026-07-06	97.9800	97.9800	97.9800	97.9800	+3.137%	1	245	+16.391%
2026-07-02	95.7500	95.7500	95.0000	95.0000	+3.317%	3	244	+20.042%
2026-07-01	93.6700	93.6700	91.9500	91.9500	+4.193%	8	244	+24.024%
2026-06-29	88.2000	88.8000	88.2000	88.2500	-5.554%	4	243	+29.224%
2026-06-26	91.0900	93.4400	91.0900	93.4400	+5.689%	11	243	+22.046%
2026-06-25	88.4100	88.4100	88.4100	88.4100	+2.564%	4	234	+28.990%
2026-06-24	86.5300	86.6900	86.2000	86.2000	-11.680%	3	234	+32.297%
2026-06-23	98.2400	98.2400	97.6000	97.6000	-7.048%	2	234	+16.844%
2026-06-18	105.0000	105.0000	105.0000	105.0000	-9.326%	3	232	+8.610%
2026-06-17	115.8000	115.8000	115.8000	115.8000	-2.278%	1	232	-1.520%
2026-06-15	116.5500	119.1000	116.5500	118.5000	+13.256%	5	232	-3.764%
2026-06-12	103.2000	104.6300	103.2000	104.6300	+9.894%	11	229	+8.994%
2026-06-10	97.3900	97.3900	95.2100	95.2100	-12.225%	21	220	+19.777%
2026-06-09	115.8100	115.8100	108.4700	108.4700	-5.883%	13	208	+5.135%
2026-06-05	116.3700	116.3700	115.2500	115.2500	-8.057%	9	195	-1.050%
2026-06-03	125.3500	125.3500	125.3500	125.3500	-8.836%	1	204	-9.023%
2026-05-29	139.9000	139.9000	136.3800	137.5000	+4.962%	3	205	-17.062%
2026-05-26	133.0000	133.0000	131.0000	131.0000	-1.355%	28	207	-12.947%
2026-05-22	132.5000	132.8000	132.5000	132.8000	+2.763%	25	198	-14.127%
2026-05-20	129.2300	129.2300	129.2300	129.2300	-3.271%	5	208	-11.754%
2026-05-15	133.6000	133.6000	133.6000	133.6000	-8.712%	1	208	-14.641%
2026-05-14	146.3500	146.3500	146.3500	146.3500	+0.308%	3	208	-22.077%
2026-05-13	145.9000	145.9000	145.9000	145.9000	+9.535%	1	208	-21.837%
2026-05-04	133.2000	133.2000	133.2000	133.2000	-1.150%	1	208	-14.384%
2026-04-29	134.7500	134.7500	134.7500	134.7500	-11.349%	1	208	-15.369%
2026-04-23	152.0000	152.0000	152.0000	152.0000	+0.158%	1	210	-24.974%
2026-04-21	151.7600	151.7600	151.7600	151.7600	-5.885%	1	209	-24.855%
2026-04-15	161.2500	161.2500	161.2500	161.2500	+2.258%	1	209	-29.278%
2026-04-08	157.6900	157.6900	157.6900	157.6900	+5.373%	1	209	-27.681%
2026-04-07	149.6500	149.6500	149.6500	149.6500	+2.332%	1	209	-23.796%
2026-03-31	146.2400	146.2400	146.2400	146.2400	+5.095%	1	209	-22.019%
2026-03-30	138.5000	139.1500	138.5000	139.1500	+8.372%	2	209	-18.045%
2026-03-26	128.4000	128.4000	128.4000	128.4000	+0.078%	1	209	-11.184%
2026-03-24	124.1100	128.3000	124.1100	128.3000	+0.746%	4	209	-11.115%
2026-03-23	128.0000	129.2000	123.8000	127.3500	-9.036%	34	209	-10.452%
2026-03-20	147.0000	147.0000	140.0000	140.0000	-2.643%	3	209	-18.543%
2026-03-19	141.1300	143.8400	140.0100	143.8000	-18.458%	34	209	-20.695%
2026-03-17	176.3500	176.3500	176.3500	176.3500	-0.592%	5	209	-35.333%
2026-03-16	177.4000	177.4000	177.4000	177.4000	-5.938%	1	209	-35.716%
2026-03-12	188.6000	188.6000	188.6000	188.6000	+2.422%	1	209	-39.533%
2026-03-09	184.1400	184.1400	184.1400	184.1400	-9.757%	1	218	-38.069%
2026-03-02	208.7600	208.7600	201.5500	204.0500	+2.030%	8	219	-44.112%
2026-02-27	199.1000	199.9900	196.9100	199.9900	+2.849%	26	218	-42.977%
2026-02-23	194.4500	194.4500	194.4500	194.4500	+6.054%	6	225	-41.353%
2026-02-20	180.0000	183.3500	180.0000	183.3500	+4.283%	24	225	-37.802%
2026-02-18	175.8200	175.8200	175.8200	175.8200	+5.174%	2	212	-35.138%
2026-02-17	163.7200	167.1700	163.7200	167.1700	-7.385%	7	214	-31.782%
2026-02-10	180.5000	180.5000	180.5000	180.5000	-1.366%	5	220	-36.820%
2026-02-09	183.0000	183.0000	183.0000	183.0000	+6.706%	1	220	-37.683%
2026-02-03	171.5000	171.5000	171.5000	171.5000	+16.548%	5	220	-33.504%
2026-02-02	150.1000	150.1000	147.1500	147.1500	-12.929%	11	220	-22.501%
2026-01-30	184.7300	185.4500	166.6300	169.0000	-17.234%	12	220	-32.521%
2026-01-29	223.3300	224.1000	204.1900	204.1900	-1.714%	7	219	-44.150%
2026-01-28	199.5000	207.7500	199.4800	207.7500	+13.376%	10	218	-45.107%
2026-01-27	181.7000	183.3000	181.7000	183.2400	+2.197%	30	219	-37.765%
2026-01-26	184.0000	185.3500	179.3000	179.3000	+4.244%	23	223	-36.397%
2026-01-23	172.0000	172.0000	172.0000	172.0000	+1.775%	2	223	-33.698%
2026-01-22	164.6000	169.0000	164.6000	169.0000	+8.333%	6	223	-32.521%
2026-01-21	162.2500	162.6000	156.0000	156.0000	+1.974%	10	228	-26.897%
2026-01-20	152.9800	152.9800	152.9800	152.9800	+9.232%	2	224	-25.454%
2026-01-16	140.0500	140.0500	140.0500	140.0500	-2.063%	1	224	-18.572%
2026-01-15	143.0000	143.0000	143.0000	143.0000	+0.633%	3	224	-20.252%
2026-01-14	144.0000	144.0000	142.1000	142.1000	+1.110%	5	224	-19.747%
2026-01-13	140.3700	140.5400	140.3700	140.5400	+0.243%	3	221	-18.856%
2026-01-12	142.0000	142.0000	140.2000	140.2000	+7.269%	3	222	-18.659%
2026-01-09	130.7000	130.7000	130.7000	130.7000	+2.109%	1	223	-12.747%
2026-01-07	128.0000	128.0000	128.0000	128.0000	-2.883%	1	223	-10.906%
2026-01-06	131.8000	131.8000	131.8000	131.8000	+2.977%	1	222	-13.475%
2026-01-05	127.1000	127.9900	127.1000	127.9900	+10.450%	13	232	-10.899%
2026-01-02	117.4500	117.4500	115.8800	115.8800	-3.834%	4	232	-1.588%
2025-12-30	120.1000	121.8500	120.1000	120.5000	-9.873%	16	232	-5.361%
2025-12-26	133.7000	133.7000	133.7000	133.7000	+1.673%	20	238	-14.705%
2025-12-23	132.0000	132.0000	129.8100	131.5000	+3.953%	37	238	-13.278%
2025-12-22	124.9700	126.5000	124.9700	126.5000	+6.526%	8	234	-9.850%
2025-12-19	118.7500	118.7500	118.7500	118.7500	-0.686%	1	234	-3.966%
2025-12-18	117.0000	119.5700	117.0000	119.5700	+1.667%	3	234	-4.625%
2025-12-17	117.6100	117.6100	117.6100	117.6100	+0.393%	3	234	-3.035%
2025-12-16	117.1500	117.1500	117.1500	117.1500	+0.515%	3	234	-2.655%
2025-12-15	116.5500	116.5500	116.5500	116.5500	+0.370%	1	234	-2.154%
2025-12-12	116.1200	116.1200	116.1200	116.1200	+7.758%	3	234	-1.791%
2025-12-11	107.7600	107.7600	107.7600	107.7600	+0.522%	1	234	+5.828%
2025-12-05	107.2000	107.2000	107.2000	107.2000	-0.121%	1	234	+6.381%
2025-12-03	106.4100	107.3300	106.4100	107.3300	-2.675%	2	234	+6.252%
2025-12-01	110.5000	110.5000	108.5000	110.2800	+2.329%	8	234	+3.410%
2025-11-28	106.3500	107.7700	106.3500	107.7700	+5.141%	6	235	+5.818%
2025-11-26	102.5000	102.5000	102.5000	102.5000	+2.295%	1	234	+11.259%
2025-11-25	100.2000	100.2000	100.2000	100.2000	+2.454%	1	234	+13.812%
2025-11-24	97.8000	97.8000	97.8000	97.8000	+3.219%	1	234	+16.605%
2025-11-20	96.5500	97.1000	94.7500	94.7500	-1.096%	3	234	+20.359%
2025-11-18	95.1100	96.2100	95.1100	95.8000	-0.208%	5	235	+19.040%
2025-11-14	94.3000	96.0000	94.3000	96.0000	-10.280%	36	239	+18.792%
2025-11-13	107.0000	107.0000	107.0000	107.0000	-0.650%	6	239	+6.579%
2025-11-12	107.7000	107.7000	107.7000	107.7000	+6.528%	1	239	+5.887%
2025-11-11	102.0500	102.0500	100.0000	101.1000	+1.181%	8	239	+12.799%
2025-11-10	97.7900	99.9200	97.7900	99.9200	+9.682%	7	243	+14.131%
2025-11-07	89.4600	91.4000	89.4600	91.1000	+2.498%	21	243	+25.181%
2025-11-06	88.8800	88.8800	88.8800	88.8800	+1.161%	9	243	+28.308%
2025-11-04	85.1600	87.8600	84.1000	87.8600	+0.699%	32	243	+29.797%
2025-10-31	89.5000	89.5000	87.2500	87.2500	-5.676%	2	250	+30.705%
2025-10-30	87.6700	92.5000	87.6700	92.5000	+1.403%	4	251	+23.286%
2025-10-29	91.2200	91.2200	91.2200	91.2200	+5.677%	3	251	+25.016%
2025-10-28	84.7500	86.3200	84.5000	86.3200	-1.077%	4	251	+32.113%
2025-10-27	90.0800	90.0800	87.2600	87.2600	-11.859%	7	254	+30.690%
2025-10-23	101.7100	102.0000	99.0000	99.0000	+10.245%	10	254	+15.192%
2025-10-22	95.0000	95.0000	89.8000	89.8000	-8.367%	43	254	+26.993%
2025-10-21	100.0000	100.0000	98.0000	98.0000	-13.694%	7	291	+16.367%
2025-10-20	113.5500	113.5500	113.5500	113.5500	+6.121%	2	293	+0.432%
2025-10-17	112.0000	112.0000	104.9000	107.0000	-5.142%	6	295	+6.579%
2025-10-16	110.0200	112.9000	110.0000	112.8000	+8.118%	4	298	+1.099%
2025-10-15	104.2100	105.0000	104.2100	104.3300	+3.677%	13	300	+9.307%
2025-10-14	101.0000	101.1400	100.6300	100.6300	+3.742%	6	311	+13.326%
2025-10-13	95.6500	98.0000	95.6500	97.0000	+7.099%	3	311	+17.567%
2025-10-10	88.0000	90.5700	88.0000	90.5700	+5.314%	2	308	+25.914%
2025-10-09	91.0000	91.0000	83.9900	86.0000	-6.906%	28	309	+32.605%
2025-10-08	92.8500	94.1000	90.6500	92.3800	+7.008%	35	297	+23.447%
2025-10-07	85.7000	87.0000	85.7000	86.3300	+1.756%	7	292	+32.098%
2025-10-06	84.2000	84.8400	84.0000	84.8400	+8.187%	11	294	+34.418%
2025-10-03	78.5000	78.5000	78.4200	78.4200	+1.844%	2	294	+45.422%
2025-10-02	78.0600	78.0600	77.0000	77.0000	-1.282%	2	295	+48.104%
2025-10-01	78.8000	79.6600	78.0000	78.0000	+2.632%	5	294	+46.205%
2025-09-30	76.0000	76.0000	76.0000	76.0000	-0.249%	1	295	+50.053%
2025-09-29	75.0600	76.7000	75.0600	76.1900	+7.613%	15	296	+49.678%
2025-09-26	70.8000	70.8000	70.8000	70.8000	+0.568%	1	305	+61.073%
2025-09-25	67.6100	70.4000	67.2500	70.4000	+4.840%	6	306	+61.989%
2025-09-24	70.4400	70.4400	67.1500	67.1500	-6.110%	21	308	+69.829%
2025-09-23	72.0000	72.0000	71.5200	71.5200	+2.803%	7	308	+59.452%
2025-09-22	66.5500	69.5800	66.5500	69.5700	+13.122%	16	302	+63.921%
2025-09-19	61.5000	61.5000	61.5000	61.5000	+1.251%	1	304	+85.431%
2025-09-18	60.7400	60.7400	60.7400	60.7400	-2.723%	1	305	+87.751%
2025-09-17	65.2000	65.3500	62.4400	62.4400	-2.438%	21	306	+82.639%
2025-09-16	63.9900	64.7200	63.9900	64.0000	+0.915%	7	294	+78.188%
2025-09-15	64.1000	64.1000	63.4200	63.4200	+3.797%	6	294	+79.817%
2025-09-12	61.1000	61.1000	61.1000	61.1000	+1.109%	2	289	+86.645%
2025-09-11	58.7000	60.5200	58.7000	60.4300	-0.739%	5	289	+88.714%
2025-09-10	62.0000	63.0000	60.4100	60.8800	+0.132%	39	295	+87.319%
2025-09-09	63.4900	63.4900	60.5000	60.8000	-1.618%	42	281	+87.566%
2025-09-08	61.8700	62.1500	60.9200	61.8000	+6.865%	20	255	+84.531%
2025-09-05	57.0500	58.2700	56.2300	57.8300	+5.722%	40	255	+97.199%
2025-09-04	55.5000	55.5000	54.7000	54.7000	-4.870%	3	248	+108.483%
2025-09-03	56.9000	58.7300	56.9000	57.5000	+3.306%	17	245	+98.330%
2025-09-02	53.0000	55.6600	53.0000	55.6600	+17.179%	55	237	+104.887%
2025-08-29	46.4800	47.5000	46.4800	47.5000	+5.556%	2	194	+140.084%
2025-08-28	45.0000	45.0000	45.0000	45.0000	-0.728%	6	194	+153.422%
2025-08-27	44.1900	45.3300	44.1900	45.3300	+2.557%	3	203	+151.577%
2025-08-26	43.5000	44.2000	43.5000	44.2000	+2.624%	2	202	+158.009%
2025-08-22	41.2500	43.0700	41.2500	43.0700	+3.434%	7	201	+164.778%
2025-08-20	40.7500	41.9000	40.7500	41.6400	+6.496%	13	199	+173.871%
2025-08-19	41.0000	41.0000	39.1000	39.1000	-4.634%	5	193	+191.662%
2025-08-18	40.8600	41.0000	40.8600	41.0000	-1.679%	11	191	+178.146%
2025-08-14	41.3000	41.7000	41.3000	41.7000	-1.348%	2	191	+173.477%
2025-08-13	42.5000	42.5000	42.2700	42.2700	+4.370%	3	190	+169.789%
2025-08-12	40.5000	40.5000	40.5000	40.5000	-3.456%	100	189	+181.580%
2025-08-11	41.2000	41.9500	41.2000	41.9500	-7.087%	3	194	+171.847%
2025-08-08	44.0000	45.1500	44.0000	45.1500	+0.826%	5	193	+152.580%
2025-08-07	43.8400	44.7800	43.8400	44.7800	+1.773%	3	190	+154.667%
2025-08-06	44.0000	44.0000	44.0000	44.0000	+0.342%	1	190	+159.182%
2025-08-05	44.5000	44.5000	43.8000	43.8500	+2.983%	165	190	+160.068%
2025-08-04	44.7500	44.7500	42.5800	42.5800	+0.188%	8	175	+167.825%
2025-08-01	42.0000	42.5000	42.0000	42.5000	+6.570%	51	176	+168.329%
2025-07-31	39.5200	39.8800	39.5200	39.8800	+4.125%	8	126	+185.958%
2025-07-30	38.3000	40.0000	38.1400	38.3000	-6.971%	24	118	+197.755%
2025-07-29	41.3500	41.5000	40.5500	41.1700	-0.556%	14	97	+176.998%
2025-07-28	41.5000	41.5000	40.0200	41.4000	-0.838%	11	104	+175.459%
2025-07-25	42.9000	42.9000	41.0000	41.7500	-7.837%	8	93	+173.150%
2025-07-24	44.4000	46.4000	44.4000	45.3000	-2.371%	16	86	+151.744%
2025-07-23	48.2500	48.2500	46.4000	46.4000	-5.132%	2	70	+145.776%
2025-07-22	47.6500	48.9100	47.6500	48.9100	+5.183%	8	68	+133.163%
2025-07-21	45.8200	46.5000	44.0500	46.5000	0.000%	62	62	+145.247%

.dark-mode .GNqx2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNqx2q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C300GLD Jun 17 2027 300.00 Call (GLD270617C00300000)option OPRA

GLD20270617C300
GLD Jun 17 2027 300.00 Call (GLD270617C00300000)
option OPRA