Dark

GLD20270617C310
GLD Jun 17 2027 310.00 Call (GLD270617C00310000)
option OPRA

EOD

Sep 11, 2026

103.15+0.282%(+0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	107.8100	107.8100	103.0000	103.1500	+0.282%	4	299	0.000%
2026-09-10	103.8500	105.0000	102.7500	102.8600	-5.084%	8	299	+0.282%
2026-09-09	106.7100	108.3700	106.7100	108.3700	+0.913%	2	299	-4.817%
2026-09-08	106.8000	108.2000	106.8000	107.3900	-8.135%	3	299	-3.948%
2026-09-03	114.0000	116.9000	113.0000	116.9000	-10.899%	5	299	-11.762%
2026-08-25	131.2000	131.2000	131.2000	131.2000	+16.622%	2	298	-21.380%
2026-08-12	112.5000	112.5000	112.5000	112.5000	+5.386%	1	297	-8.311%
2026-08-10	106.7500	106.7500	106.7500	106.7500	+2.644%	3	297	-3.372%
2026-08-07	104.0000	104.0000	104.0000	104.0000	+27.607%	1	297	-0.817%
2026-07-15	81.5000	81.5000	81.5000	81.5000	-7.144%	3	297	+26.564%
2026-07-09	87.7700	87.7700	87.7700	87.7700	+3.600%	2	297	+17.523%
2026-07-08	84.7800	84.7800	84.7200	84.7200	-19.720%	2	297	+21.754%
2026-06-16	105.3000	105.5300	105.3000	105.5300	-0.066%	2	297	-2.255%
2026-06-15	108.4500	108.7700	105.6000	105.6000	+9.023%	23	297	-2.320%
2026-06-12	96.8600	96.8600	96.8600	96.8600	+11.757%	2	278	+6.494%
2026-06-11	86.9700	87.1500	86.6700	86.6700	+0.604%	4	282	+19.015%
2026-06-10	86.1500	86.1500	86.1500	86.1500	-14.534%	1	282	+19.733%
2026-06-09	104.0000	104.0000	100.8000	100.8000	-14.649%	6	282	+2.331%
2026-06-01	118.0000	118.1000	118.0000	118.1000	-7.314%	90	284	-12.659%
2026-05-29	127.4200	127.4200	127.4200	127.4200	-15.839%	1	354	-19.047%
2026-04-20	151.4000	151.4000	151.4000	151.4000	-0.962%	2	355	-31.869%
2026-04-15	152.8700	152.8700	152.8700	152.8700	+5.282%	20	353	-32.524%
2026-04-13	145.2000	145.2000	145.2000	145.2000	-4.285%	1	333	-28.960%
2026-04-09	151.7000	151.7000	151.7000	151.7000	+15.590%	1	332	-32.004%
2026-03-30	131.2400	131.2400	131.2400	131.2400	-2.278%	1	331	-21.404%
2026-03-19	133.4000	134.3000	133.4000	134.3000	-32.339%	51	331	-23.194%
2026-03-02	198.4900	198.4900	198.4900	198.4900	+18.856%	2	381	-48.033%
2026-02-19	166.8900	167.0000	166.8900	167.0000	+7.189%	2	383	-38.234%
2026-02-17	154.9000	155.8000	154.7000	155.8000	+1.877%	3	383	-33.793%
2026-02-05	152.9300	152.9300	152.9300	152.9300	+6.106%	1	383	-32.551%
2026-02-02	149.5000	149.5000	144.1300	144.1300	-24.138%	3	383	-28.433%
2026-01-29	215.0000	215.0000	189.9900	189.9900	-5.005%	3	385	-45.708%
2026-01-28	190.6100	200.0000	190.6100	200.0000	+14.286%	3	385	-48.425%
2026-01-27	175.0000	175.0000	175.0000	175.0000	+0.552%	2	387	-41.057%
2026-01-26	174.0400	174.0400	174.0400	174.0400	+7.598%	1	387	-40.732%
2026-01-23	161.7500	161.7500	161.7500	161.7500	+10.455%	1	387	-36.229%
2026-01-21	146.4400	146.4400	146.4400	146.4400	+8.683%	1	387	-29.562%
2026-01-14	133.5500	134.7400	133.5500	134.7400	+24.414%	3	386	-23.445%
2026-01-02	108.0000	108.4500	108.0000	108.3000	-1.545%	3	386	-4.755%
2025-12-30	110.0000	110.0000	110.0000	110.0000	+1.056%	2	387	-6.227%
2025-12-29	111.8900	111.8900	108.8500	108.8500	-15.292%	3	385	-5.237%
2025-12-26	128.5000	128.5000	128.5000	128.5000	+7.441%	2	387	-19.728%
2025-12-24	119.6000	119.6000	119.6000	119.6000	+1.184%	1	385	-13.754%
2025-12-22	118.3000	118.3000	118.2000	118.2000	+6.823%	2	385	-12.733%
2025-12-19	110.6500	110.6500	110.6500	110.6500	+0.930%	1	385	-6.778%
2025-12-17	108.0000	109.6300	108.0000	109.6300	+2.987%	3	384	-5.911%
2025-12-15	106.4400	106.4500	106.4400	106.4500	+2.751%	10	383	-3.100%
2025-12-11	103.6000	103.6000	103.6000	103.6000	+4.646%	1	383	-0.434%
2025-12-03	99.0000	99.0000	99.0000	99.0000	+3.179%	1	383	+4.192%
2025-11-26	95.9500	95.9500	95.9500	95.9500	+6.316%	1	381	+7.504%
2025-11-24	89.7900	90.2500	89.7900	90.2500	+0.613%	3	381	+14.294%
2025-11-10	89.7000	89.7000	89.7000	89.7000	+7.425%	1	382	+14.994%
2025-11-05	83.5000	83.5000	83.5000	83.5000	+4.375%	1	382	+23.533%
2025-10-30	79.0000	80.0000	79.0000	80.0000	+3.226%	7	382	+28.938%
2025-10-29	77.5000	77.5000	77.5000	77.5000	+0.977%	1	388	+33.097%
2025-10-28	75.8500	77.4000	75.8500	76.7500	-4.182%	9	387	+34.397%
2025-10-27	82.1000	82.1000	79.0000	80.1000	-12.123%	13	381	+28.777%
2025-10-24	91.1500	91.1500	91.1500	91.1500	+8.126%	1	381	+13.165%
2025-10-22	85.4700	86.8500	84.3000	84.3000	-7.015%	3	381	+22.361%
2025-10-21	91.1300	91.1300	88.3800	90.6600	-16.627%	12	381	+13.777%
2025-10-20	104.0000	108.7400	104.0000	108.7400	+6.295%	2	389	-5.141%
2025-10-17	102.3000	102.3000	102.3000	102.3000	+6.109%	1	391	+0.831%
2025-10-15	96.4100	96.4100	96.4100	96.4100	+7.218%	1	390	+6.991%
2025-10-13	88.0000	89.9200	88.0000	89.9200	+15.504%	2	390	+14.713%
2025-10-09	77.6200	77.8500	77.6200	77.8500	-5.978%	2	391	+32.498%
2025-10-08	84.7200	84.7200	82.8000	82.8000	+7.309%	7	391	+24.577%
2025-10-06	77.1600	77.1600	77.1600	77.1600	+9.680%	1	394	+33.683%
2025-10-03	70.2000	70.8700	70.2000	70.3500	+0.500%	138	393	+46.624%
2025-10-02	70.0000	70.0000	70.0000	70.0000	-0.214%	1	471	+47.357%
2025-10-01	70.1500	70.1500	70.1500	70.1500	-1.197%	1	470	+47.042%
2025-09-30	68.4000	71.0000	68.4000	71.0000	+21.638%	3	471	+45.282%
2025-09-24	58.3700	58.3700	58.3700	58.3700	-10.462%	4	468	+76.717%
2025-09-23	65.1900	65.1900	65.1900	65.1900	+3.905%	6	468	+58.230%
2025-09-22	59.6700	62.7400	59.6700	62.7400	+10.692%	2	462	+64.409%
2025-09-19	56.6800	56.6800	56.6800	56.6800	+1.851%	2	463	+81.987%
2025-09-17	56.5000	56.5000	55.6500	55.6500	-3.217%	5	461	+85.355%
2025-09-16	57.8000	57.8000	57.5000	57.5000	+3.343%	2	460	+79.391%
2025-09-15	55.6400	55.6400	55.6400	55.6400	+2.092%	2	461	+85.388%
2025-09-12	54.6200	54.6200	54.2300	54.5000	+2.714%	15	459	+89.266%
2025-09-11	53.0600	53.0600	53.0600	53.0600	-3.422%	1	446	+94.403%
2025-09-10	54.0600	54.9400	54.0600	54.9400	+2.538%	7	447	+87.750%
2025-09-09	53.5800	53.5800	53.5800	53.5800	+4.363%	1	442	+92.516%
2025-09-05	49.8500	52.0000	49.5500	51.3400	+5.313%	101	442	+100.915%
2025-09-04	49.0400	49.0400	48.7500	48.7500	-1.515%	4	350	+111.590%
2025-09-03	49.3000	51.1200	49.1000	49.5000	+7.609%	7	350	+108.384%
2025-09-02	45.0000	46.0000	44.5000	46.0000	+5.191%	5	351	+124.239%
2025-08-29	40.8000	43.7300	40.8000	43.7300	+9.902%	9	355	+135.879%
2025-08-28	40.4000	40.4200	39.5000	39.7900	-0.050%	11	355	+159.236%
2025-08-27	38.5000	39.8100	38.5000	39.8100	+3.807%	4	353	+159.106%
2025-08-26	37.2500	38.3500	37.2500	38.3500	+1.724%	6	350	+168.970%
2025-08-25	38.3000	38.3000	37.1000	37.7000	+1.617%	121	353	+173.607%
2025-08-22	37.2900	37.2900	36.9400	37.1000	+3.199%	4	272	+178.032%
2025-08-21	35.9500	35.9500	35.9500	35.9500	-1.236%	2	274	+186.926%
2025-08-20	35.4000	36.4000	35.4000	36.4000	+5.446%	11	274	+183.379%
2025-08-19	34.7500	34.7500	34.5200	34.5200	-1.932%	6	266	+198.812%
2025-08-18	35.1500	35.2000	35.1500	35.2000	-0.565%	2	260	+193.040%
2025-08-15	35.0000	36.0000	34.9900	35.4000	0.000%	93	259	+191.384%
2025-08-14	35.9700	35.9700	35.0100	35.4000	-3.411%	4	173	+191.384%
2025-08-13	36.6500	36.6500	36.6500	36.6500	+0.109%	3	203	+181.446%
2025-08-12	36.0300	36.6100	36.0300	36.6100	+1.836%	2	200	+181.754%
2025-08-11	36.2400	38.3500	35.5000	35.9500	-8.687%	141	198	+186.926%
2025-08-08	39.6000	40.5500	38.5000	39.3700	+0.178%	24	196	+162.002%
2025-08-07	39.5300	40.5500	38.5000	39.3000	+3.996%	126	183	+162.468%
2025-08-06	38.8500	38.8500	37.7900	37.7900	-2.628%	3	62	+172.956%
2025-08-05	38.0000	38.8100	38.0000	38.8100	+0.518%	3	59	+165.782%
2025-08-04	38.3900	39.1300	37.7400	38.6100	+10.948%	9	59	+167.159%
2025-07-30	35.0700	35.0700	34.8000	34.8000	-4.710%	2	58	+196.408%
2025-07-29	35.9900	36.5200	35.8000	36.5200	-1.430%	4	56	+182.448%
2025-07-28	36.6000	37.0500	35.8000	37.0500	-1.200%	5	54	+178.408%
2025-07-25	37.0000	37.8000	36.2000	37.5000	-4.337%	7	49	+175.067%
2025-07-24	40.0000	40.0000	39.2000	39.2000	-3.353%	12	42	+163.138%
2025-07-23	41.5000	41.5000	40.4900	40.5600	+0.148%	6	30	+154.315%
2025-07-21	40.0000	41.0000	40.0000	40.5000	+6.579%	4	26	+154.691%
2025-07-18	39.6500	39.6500	38.0000	38.0000	0.000%	22	0	+171.447%

.dark-mode .X7Rld0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X7Rld0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C310GLD Jun 17 2027 310.00 Call (GLD270617C00310000)option OPRA

GLD20270617C310
GLD Jun 17 2027 310.00 Call (GLD270617C00310000)
option OPRA