Dark

GLD20270617C320
GLD Jun 17 2027 320.00 Call (GLD270617C00320000)
option OPRA

Inactive

Sep 3, 2026

104.00+5.477%(+5.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	104.0000	104.0000	104.0000	104.0000	+5.477%	2	237	0.000%
2026-09-02	98.6000	98.6000	98.6000	98.6000	+3.463%	2	237	+5.477%
2026-09-01	95.3000	95.3000	95.3000	95.3000	-5.737%	1	240	+9.129%
2026-08-31	103.0000	103.0000	101.1000	101.1000	-17.301%	6	239	+2.868%
2026-08-24	122.2500	122.2500	122.2500	122.2500	+3.628%	10	234	-14.928%
2026-08-21	115.6400	117.9700	115.6400	117.9700	+23.400%	4	244	-11.842%
2026-08-13	95.6000	95.6000	95.6000	95.6000	-7.211%	1	242	+8.787%
2026-08-12	103.0300	103.0300	103.0300	103.0300	+4.546%	1	242	+0.941%
2026-08-11	98.5500	98.5500	98.5500	98.5500	+1.598%	1	242	+5.530%
2026-08-10	95.5900	97.0000	95.5900	97.0000	+13.917%	3	243	+7.216%
2026-08-06	85.1500	85.1500	85.1500	85.1500	+2.529%	4	244	+22.137%
2026-08-05	83.0500	83.0500	83.0500	83.0500	+17.601%	2	248	+25.226%
2026-08-03	70.3500	70.6200	70.3500	70.6200	-6.772%	11	251	+47.267%
2026-07-29	73.0000	75.7500	73.0000	75.7500	+8.214%	14	260	+37.294%
2026-07-28	70.0000	70.0000	70.0000	70.0000	-4.476%	3	259	+48.571%
2026-07-23	73.2800	73.2800	73.2800	73.2800	-2.332%	2	262	+41.921%
2026-07-21	75.0000	76.0000	74.9500	75.0300	+5.990%	11	260	+38.611%
2026-07-20	70.8800	70.8800	70.1900	70.7900	+0.227%	3	256	+46.913%
2026-07-17	71.0000	71.0000	70.5000	70.6300	-4.231%	16	254	+47.246%
2026-07-15	74.0000	74.0000	73.7500	73.7500	-0.378%	4	254	+41.017%
2026-07-14	74.0300	74.0300	74.0300	74.0300	+5.007%	1	255	+40.484%
2026-07-13	70.5000	70.5000	70.5000	70.5000	-10.759%	10	255	+47.518%
2026-07-10	79.0000	79.0000	79.0000	79.0000	-4.324%	10	255	+31.646%
2026-07-07	82.5700	82.5700	82.5700	82.5700	+12.724%	1	245	+25.954%
2026-06-30	73.2500	73.2500	73.2500	73.2500	+1.034%	4	244	+41.980%
2026-06-29	72.5000	72.5000	72.5000	72.5000	-6.632%	1	244	+43.448%
2026-06-26	79.5500	79.5500	77.6500	77.6500	+4.650%	9	245	+33.934%
2026-06-25	74.2000	74.2000	74.2000	74.2000	+1.505%	1	240	+40.162%
2026-06-24	73.1000	73.1000	73.1000	73.1000	-11.843%	1	239	+42.271%
2026-06-23	82.9200	82.9200	82.9200	82.9200	-15.860%	1	239	+25.422%
2026-06-16	98.8000	98.8000	98.5500	98.5500	+13.237%	4	239	+5.530%
2026-06-12	87.0300	87.0300	87.0300	87.0300	-2.059%	2	239	+19.499%
2026-06-11	79.3900	88.8600	79.3900	88.8600	-9.759%	7	238	+17.038%
2026-06-08	98.4100	98.4700	98.4100	98.4700	-3.687%	2	238	+5.616%
2026-06-05	105.0600	105.0600	102.2400	102.2400	-4.716%	13	237	+1.721%
2026-06-03	107.0000	107.3000	107.0000	107.3000	-3.767%	100	230	-3.075%
2026-06-02	111.5000	111.5000	111.5000	111.5000	-0.446%	1	247	-6.726%
2026-06-01	111.8500	112.0000	110.0000	112.0000	-5.365%	7	246	-7.143%
2026-05-29	120.6300	120.8900	118.3500	118.3500	+9.787%	54	249	-12.125%
2026-05-28	107.8000	107.8000	107.8000	107.8000	-0.416%	1	195	-3.525%
2026-05-27	108.2500	108.2500	108.2500	108.2500	-5.044%	1	194	-3.926%
2026-05-22	114.0000	114.0500	114.0000	114.0000	-0.870%	50	194	-8.772%
2026-05-21	114.3500	115.0000	114.3500	115.0000	-3.806%	2	239	-9.565%
2026-05-20	117.7600	120.0500	117.7600	119.5500	-7.059%	100	239	-13.007%
2026-05-12	128.6300	128.6300	128.6300	128.6300	+7.640%	1	159	-19.148%
2026-05-05	119.5000	119.5000	119.5000	119.5000	-2.846%	5	159	-12.971%
2026-05-04	123.0000	123.0000	123.0000	123.0000	-1.363%	1	159	-15.447%
2026-04-30	124.7000	124.7000	124.7000	124.7000	+5.947%	1	160	-16.600%
2026-04-29	116.0000	117.7000	116.0000	117.7000	-9.406%	9	159	-11.640%
2026-04-27	129.9200	129.9200	129.9200	129.9200	-6.195%	3	160	-19.951%
2026-04-21	138.5000	138.5000	138.5000	138.5000	-3.819%	2	160	-24.910%
2026-04-14	144.0000	144.0000	144.0000	144.0000	+6.865%	1	160	-27.778%
2026-03-31	130.1500	134.7500	130.1500	134.7500	+19.565%	3	160	-22.820%
2026-03-23	112.7000	112.7000	112.7000	112.7000	-10.399%	4	160	-7.720%
2026-03-19	125.7800	125.7800	125.7800	125.7800	-15.584%	1	160	-17.316%
2026-02-17	149.0000	149.0000	149.0000	149.0000	-5.192%	1	160	-30.201%
2026-02-13	157.1600	157.1600	157.1600	157.1600	+0.454%	1	161	-33.825%
2026-02-06	156.4500	156.4500	156.4500	156.4500	+1.922%	1	161	-33.525%
2026-02-03	153.5000	153.5000	153.5000	153.5000	+15.928%	1	161	-32.248%
2026-02-02	136.2500	136.2500	132.4100	132.4100	-10.479%	2	162	-21.456%
2026-01-30	168.0200	168.1500	147.9100	147.9100	-24.094%	13	161	-29.687%
2026-01-29	194.8600	194.8600	194.8600	194.8600	+7.509%	1	166	-46.628%
2026-01-28	181.2500	181.2500	181.2500	181.2500	+9.696%	1	181	-42.621%
2026-01-27	165.2300	165.2300	165.2300	165.2300	-0.941%	1	182	-37.057%
2026-01-26	166.8000	166.8000	166.8000	166.8000	+10.816%	1	182	-37.650%
2026-01-22	151.0500	151.0500	150.5200	150.5200	+6.382%	2	181	-30.906%
2026-01-21	145.0700	145.1800	141.4900	141.4900	+4.037%	6	182	-26.497%
2026-01-20	135.0000	136.0000	135.0000	136.0000	+11.193%	55	179	-23.529%
2026-01-16	122.3100	122.3100	122.3100	122.3100	+0.139%	1	233	-14.970%
2026-01-13	121.7700	122.1400	121.7700	122.1400	-2.288%	2	233	-14.852%
2026-01-12	125.0000	125.0000	125.0000	125.0000	+9.199%	1	233	-16.800%
2026-01-06	114.4700	114.4700	114.4700	114.4700	+2.987%	14	233	-9.147%
2026-01-05	110.6000	111.1500	110.6000	111.1500	-5.964%	11	219	-6.433%
2025-12-26	117.4500	118.4300	117.4500	118.2000	+3.231%	4	219	-12.014%
2025-12-23	113.0000	114.5000	113.0000	114.5000	+5.823%	3	221	-9.170%
2025-12-22	108.1800	108.2000	108.1800	108.2000	+19.558%	4	217	-3.882%
2025-12-05	90.5000	90.5000	90.5000	90.5000	0.000%	1	217	+14.917%
2025-12-04	90.3600	90.5000	90.3600	90.5000	+0.556%	2	216	+14.917%
2025-11-28	90.0000	90.0000	90.0000	90.0000	+4.639%	1	217	+15.556%
2025-11-25	86.0000	86.0100	86.0000	86.0100	+5.521%	61	216	+20.916%
2025-11-20	81.5100	81.5100	81.5100	81.5100	-3.721%	1	221	+27.592%
2025-11-19	84.6600	84.6600	84.6600	84.6600	+4.519%	1	221	+22.844%
2025-11-17	82.0000	82.0000	81.0000	81.0000	-0.978%	7	221	+28.395%
2025-11-14	81.8000	81.8000	81.8000	81.8000	-7.883%	2	220	+27.139%
2025-11-13	88.8000	88.8000	88.8000	88.8000	+6.322%	40	222	+17.117%
2025-11-11	85.1000	85.1000	83.5200	83.5200	-0.690%	2	183	+24.521%
2025-11-10	82.4600	84.3500	82.4600	84.1000	+20.143%	4	183	+23.662%
2025-11-04	70.8500	70.8500	70.0000	70.0000	+0.287%	2	185	+48.571%
2025-10-28	70.3000	70.3000	68.3000	69.8000	-4.121%	48	184	+48.997%
2025-10-27	77.4000	77.4000	72.8000	72.8000	-13.999%	6	225	+42.857%
2025-10-24	84.6500	84.6500	84.6500	84.6500	-0.611%	1	225	+22.859%
2025-10-23	86.9000	86.9000	85.1700	85.1700	+9.473%	4	225	+22.109%
2025-10-22	75.7000	77.8000	74.0000	77.8000	-7.765%	125	226	+33.676%
2025-10-21	90.6500	90.6500	83.2900	84.3500	-16.485%	28	214	+23.296%
2025-10-20	102.3000	102.3000	101.0000	101.0000	+11.050%	6	197	+2.970%
2025-10-17	91.0000	92.5000	90.1000	90.9500	-5.975%	18	201	+14.349%
2025-10-16	96.7300	96.7300	96.7300	96.7300	+8.783%	1	201	+7.516%
2025-10-15	87.6700	88.9200	87.6700	88.9200	+8.877%	6	201	+16.959%
2025-10-13	81.6700	81.6700	81.6700	81.6700	+13.352%	2	203	+27.342%
2025-10-10	71.2300	72.0500	71.2300	72.0500	-6.912%	2	203	+44.344%
2025-10-08	77.3100	77.4000	77.3100	77.4000	+9.523%	3	212	+34.367%
2025-10-07	70.9700	71.0800	70.6700	70.6700	+1.334%	3	211	+47.163%
2025-10-06	68.5300	69.7400	68.5300	69.7400	+10.698%	11	211	+49.125%
2025-10-03	63.0000	63.0000	63.0000	63.0000	+4.270%	1	222	+65.079%
2025-10-02	60.4200	60.4200	60.4200	60.4200	-5.594%	1	223	+72.128%
2025-10-01	66.0000	66.0000	64.0000	64.0000	+5.090%	17	224	+62.500%
2025-09-30	61.3900	61.3900	60.9000	60.9000	-1.297%	2	210	+70.772%
2025-09-29	61.6000	61.7000	61.6000	61.7000	+6.050%	5	212	+68.558%
2025-09-26	56.5000	58.1800	56.5000	58.1800	+5.974%	4	207	+78.756%
2025-09-25	54.9000	54.9000	54.9000	54.9000	+1.573%	2	209	+89.435%
2025-09-24	54.0500	54.0500	54.0500	54.0500	-6.698%	1	209	+92.414%
2025-09-23	58.1200	58.1200	57.9300	57.9300	+3.225%	2	209	+79.527%
2025-09-22	52.9500	56.1200	52.9500	56.1200	+9.717%	5	209	+85.317%
2025-09-19	48.7300	51.1500	48.7300	51.1500	+6.563%	8	211	+103.324%
2025-09-18	46.8200	48.6500	46.8200	48.0000	-2.161%	8	210	+116.667%
2025-09-17	51.0000	51.0000	49.0600	49.0600	-4.627%	3	204	+111.985%
2025-09-16	52.2000	52.2000	50.2800	51.4400	+2.880%	15	202	+102.177%
2025-09-15	49.3200	50.0000	49.3200	50.0000	+5.152%	6	204	+108.000%
2025-09-12	47.5500	47.5500	47.5500	47.5500	+1.820%	1	202	+118.717%
2025-09-11	46.7000	47.5700	46.4200	46.7000	-2.850%	106	203	+122.698%
2025-09-10	48.3000	48.3000	48.0700	48.0700	+0.146%	102	254	+116.351%
2025-09-09	49.3100	49.3100	48.0000	48.0000	+0.671%	9	208	+116.667%
2025-09-08	46.7000	47.6800	46.7000	47.6800	+10.498%	2	205	+118.121%
2025-09-05	44.4000	46.0000	43.1500	43.1500	+1.721%	13	206	+141.020%
2025-09-04	42.9700	43.0500	42.0000	42.4200	-4.136%	55	204	+145.167%
2025-09-03	46.4100	46.4100	44.2500	44.2500	+9.530%	5	154	+135.028%
2025-09-02	40.0500	43.0000	40.0500	40.4000	+10.292%	16	152	+157.426%
2025-08-29	36.5000	36.6300	35.6300	36.6300	+9.245%	9	150	+183.920%
2025-08-26	33.1700	33.7200	33.1700	33.5300	+2.790%	5	150	+210.170%
2025-08-25	32.6200	32.6200	32.6200	32.6200	+8.733%	1	149	+218.823%
2025-08-22	30.0000	30.0000	30.0000	30.0000	-0.826%	1	148	+246.667%
2025-08-21	30.2500	30.2500	30.2500	30.2500	+5.992%	1	147	+243.802%
2025-08-19	29.8800	29.8800	28.5400	28.5400	-4.867%	7	147	+264.401%
2025-08-18	30.8300	30.8300	30.0000	30.0000	-3.007%	3	142	+246.667%
2025-08-15	30.9300	30.9300	30.9300	30.9300	+0.065%	1	139	+236.243%
2025-08-14	30.9700	30.9700	30.9100	30.9100	-1.561%	2	140	+236.461%
2025-08-12	31.4000	31.4000	31.4000	31.4000	-0.946%	3	139	+231.210%
2025-08-11	34.1000	34.1000	31.4500	31.7000	-6.600%	6	136	+228.076%
2025-08-08	33.6400	33.9400	33.6400	33.9400	-1.480%	5	133	+206.423%
2025-08-07	34.4500	34.4500	34.4500	34.4500	+2.990%	1	128	+201.887%
2025-08-05	33.7400	34.0000	33.4500	33.4500	+0.270%	5	127	+210.912%
2025-08-04	33.3000	33.3600	32.7500	33.3600	+15.034%	9	124	+211.751%
2025-07-30	30.2200	30.2200	29.0000	29.0000	-7.378%	4	121	+258.621%
2025-07-29	31.1000	31.3100	31.1000	31.3100	-0.603%	2	121	+232.162%
2025-07-28	30.5000	31.5000	30.5000	31.5000	-8.696%	7	120	+230.159%
2025-07-24	34.5000	34.5000	34.5000	34.5000	-3.253%	1	114	+201.449%
2025-07-23	36.6000	36.6000	35.6600	35.6600	-6.108%	4	113	+191.643%
2025-07-22	36.0000	39.3000	36.0000	37.9800	+7.167%	7	110	+173.828%
2025-07-21	33.1500	35.4400	33.1500	35.4400	+2.133%	11	107	+193.454%
2025-07-18	34.7000	34.7000	34.7000	34.7000	0.000%	100	0	+199.712%

.dark-mode .txKdW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txKdW5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C320GLD Jun 17 2027 320.00 Call (GLD270617C00320000)option OPRA

GLD20270617C320
GLD Jun 17 2027 320.00 Call (GLD270617C00320000)
option OPRA