Dark

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

EOD

Jul 23, 2026

73.28-2.332%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	73.2800	73.2800	73.2800	73.2800	-2.332%	2	262	0.000%
2026-07-21	75.0000	76.0000	74.9500	75.0300	+5.990%	11	260	-2.332%
2026-07-20	70.8800	70.8800	70.1900	70.7900	+0.227%	3	256	+3.517%
2026-07-17	71.0000	71.0000	70.5000	70.6300	-4.231%	16	254	+3.752%
2026-07-15	74.0000	74.0000	73.7500	73.7500	-0.378%	4	254	-0.637%
2026-07-14	74.0300	74.0300	74.0300	74.0300	+5.007%	1	255	-1.013%
2026-07-13	70.5000	70.5000	70.5000	70.5000	-10.759%	10	255	+3.943%
2026-07-10	79.0000	79.0000	79.0000	79.0000	-4.324%	10	255	-7.241%
2026-07-07	82.5700	82.5700	82.5700	82.5700	+12.724%	1	245	-11.251%
2026-06-30	73.2500	73.2500	73.2500	73.2500	+1.034%	4	244	+0.041%
2026-06-29	72.5000	72.5000	72.5000	72.5000	-6.632%	1	244	+1.076%
2026-06-26	79.5500	79.5500	77.6500	77.6500	+4.650%	9	245	-5.628%
2026-06-25	74.2000	74.2000	74.2000	74.2000	+1.505%	1	240	-1.240%
2026-06-24	73.1000	73.1000	73.1000	73.1000	-11.843%	1	239	+0.246%
2026-06-23	82.9200	82.9200	82.9200	82.9200	-15.860%	1	239	-11.626%
2026-06-16	98.8000	98.8000	98.5500	98.5500	+13.237%	4	239	-25.642%
2026-06-12	87.0300	87.0300	87.0300	87.0300	-2.059%	2	239	-15.799%
2026-06-11	79.3900	88.8600	79.3900	88.8600	-9.759%	7	238	-17.533%
2026-06-08	98.4100	98.4700	98.4100	98.4700	-3.687%	2	238	-25.581%
2026-06-05	105.0600	105.0600	102.2400	102.2400	-4.716%	13	237	-28.326%
2026-06-03	107.0000	107.3000	107.0000	107.3000	-3.767%	100	230	-31.705%
2026-06-02	111.5000	111.5000	111.5000	111.5000	-0.446%	1	247	-34.278%
2026-06-01	111.8500	112.0000	110.0000	112.0000	-5.365%	7	246	-34.571%
2026-05-29	120.6300	120.8900	118.3500	118.3500	+9.787%	54	249	-38.082%
2026-05-28	107.8000	107.8000	107.8000	107.8000	-0.416%	1	195	-32.022%
2026-05-27	108.2500	108.2500	108.2500	108.2500	-5.044%	1	194	-32.305%
2026-05-22	114.0000	114.0500	114.0000	114.0000	-0.870%	50	194	-35.719%
2026-05-21	114.3500	115.0000	114.3500	115.0000	-3.806%	2	239	-36.278%
2026-05-20	117.7600	120.0500	117.7600	119.5500	-7.059%	100	239	-38.703%
2026-05-12	128.6300	128.6300	128.6300	128.6300	+7.640%	1	159	-43.030%
2026-05-05	119.5000	119.5000	119.5000	119.5000	-2.846%	5	159	-38.678%
2026-05-04	123.0000	123.0000	123.0000	123.0000	-1.363%	1	159	-40.423%
2026-04-30	124.7000	124.7000	124.7000	124.7000	+5.947%	1	160	-41.235%
2026-04-29	116.0000	117.7000	116.0000	117.7000	-9.406%	9	159	-37.740%
2026-04-27	129.9200	129.9200	129.9200	129.9200	-6.195%	3	160	-43.596%
2026-04-21	138.5000	138.5000	138.5000	138.5000	-3.819%	2	160	-47.090%
2026-04-14	144.0000	144.0000	144.0000	144.0000	+6.865%	1	160	-49.111%
2026-03-31	130.1500	134.7500	130.1500	134.7500	+19.565%	3	160	-45.618%
2026-03-23	112.7000	112.7000	112.7000	112.7000	-10.399%	4	160	-34.978%
2026-03-19	125.7800	125.7800	125.7800	125.7800	-15.584%	1	160	-41.740%
2026-02-17	149.0000	149.0000	149.0000	149.0000	-5.192%	1	160	-50.819%
2026-02-13	157.1600	157.1600	157.1600	157.1600	+0.454%	1	161	-53.372%
2026-02-06	156.4500	156.4500	156.4500	156.4500	+1.922%	1	161	-53.161%
2026-02-03	153.5000	153.5000	153.5000	153.5000	+15.928%	1	161	-52.261%
2026-02-02	136.2500	136.2500	132.4100	132.4100	-10.479%	2	162	-44.657%
2026-01-30	168.0200	168.1500	147.9100	147.9100	-24.094%	13	161	-50.456%
2026-01-29	194.8600	194.8600	194.8600	194.8600	+7.509%	1	166	-62.394%
2026-01-28	181.2500	181.2500	181.2500	181.2500	+9.696%	1	181	-59.570%
2026-01-27	165.2300	165.2300	165.2300	165.2300	-0.941%	1	182	-55.650%
2026-01-26	166.8000	166.8000	166.8000	166.8000	+10.816%	1	182	-56.067%
2026-01-22	151.0500	151.0500	150.5200	150.5200	+6.382%	2	181	-51.315%
2026-01-21	145.0700	145.1800	141.4900	141.4900	+4.037%	6	182	-48.208%
2026-01-20	135.0000	136.0000	135.0000	136.0000	+11.193%	55	179	-46.118%
2026-01-16	122.3100	122.3100	122.3100	122.3100	+0.139%	1	233	-40.087%
2026-01-13	121.7700	122.1400	121.7700	122.1400	-2.288%	2	233	-40.003%
2026-01-12	125.0000	125.0000	125.0000	125.0000	+9.199%	1	233	-41.376%
2026-01-06	114.4700	114.4700	114.4700	114.4700	+2.987%	14	233	-35.983%
2026-01-05	110.6000	111.1500	110.6000	111.1500	-5.964%	11	219	-34.071%
2025-12-26	117.4500	118.4300	117.4500	118.2000	+3.231%	4	219	-38.003%
2025-12-23	113.0000	114.5000	113.0000	114.5000	+5.823%	3	221	-36.000%
2025-12-22	108.1800	108.2000	108.1800	108.2000	+19.558%	4	217	-32.274%
2025-12-05	90.5000	90.5000	90.5000	90.5000	0.000%	1	217	-19.028%
2025-12-04	90.3600	90.5000	90.3600	90.5000	+0.556%	2	216	-19.028%
2025-11-28	90.0000	90.0000	90.0000	90.0000	+4.639%	1	217	-18.578%
2025-11-25	86.0000	86.0100	86.0000	86.0100	+5.521%	61	216	-14.801%
2025-11-20	81.5100	81.5100	81.5100	81.5100	-3.721%	1	221	-10.097%
2025-11-19	84.6600	84.6600	84.6600	84.6600	+4.519%	1	221	-13.442%
2025-11-17	82.0000	82.0000	81.0000	81.0000	-0.978%	7	221	-9.531%
2025-11-14	81.8000	81.8000	81.8000	81.8000	-7.883%	2	220	-10.416%
2025-11-13	88.8000	88.8000	88.8000	88.8000	+6.322%	40	222	-17.477%
2025-11-11	85.1000	85.1000	83.5200	83.5200	-0.690%	2	183	-12.261%
2025-11-10	82.4600	84.3500	82.4600	84.1000	+20.143%	4	183	-12.866%
2025-11-04	70.8500	70.8500	70.0000	70.0000	+0.287%	2	185	+4.686%
2025-10-28	70.3000	70.3000	68.3000	69.8000	-4.121%	48	184	+4.986%
2025-10-27	77.4000	77.4000	72.8000	72.8000	-13.999%	6	225	+0.659%
2025-10-24	84.6500	84.6500	84.6500	84.6500	-0.611%	1	225	-13.432%
2025-10-23	86.9000	86.9000	85.1700	85.1700	+9.473%	4	225	-13.960%
2025-10-22	75.7000	77.8000	74.0000	77.8000	-7.765%	125	226	-5.810%
2025-10-21	90.6500	90.6500	83.2900	84.3500	-16.485%	28	214	-13.124%
2025-10-20	102.3000	102.3000	101.0000	101.0000	+11.050%	6	197	-27.446%
2025-10-17	91.0000	92.5000	90.1000	90.9500	-5.975%	18	201	-19.428%
2025-10-16	96.7300	96.7300	96.7300	96.7300	+8.783%	1	201	-24.243%
2025-10-15	87.6700	88.9200	87.6700	88.9200	+8.877%	6	201	-17.589%
2025-10-13	81.6700	81.6700	81.6700	81.6700	+13.352%	2	203	-10.273%
2025-10-10	71.2300	72.0500	71.2300	72.0500	-6.912%	2	203	+1.707%
2025-10-08	77.3100	77.4000	77.3100	77.4000	+9.523%	3	212	-5.323%
2025-10-07	70.9700	71.0800	70.6700	70.6700	+1.334%	3	211	+3.693%
2025-10-06	68.5300	69.7400	68.5300	69.7400	+10.698%	11	211	+5.076%
2025-10-03	63.0000	63.0000	63.0000	63.0000	+4.270%	1	222	+16.317%
2025-10-02	60.4200	60.4200	60.4200	60.4200	-5.594%	1	223	+21.284%
2025-10-01	66.0000	66.0000	64.0000	64.0000	+5.090%	17	224	+14.500%
2025-09-30	61.3900	61.3900	60.9000	60.9000	-1.297%	2	210	+20.328%
2025-09-29	61.6000	61.7000	61.6000	61.7000	+6.050%	5	212	+18.768%
2025-09-26	56.5000	58.1800	56.5000	58.1800	+5.974%	4	207	+25.954%
2025-09-25	54.9000	54.9000	54.9000	54.9000	+1.573%	2	209	+33.479%
2025-09-24	54.0500	54.0500	54.0500	54.0500	-6.698%	1	209	+35.578%
2025-09-23	58.1200	58.1200	57.9300	57.9300	+3.225%	2	209	+26.497%
2025-09-22	52.9500	56.1200	52.9500	56.1200	+9.717%	5	209	+30.577%
2025-09-19	48.7300	51.1500	48.7300	51.1500	+6.563%	8	211	+43.265%
2025-09-18	46.8200	48.6500	46.8200	48.0000	-2.161%	8	210	+52.667%
2025-09-17	51.0000	51.0000	49.0600	49.0600	-4.627%	3	204	+49.368%
2025-09-16	52.2000	52.2000	50.2800	51.4400	+2.880%	15	202	+42.457%
2025-09-15	49.3200	50.0000	49.3200	50.0000	+5.152%	6	204	+46.560%
2025-09-12	47.5500	47.5500	47.5500	47.5500	+1.820%	1	202	+54.111%
2025-09-11	46.7000	47.5700	46.4200	46.7000	-2.850%	106	203	+56.916%
2025-09-10	48.3000	48.3000	48.0700	48.0700	+0.146%	102	254	+52.444%
2025-09-09	49.3100	49.3100	48.0000	48.0000	+0.671%	9	208	+52.667%
2025-09-08	46.7000	47.6800	46.7000	47.6800	+10.498%	2	205	+53.691%
2025-09-05	44.4000	46.0000	43.1500	43.1500	+1.721%	13	206	+69.826%
2025-09-04	42.9700	43.0500	42.0000	42.4200	-4.136%	55	204	+72.749%
2025-09-03	46.4100	46.4100	44.2500	44.2500	+9.530%	5	154	+65.605%
2025-09-02	40.0500	43.0000	40.0500	40.4000	+10.292%	16	152	+81.386%
2025-08-29	36.5000	36.6300	35.6300	36.6300	+9.245%	9	150	+100.055%
2025-08-26	33.1700	33.7200	33.1700	33.5300	+2.790%	5	150	+118.551%
2025-08-25	32.6200	32.6200	32.6200	32.6200	+8.733%	1	149	+124.647%
2025-08-22	30.0000	30.0000	30.0000	30.0000	-0.826%	1	148	+144.267%
2025-08-21	30.2500	30.2500	30.2500	30.2500	+5.992%	1	147	+142.248%
2025-08-19	29.8800	29.8800	28.5400	28.5400	-4.867%	7	147	+156.762%
2025-08-18	30.8300	30.8300	30.0000	30.0000	-3.007%	3	142	+144.267%
2025-08-15	30.9300	30.9300	30.9300	30.9300	+0.065%	1	139	+136.922%
2025-08-14	30.9700	30.9700	30.9100	30.9100	-1.561%	2	140	+137.075%
2025-08-12	31.4000	31.4000	31.4000	31.4000	-0.946%	3	139	+133.376%
2025-08-11	34.1000	34.1000	31.4500	31.7000	-6.600%	6	136	+131.167%
2025-08-08	33.6400	33.9400	33.6400	33.9400	-1.480%	5	133	+115.910%
2025-08-07	34.4500	34.4500	34.4500	34.4500	+2.990%	1	128	+112.714%
2025-08-05	33.7400	34.0000	33.4500	33.4500	+0.270%	5	127	+119.073%
2025-08-04	33.3000	33.3600	32.7500	33.3600	+15.034%	9	124	+119.664%
2025-07-30	30.2200	30.2200	29.0000	29.0000	-7.378%	4	121	+152.690%
2025-07-29	31.1000	31.3100	31.1000	31.3100	-0.603%	2	121	+134.047%
2025-07-28	30.5000	31.5000	30.5000	31.5000	-8.696%	7	120	+132.635%
2025-07-24	34.5000	34.5000	34.5000	34.5000	-3.253%	1	114	+112.406%
2025-07-23	36.6000	36.6000	35.6600	35.6600	-6.108%	4	113	+105.496%
2025-07-22	36.0000	39.3000	36.0000	37.9800	+7.167%	7	110	+92.944%
2025-07-21	33.1500	35.4400	33.1500	35.4400	+2.133%	11	107	+106.772%
2025-07-18	34.7000	34.7000	34.7000	34.7000	0.000%	100	0	+111.182%

.dark-mode .qV0hSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV0hSq{ 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