Dark

GLD20270617C330
GLD Jun 17 2027 330.00 Call (GLD270617C00330000)
option OPRA

EOD

Jul 24, 2026

67.10+6.457%(+4.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	67.1000	67.1000	67.1000	67.1000	+6.457%	3	179	0.000%
2026-07-20	63.0300	63.0300	63.0300	63.0300	-0.740%	1	179	+6.457%
2026-07-17	63.9000	63.9000	63.5000	63.5000	+0.634%	2	179	+5.669%
2026-07-16	63.1000	63.1000	63.1000	63.1000	-18.528%	1	179	+6.339%
2026-07-07	77.4500	77.4500	77.4500	77.4500	+4.268%	1	179	-13.363%
2026-07-06	74.2800	74.2800	74.2800	74.2800	+5.511%	1	178	-9.666%
2026-06-26	70.4000	70.4000	70.4000	70.4000	+4.840%	1	177	-4.688%
2026-06-25	67.1500	67.1500	67.1500	67.1500	+4.141%	2	178	-0.074%
2026-06-24	64.7000	66.2800	64.4800	64.4800	-12.391%	5	176	+4.063%
2026-06-23	74.0000	74.0000	73.6000	73.6000	-7.793%	3	174	-8.832%
2026-06-22	79.8200	79.8200	79.8200	79.8200	-1.054%	1	176	-15.936%
2026-06-18	80.6700	80.6700	80.6700	80.6700	+2.049%	1	175	-16.822%
2026-06-11	72.1600	79.0500	72.1600	79.0500	+7.639%	5	175	-15.117%
2026-06-10	79.3500	79.3500	73.4400	73.4400	-20.459%	5	179	-8.633%
2026-06-05	92.3300	92.3300	92.3300	92.3300	-10.921%	3	177	-27.326%
2026-06-02	103.6500	103.6500	103.6500	103.6500	-4.338%	1	174	-35.263%
2026-05-29	108.3500	108.3500	108.3500	108.3500	+2.342%	1	173	-38.071%
2026-05-26	105.8700	105.8700	105.8700	105.8700	-0.871%	1	172	-36.620%
2026-05-22	106.8000	106.8000	106.8000	106.8000	+1.957%	5	173	-37.172%
2026-05-21	104.7500	104.7500	104.7500	104.7500	-0.786%	15	168	-35.943%
2026-05-20	105.5800	105.5800	105.5800	105.5800	-13.530%	1	168	-36.446%
2026-05-13	122.1000	122.1000	122.1000	122.1000	+3.099%	2	182	-45.045%
2026-05-01	118.4300	118.4300	118.4300	118.4300	+1.709%	1	181	-43.342%
2026-04-30	116.7500	116.7500	116.4400	116.4400	-13.652%	2	181	-42.374%
2026-04-09	134.8500	134.8500	134.8500	134.8500	+7.015%	5	180	-50.241%
2026-04-07	126.0100	126.0100	126.0100	126.0100	+2.723%	1	175	-46.750%
2026-03-31	122.6700	122.6700	122.6700	122.6700	+5.532%	2	174	-45.300%
2026-03-30	116.2400	116.2400	116.2400	116.2400	+11.149%	1	172	-42.275%
2026-03-26	104.5800	104.5800	104.5800	104.5800	-1.637%	2	173	-35.839%
2026-03-24	106.3200	106.3200	106.3200	106.3200	+3.223%	1	171	-36.889%
2026-03-23	103.0000	103.0000	103.0000	103.0000	-10.435%	1	171	-34.854%
2026-03-20	115.0000	115.0000	115.0000	115.0000	-2.666%	5	171	-41.652%
2026-03-19	115.0000	118.1500	115.0000	118.1500	-22.270%	10	171	-43.208%
2026-03-13	152.0000	152.0000	152.0000	152.0000	-2.558%	1	176	-55.855%
2026-02-09	155.9900	155.9900	155.9900	155.9900	+14.220%	2	177	-56.984%
2026-02-05	135.8300	136.5700	135.8300	136.5700	+8.648%	5	177	-50.868%
2026-02-02	131.9200	131.9200	124.8400	125.7000	-14.924%	20	177	-46.619%
2026-01-30	153.1000	153.1000	147.7500	147.7500	-15.213%	33	179	-54.585%
2026-01-28	174.2600	174.2600	174.2600	174.2600	+20.221%	1	202	-61.494%
2026-01-23	144.9500	144.9500	144.9500	144.9500	+7.554%	40	203	-53.708%
2026-01-21	136.6400	136.6400	134.7700	134.7700	+4.360%	4	243	-50.211%
2026-01-20	128.0000	129.1400	125.7300	129.1400	+11.328%	4	244	-48.041%
2026-01-14	116.0000	116.0000	116.0000	116.0000	+0.294%	1	243	-42.155%
2026-01-12	117.2200	117.2200	115.6600	115.6600	+8.023%	3	244	-41.985%
2026-01-09	107.0700	107.0700	107.0700	107.0700	+3.150%	1	244	-37.331%
2026-01-07	103.8000	103.8000	103.8000	103.8000	-2.075%	1	243	-35.356%
2026-01-06	105.8500	106.0000	105.8500	106.0000	+3.586%	3	242	-36.698%
2026-01-05	101.6800	102.8900	101.6800	102.3300	+9.655%	57	243	-34.428%
2026-01-02	93.3200	93.3200	93.3200	93.3200	+1.435%	10	266	-28.097%
2025-12-31	92.0000	92.0000	92.0000	92.0000	-16.364%	1	267	-27.065%
2025-12-26	110.0000	110.0000	110.0000	110.0000	+3.345%	2	267	-39.000%
2025-12-23	106.4400	106.4400	106.4400	106.4400	+13.779%	2	265	-36.960%
2025-12-19	93.5500	93.5500	93.5500	93.5500	+0.483%	1	267	-28.274%
2025-12-17	93.1000	93.1000	93.1000	93.1000	-0.300%	1	267	-27.927%
2025-12-12	93.3800	93.3800	93.3800	93.3800	+5.801%	1	268	-28.143%
2025-12-11	88.2600	88.2600	88.2600	88.2600	+6.209%	1	268	-23.975%
2025-12-09	83.1000	83.1000	83.1000	83.1000	+2.365%	1	269	-19.254%
2025-12-08	81.1800	81.1800	81.1800	81.1800	-6.042%	2	270	-17.344%
2025-12-05	86.4000	86.4000	86.4000	86.4000	+0.758%	1	270	-22.338%
2025-12-02	85.7500	85.7500	85.7500	85.7500	-0.487%	1	271	-21.749%
2025-12-01	86.0300	86.1700	86.0300	86.1700	+2.425%	10	270	-22.131%
2025-11-28	84.1300	84.1300	84.1300	84.1300	+2.598%	2	276	-20.242%
2025-11-25	82.0000	82.0000	82.0000	82.0000	+11.565%	20	277	-18.171%
2025-11-21	73.5000	73.5000	73.5000	73.5000	-1.843%	1	257	-8.707%
2025-11-20	74.8800	74.8800	74.8800	74.8800	-0.716%	1	256	-10.390%
2025-11-19	75.4200	75.4200	75.4200	75.4200	+0.466%	2	257	-11.032%
2025-11-18	75.0800	75.0800	74.2000	75.0700	+1.254%	5	255	-10.617%
2025-11-14	74.3000	74.3000	74.1400	74.1400	-12.776%	36	252	-9.496%
2025-11-12	80.1000	85.0000	80.1000	85.0000	+7.120%	63	270	-21.059%
2025-11-11	78.4300	79.8000	78.3000	79.3500	+2.825%	45	333	-15.438%
2025-11-10	75.5600	77.1700	75.5600	77.1700	+11.100%	7	290	-13.049%
2025-11-07	68.0000	70.0000	68.0000	69.4600	+2.904%	22	283	-3.398%
2025-11-06	67.5000	67.5000	67.5000	67.5000	-0.177%	9	273	-0.593%
2025-11-05	67.0100	67.6200	67.0100	67.6200	+1.745%	2	273	-0.769%
2025-11-04	65.9500	66.4600	65.9300	66.4600	-2.523%	4	273	+0.963%
2025-11-03	70.5000	70.5000	68.1800	68.1800	-4.403%	13	277	-1.584%
2025-10-30	68.9000	71.3200	68.9000	71.3200	+7.979%	57	277	-5.917%
2025-10-29	66.8000	66.8000	66.0500	66.0500	+2.722%	31	230	+1.590%
2025-10-28	61.6900	64.4200	61.6000	64.3000	-4.839%	13	240	+4.355%
2025-10-27	70.3000	70.3000	67.5700	67.5700	-14.684%	27	241	-0.696%
2025-10-23	80.3500	80.3500	79.2000	79.2000	+3.760%	13	241	-15.278%
2025-10-22	70.3800	76.3300	67.7500	76.3300	-0.741%	118	240	-12.092%
2025-10-21	81.5000	81.5000	72.4000	76.9000	-17.859%	21	288	-12.744%
2025-10-20	90.0000	93.6200	89.7000	93.6200	+11.718%	73	279	-28.327%
2025-10-17	88.6500	88.6500	82.7000	83.8000	-5.684%	28	296	-19.928%
2025-10-16	85.5200	88.8500	85.5200	88.8500	+11.063%	21	305	-24.479%
2025-10-15	81.9400	82.6000	80.0000	80.0000	+2.815%	61	318	-16.125%
2025-10-14	77.8100	77.8100	77.8100	77.8100	+3.210%	50	277	-13.764%
2025-10-13	71.0000	75.3900	71.0000	75.3900	+14.924%	48	327	-10.996%
2025-10-10	65.8800	65.8800	65.1500	65.6000	+4.094%	75	281	+2.287%
2025-10-09	67.0900	67.0900	61.9000	63.0200	-9.688%	73	256	+6.474%
2025-10-08	68.8000	69.7800	68.8000	69.7800	+7.189%	5	330	-3.841%
2025-10-07	64.3500	65.1000	64.3500	65.1000	+3.170%	2	329	+3.072%
2025-10-06	60.5000	63.1000	60.5000	63.1000	+10.315%	14	327	+6.339%
2025-10-03	58.5000	58.5000	57.1000	57.2000	+4.000%	3	333	+17.308%
2025-10-02	54.1400	55.0000	54.1400	55.0000	-3.475%	4	331	+22.000%
2025-10-01	55.8000	57.9500	55.8000	56.9800	+1.750%	10	334	+17.761%
2025-09-30	56.7300	56.7300	55.9800	56.0000	+0.629%	4	339	+19.821%
2025-09-29	55.0000	55.6500	55.0000	55.6500	+8.395%	22	341	+20.575%
2025-09-26	49.4200	51.3400	49.4200	51.3400	+5.987%	67	337	+30.697%
2025-09-25	48.2200	48.4400	48.2200	48.4400	+0.083%	22	273	+38.522%
2025-09-24	49.9500	49.9500	47.9500	48.4000	-4.536%	8	253	+38.636%
2025-09-23	53.0900	53.0900	50.7000	50.7000	+2.033%	65	251	+32.347%
2025-09-22	47.4100	49.6900	47.4100	49.6900	+10.177%	8	237	+35.037%
2025-09-19	42.7000	45.1000	42.7000	45.1000	+6.494%	4	241	+48.780%
2025-09-18	42.2300	42.5400	42.0000	42.3500	-2.934%	15	239	+58.442%
2025-09-17	43.9900	46.3800	43.5500	43.6300	-1.401%	31	227	+53.793%
2025-09-16	46.2800	46.4500	44.2500	44.2500	-1.073%	20	202	+51.638%
2025-09-15	44.7300	44.7300	44.7300	44.7300	+6.323%	1	211	+50.011%
2025-09-12	44.2000	44.2000	42.0000	42.0700	+1.618%	24	210	+59.496%
2025-09-11	41.3500	41.7000	40.8900	41.4000	-1.311%	24	198	+62.077%
2025-09-10	42.5900	43.2300	40.8000	41.9500	+1.329%	33	196	+59.952%
2025-09-09	44.4000	44.4000	41.4000	41.4000	-1.569%	49	174	+62.077%
2025-09-08	41.9200	43.2000	41.8900	42.0600	+4.627%	14	154	+59.534%
2025-09-05	40.0000	40.6200	39.0000	40.2000	+3.475%	51	144	+66.915%
2025-09-04	36.6700	38.8500	36.6700	38.8500	-0.385%	6	99	+72.716%
2025-09-03	39.0000	41.6000	38.5000	39.0000	+6.499%	39	96	+72.051%
2025-09-02	34.8500	37.4000	34.8500	36.6200	+13.375%	18	65	+83.233%
2025-08-29	31.5100	32.3000	31.0000	32.3000	+9.492%	11	40	+107.740%
2025-08-28	29.5000	29.5000	29.5000	29.5000	+2.787%	1	40	+127.458%
2025-08-26	28.7800	28.7800	28.7000	28.7000	+0.350%	2	40	+133.798%
2025-08-25	28.6000	28.6000	28.6000	28.6000	+7.519%	1	40	+134.615%
2025-08-21	26.2600	26.6000	26.2600	26.6000	-1.481%	10	39	+152.256%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+4.046%	5	29	+148.519%
2025-08-19	25.9300	26.1500	25.9300	25.9500	-5.636%	3	24	+158.574%
2025-08-13	27.5000	27.5000	27.5000	27.5000	+3.189%	1	24	+144.000%
2025-08-11	26.6500	26.6500	26.6500	26.6500	-9.446%	1	23	+151.782%
2025-08-08	29.4300	29.4300	29.4300	29.4300	+2.365%	1	22	+127.999%
2025-08-06	28.7500	28.7500	28.7500	28.7500	-4.167%	1	33	+133.391%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+7.720%	12	33	+123.667%
2025-08-01	27.8500	27.8500	27.8500	27.8500	+8.959%	1	21	+140.934%
2025-07-30	25.3900	25.5600	25.3900	25.5600	-15.224%	6	20	+162.520%
2025-07-24	30.1300	30.1500	30.1300	30.1500	-7.231%	13	15	+122.554%
2025-07-22	32.5000	32.5000	32.5000	32.5000	0.000%	2	2	+106.462%

.dark-mode .JSqrzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSqrzJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C330GLD Jun 17 2027 330.00 Call (GLD270617C00330000)option OPRA

GLD20270617C330
GLD Jun 17 2027 330.00 Call (GLD270617C00330000)
option OPRA