Dark

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

EOD

Sep 11, 2026

87.70-6.652%(-6.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	87.7000	87.7000	87.7000	87.7000	-6.652%	1	157	0.000%
2026-09-04	93.9500	93.9500	93.9500	93.9500	-3.354%	1	156	-6.652%
2026-09-03	98.0000	98.0000	97.2100	97.2100	+14.029%	6	156	-9.783%
2026-09-01	85.3000	85.3000	85.2500	85.2500	-25.154%	3	156	+2.874%
2026-08-24	113.8000	113.9000	113.8000	113.9000	+6.052%	8	157	-23.003%
2026-08-21	106.5600	107.4000	106.5600	107.4000	+19.879%	6	152	-18.343%
2026-08-14	89.5900	89.5900	89.5900	89.5900	-1.246%	2	153	-2.110%
2026-08-11	90.7200	90.7200	90.7200	90.7200	+1.704%	2	151	-3.329%
2026-08-10	86.6500	89.2000	86.3800	89.2000	+2.352%	68	153	-1.682%
2026-08-07	87.0200	87.1500	87.0200	87.1500	+39.217%	7	191	+0.631%
2026-08-03	62.9000	62.9000	62.6000	62.6000	-2.157%	12	184	+40.096%
2026-07-31	63.9800	63.9800	63.9800	63.9800	-6.352%	2	182	+37.074%
2026-07-30	68.3200	68.3200	68.3200	68.3200	-0.219%	1	182	+28.367%
2026-07-29	65.5300	68.4700	65.5300	68.4700	+2.042%	3	182	+28.085%
2026-07-24	67.1000	67.1000	67.1000	67.1000	+6.457%	3	179	+30.700%
2026-07-20	63.0300	63.0300	63.0300	63.0300	-0.740%	1	179	+39.140%
2026-07-17	63.9000	63.9000	63.5000	63.5000	+0.634%	2	179	+38.110%
2026-07-16	63.1000	63.1000	63.1000	63.1000	-18.528%	1	179	+38.986%
2026-07-07	77.4500	77.4500	77.4500	77.4500	+4.268%	1	179	+13.234%
2026-07-06	74.2800	74.2800	74.2800	74.2800	+5.511%	1	178	+18.067%
2026-06-26	70.4000	70.4000	70.4000	70.4000	+4.840%	1	177	+24.574%
2026-06-25	67.1500	67.1500	67.1500	67.1500	+4.141%	2	178	+30.603%
2026-06-24	64.7000	66.2800	64.4800	64.4800	-12.391%	5	176	+36.011%
2026-06-23	74.0000	74.0000	73.6000	73.6000	-7.793%	3	174	+19.158%
2026-06-22	79.8200	79.8200	79.8200	79.8200	-1.054%	1	176	+9.872%
2026-06-18	80.6700	80.6700	80.6700	80.6700	+2.049%	1	175	+8.715%
2026-06-11	72.1600	79.0500	72.1600	79.0500	+7.639%	5	175	+10.942%
2026-06-10	79.3500	79.3500	73.4400	73.4400	-20.459%	5	179	+19.417%
2026-06-05	92.3300	92.3300	92.3300	92.3300	-10.921%	3	177	-5.015%
2026-06-02	103.6500	103.6500	103.6500	103.6500	-4.338%	1	174	-15.388%
2026-05-29	108.3500	108.3500	108.3500	108.3500	+2.342%	1	173	-19.059%
2026-05-26	105.8700	105.8700	105.8700	105.8700	-0.871%	1	172	-17.163%
2026-05-22	106.8000	106.8000	106.8000	106.8000	+1.957%	5	173	-17.884%
2026-05-21	104.7500	104.7500	104.7500	104.7500	-0.786%	15	168	-16.277%
2026-05-20	105.5800	105.5800	105.5800	105.5800	-13.530%	1	168	-16.935%
2026-05-13	122.1000	122.1000	122.1000	122.1000	+3.099%	2	182	-28.174%
2026-05-01	118.4300	118.4300	118.4300	118.4300	+1.709%	1	181	-25.948%
2026-04-30	116.7500	116.7500	116.4400	116.4400	-13.652%	2	181	-24.682%
2026-04-09	134.8500	134.8500	134.8500	134.8500	+7.015%	5	180	-34.965%
2026-04-07	126.0100	126.0100	126.0100	126.0100	+2.723%	1	175	-30.402%
2026-03-31	122.6700	122.6700	122.6700	122.6700	+5.532%	2	174	-28.507%
2026-03-30	116.2400	116.2400	116.2400	116.2400	+11.149%	1	172	-24.553%
2026-03-26	104.5800	104.5800	104.5800	104.5800	-1.637%	2	173	-16.141%
2026-03-24	106.3200	106.3200	106.3200	106.3200	+3.223%	1	171	-17.513%
2026-03-23	103.0000	103.0000	103.0000	103.0000	-10.435%	1	171	-14.854%
2026-03-20	115.0000	115.0000	115.0000	115.0000	-2.666%	5	171	-23.739%
2026-03-19	115.0000	118.1500	115.0000	118.1500	-22.270%	10	171	-25.772%
2026-03-13	152.0000	152.0000	152.0000	152.0000	-2.558%	1	176	-42.303%
2026-02-09	155.9900	155.9900	155.9900	155.9900	+14.220%	2	177	-43.778%
2026-02-05	135.8300	136.5700	135.8300	136.5700	+8.648%	5	177	-35.784%
2026-02-02	131.9200	131.9200	124.8400	125.7000	-14.924%	20	177	-30.231%
2026-01-30	153.1000	153.1000	147.7500	147.7500	-15.213%	33	179	-40.643%
2026-01-28	174.2600	174.2600	174.2600	174.2600	+20.221%	1	202	-49.673%
2026-01-23	144.9500	144.9500	144.9500	144.9500	+7.554%	40	203	-39.496%
2026-01-21	136.6400	136.6400	134.7700	134.7700	+4.360%	4	243	-34.926%
2026-01-20	128.0000	129.1400	125.7300	129.1400	+11.328%	4	244	-32.089%
2026-01-14	116.0000	116.0000	116.0000	116.0000	+0.294%	1	243	-24.397%
2026-01-12	117.2200	117.2200	115.6600	115.6600	+8.023%	3	244	-24.174%
2026-01-09	107.0700	107.0700	107.0700	107.0700	+3.150%	1	244	-18.091%
2026-01-07	103.8000	103.8000	103.8000	103.8000	-2.075%	1	243	-15.511%
2026-01-06	105.8500	106.0000	105.8500	106.0000	+3.586%	3	242	-17.264%
2026-01-05	101.6800	102.8900	101.6800	102.3300	+9.655%	57	243	-14.297%
2026-01-02	93.3200	93.3200	93.3200	93.3200	+1.435%	10	266	-6.022%
2025-12-31	92.0000	92.0000	92.0000	92.0000	-16.364%	1	267	-4.674%
2025-12-26	110.0000	110.0000	110.0000	110.0000	+3.345%	2	267	-20.273%
2025-12-23	106.4400	106.4400	106.4400	106.4400	+13.779%	2	265	-17.606%
2025-12-19	93.5500	93.5500	93.5500	93.5500	+0.483%	1	267	-6.253%
2025-12-17	93.1000	93.1000	93.1000	93.1000	-0.300%	1	267	-5.800%
2025-12-12	93.3800	93.3800	93.3800	93.3800	+5.801%	1	268	-6.083%
2025-12-11	88.2600	88.2600	88.2600	88.2600	+6.209%	1	268	-0.634%
2025-12-09	83.1000	83.1000	83.1000	83.1000	+2.365%	1	269	+5.535%
2025-12-08	81.1800	81.1800	81.1800	81.1800	-6.042%	2	270	+8.032%
2025-12-05	86.4000	86.4000	86.4000	86.4000	+0.758%	1	270	+1.505%
2025-12-02	85.7500	85.7500	85.7500	85.7500	-0.487%	1	271	+2.274%
2025-12-01	86.0300	86.1700	86.0300	86.1700	+2.425%	10	270	+1.776%
2025-11-28	84.1300	84.1300	84.1300	84.1300	+2.598%	2	276	+4.243%
2025-11-25	82.0000	82.0000	82.0000	82.0000	+11.565%	20	277	+6.951%
2025-11-21	73.5000	73.5000	73.5000	73.5000	-1.843%	1	257	+19.320%
2025-11-20	74.8800	74.8800	74.8800	74.8800	-0.716%	1	256	+17.121%
2025-11-19	75.4200	75.4200	75.4200	75.4200	+0.466%	2	257	+16.282%
2025-11-18	75.0800	75.0800	74.2000	75.0700	+1.254%	5	255	+16.824%
2025-11-14	74.3000	74.3000	74.1400	74.1400	-12.776%	36	252	+18.290%
2025-11-12	80.1000	85.0000	80.1000	85.0000	+7.120%	63	270	+3.176%
2025-11-11	78.4300	79.8000	78.3000	79.3500	+2.825%	45	333	+10.523%
2025-11-10	75.5600	77.1700	75.5600	77.1700	+11.100%	7	290	+13.645%
2025-11-07	68.0000	70.0000	68.0000	69.4600	+2.904%	22	283	+26.260%
2025-11-06	67.5000	67.5000	67.5000	67.5000	-0.177%	9	273	+29.926%
2025-11-05	67.0100	67.6200	67.0100	67.6200	+1.745%	2	273	+29.695%
2025-11-04	65.9500	66.4600	65.9300	66.4600	-2.523%	4	273	+31.959%
2025-11-03	70.5000	70.5000	68.1800	68.1800	-4.403%	13	277	+28.630%
2025-10-30	68.9000	71.3200	68.9000	71.3200	+7.979%	57	277	+22.967%
2025-10-29	66.8000	66.8000	66.0500	66.0500	+2.722%	31	230	+32.778%
2025-10-28	61.6900	64.4200	61.6000	64.3000	-4.839%	13	240	+36.392%
2025-10-27	70.3000	70.3000	67.5700	67.5700	-14.684%	27	241	+29.791%
2025-10-23	80.3500	80.3500	79.2000	79.2000	+3.760%	13	241	+10.732%
2025-10-22	70.3800	76.3300	67.7500	76.3300	-0.741%	118	240	+14.896%
2025-10-21	81.5000	81.5000	72.4000	76.9000	-17.859%	21	288	+14.044%
2025-10-20	90.0000	93.6200	89.7000	93.6200	+11.718%	73	279	-6.323%
2025-10-17	88.6500	88.6500	82.7000	83.8000	-5.684%	28	296	+4.654%
2025-10-16	85.5200	88.8500	85.5200	88.8500	+11.063%	21	305	-1.294%
2025-10-15	81.9400	82.6000	80.0000	80.0000	+2.815%	61	318	+9.625%
2025-10-14	77.8100	77.8100	77.8100	77.8100	+3.210%	50	277	+12.710%
2025-10-13	71.0000	75.3900	71.0000	75.3900	+14.924%	48	327	+16.328%
2025-10-10	65.8800	65.8800	65.1500	65.6000	+4.094%	75	281	+33.689%
2025-10-09	67.0900	67.0900	61.9000	63.0200	-9.688%	73	256	+39.162%
2025-10-08	68.8000	69.7800	68.8000	69.7800	+7.189%	5	330	+25.681%
2025-10-07	64.3500	65.1000	64.3500	65.1000	+3.170%	2	329	+34.716%
2025-10-06	60.5000	63.1000	60.5000	63.1000	+10.315%	14	327	+38.986%
2025-10-03	58.5000	58.5000	57.1000	57.2000	+4.000%	3	333	+53.322%
2025-10-02	54.1400	55.0000	54.1400	55.0000	-3.475%	4	331	+59.455%
2025-10-01	55.8000	57.9500	55.8000	56.9800	+1.750%	10	334	+53.914%
2025-09-30	56.7300	56.7300	55.9800	56.0000	+0.629%	4	339	+56.607%
2025-09-29	55.0000	55.6500	55.0000	55.6500	+8.395%	22	341	+57.592%
2025-09-26	49.4200	51.3400	49.4200	51.3400	+5.987%	67	337	+70.822%
2025-09-25	48.2200	48.4400	48.2200	48.4400	+0.083%	22	273	+81.049%
2025-09-24	49.9500	49.9500	47.9500	48.4000	-4.536%	8	253	+81.198%
2025-09-23	53.0900	53.0900	50.7000	50.7000	+2.033%	65	251	+72.978%
2025-09-22	47.4100	49.6900	47.4100	49.6900	+10.177%	8	237	+76.494%
2025-09-19	42.7000	45.1000	42.7000	45.1000	+6.494%	4	241	+94.457%
2025-09-18	42.2300	42.5400	42.0000	42.3500	-2.934%	15	239	+107.084%
2025-09-17	43.9900	46.3800	43.5500	43.6300	-1.401%	31	227	+101.008%
2025-09-16	46.2800	46.4500	44.2500	44.2500	-1.073%	20	202	+98.192%
2025-09-15	44.7300	44.7300	44.7300	44.7300	+6.323%	1	211	+96.065%
2025-09-12	44.2000	44.2000	42.0000	42.0700	+1.618%	24	210	+108.462%
2025-09-11	41.3500	41.7000	40.8900	41.4000	-1.311%	24	198	+111.836%
2025-09-10	42.5900	43.2300	40.8000	41.9500	+1.329%	33	196	+109.058%
2025-09-09	44.4000	44.4000	41.4000	41.4000	-1.569%	49	174	+111.836%
2025-09-08	41.9200	43.2000	41.8900	42.0600	+4.627%	14	154	+108.512%
2025-09-05	40.0000	40.6200	39.0000	40.2000	+3.475%	51	144	+118.159%
2025-09-04	36.6700	38.8500	36.6700	38.8500	-0.385%	6	99	+125.740%
2025-09-03	39.0000	41.6000	38.5000	39.0000	+6.499%	39	96	+124.872%
2025-09-02	34.8500	37.4000	34.8500	36.6200	+13.375%	18	65	+139.487%
2025-08-29	31.5100	32.3000	31.0000	32.3000	+9.492%	11	40	+171.517%
2025-08-28	29.5000	29.5000	29.5000	29.5000	+2.787%	1	40	+197.288%
2025-08-26	28.7800	28.7800	28.7000	28.7000	+0.350%	2	40	+205.575%
2025-08-25	28.6000	28.6000	28.6000	28.6000	+7.519%	1	40	+206.643%
2025-08-21	26.2600	26.6000	26.2600	26.6000	-1.481%	10	39	+229.699%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+4.046%	5	29	+224.815%
2025-08-19	25.9300	26.1500	25.9300	25.9500	-5.636%	3	24	+237.958%
2025-08-13	27.5000	27.5000	27.5000	27.5000	+3.189%	1	24	+218.909%
2025-08-11	26.6500	26.6500	26.6500	26.6500	-9.446%	1	23	+229.081%
2025-08-08	29.4300	29.4300	29.4300	29.4300	+2.365%	1	22	+197.995%
2025-08-06	28.7500	28.7500	28.7500	28.7500	-4.167%	1	33	+205.043%
2025-08-04	30.0000	30.0000	30.0000	30.0000	+7.720%	12	33	+192.333%
2025-08-01	27.8500	27.8500	27.8500	27.8500	+8.959%	1	21	+214.901%
2025-07-30	25.3900	25.5600	25.3900	25.5600	-15.224%	6	20	+243.114%
2025-07-24	30.1300	30.1500	30.1300	30.1500	-7.231%	13	15	+190.879%
2025-07-22	32.5000	32.5000	32.5000	32.5000	0.000%	2	2	+169.846%

.dark-mode .Qyq5fF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qyq5fF{ 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