Dark

GLD20270617C340
GLD Jun 17 2027 340.00 Call (GLD270617C00340000)
option OPRA

EOD

Jul 21, 2026

60.85+7.566%(+4.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	60.8500	60.8500	60.8500	60.8500	+7.566%	1	1,202	0.000%
2026-07-20	56.5000	56.8000	54.4500	56.5700	-1.015%	8	1,202	+7.566%
2026-07-17	56.5900	57.3000	56.5000	57.1500	-3.528%	84	1,203	+6.474%
2026-07-15	59.2400	59.2400	59.2400	59.2400	-2.566%	1	1,170	+2.718%
2026-07-14	62.4700	62.4700	60.8000	60.8000	+7.611%	2	1,170	+0.082%
2026-07-13	55.7000	56.5000	55.7000	56.5000	-14.974%	2	1,170	+7.699%
2026-07-09	65.1000	66.4500	64.6300	66.4500	+9.980%	5	1,169	-8.427%
2026-07-08	58.0600	60.4200	58.0600	60.4200	-11.911%	2	1,169	+0.712%
2026-07-06	68.5900	68.5900	68.5900	68.5900	+2.741%	1	1,168	-11.284%
2026-07-02	66.7600	66.7600	66.7600	66.7600	+6.492%	1	1,167	-8.853%
2026-07-01	62.6900	62.6900	62.6900	62.6900	+6.074%	1	1,167	-2.935%
2026-06-29	59.1000	59.1000	59.1000	59.1000	+0.340%	1	1,167	+2.961%
2026-06-25	59.2000	59.2000	58.9000	58.9000	+3.333%	2	1,167	+3.311%
2026-06-24	56.6300	59.0800	56.6300	57.0000	-14.182%	16	1,170	+6.754%
2026-06-23	66.4200	66.4200	66.4200	66.4200	-7.429%	1	1,171	-8.386%
2026-06-22	71.7500	71.7500	71.7500	71.7500	-3.691%	1	1,170	-15.192%
2026-06-18	74.5000	74.5000	74.5000	74.5000	-4.768%	1	1,168	-18.322%
2026-06-17	84.5000	84.5000	78.2300	78.2300	-7.365%	3	1,168	-22.217%
2026-06-15	84.4500	84.4500	84.4500	84.4500	+15.685%	4	1,168	-27.946%
2026-06-12	75.2700	75.6500	73.0000	73.0000	-2.013%	9	1,168	-16.644%
2026-06-11	65.5400	74.5000	65.5400	74.5000	+11.811%	10	1,163	-18.322%
2026-06-10	69.7500	69.7500	66.6300	66.6300	-15.924%	11	1,154	-8.675%
2026-06-09	80.0200	80.4500	78.8400	79.2500	-5.700%	9	1,159	-23.218%
2026-06-08	84.0400	84.0400	84.0400	84.0400	+1.990%	2	1,157	-27.594%
2026-06-05	82.4000	82.4000	82.4000	82.4000	-14.381%	2	1,155	-26.153%
2026-06-02	96.2400	96.2400	96.2400	96.2400	+1.305%	1	1,155	-36.773%
2026-06-01	95.5000	95.5000	95.0000	95.0000	-2.564%	2	1,154	-35.947%
2026-05-26	97.5000	97.5000	97.5000	97.5000	-1.015%	1	1,152	-37.590%
2026-05-22	98.5000	98.5000	98.5000	98.5000	-0.304%	1	1,152	-38.223%
2026-05-21	98.8000	98.8000	98.8000	98.8000	+1.292%	1	1,153	-38.411%
2026-05-19	97.5400	97.5400	97.5400	97.5400	-15.455%	2	1,153	-37.615%
2026-05-12	113.0000	115.3700	113.0000	115.3700	-1.980%	4	1,151	-47.257%
2026-05-08	116.4500	117.7000	116.4500	117.7000	+13.885%	2	1,151	-48.301%
2026-04-29	100.0000	103.3500	100.0000	103.3500	-1.261%	3	1,152	-41.122%
2026-04-28	104.6700	104.6700	104.6700	104.6700	-12.775%	1	1,150	-41.865%
2026-04-22	119.2900	120.0000	119.2900	120.0000	+3.896%	2	1,150	-49.292%
2026-04-21	115.5000	115.5000	115.5000	115.5000	-8.587%	2	1,149	-47.316%
2026-04-15	126.0500	126.3500	126.0500	126.3500	0.000%	2	1,149	-51.840%
2026-04-14	126.3500	126.3500	126.3500	126.3500	+4.163%	1	1,151	-51.840%
2026-04-13	120.0000	121.3000	120.0000	121.3000	-1.694%	2	1,151	-49.835%
2026-04-08	126.7000	126.7000	123.3900	123.3900	+2.739%	7	1,150	-50.685%
2026-04-02	115.6200	120.1000	115.6200	120.1000	-5.059%	22	1,148	-49.334%
2026-04-01	126.5000	126.5000	126.5000	126.5000	+5.461%	5	1,148	-51.897%
2026-03-31	114.4000	119.9500	114.4000	119.9500	+9.794%	22	1,148	-49.271%
2026-03-30	109.2500	109.2500	109.2500	109.2500	+3.066%	19	1,148	-44.302%
2026-03-27	106.0000	106.0000	106.0000	106.0000	+7.647%	1	1,129	-42.594%
2026-03-26	101.3700	102.0000	98.4700	98.4700	+0.840%	8	1,129	-38.205%
2026-03-24	97.6500	97.6500	97.6500	97.6500	+4.049%	1	1,129	-37.686%
2026-03-23	101.8800	103.3500	93.8500	93.8500	-15.905%	26	1,129	-35.162%
2026-03-19	111.0000	111.6100	110.0000	111.6000	-20.360%	51	1,129	-45.475%
2026-03-17	140.1300	140.1300	140.1300	140.1300	-10.173%	10	1,129	-56.576%
2026-03-06	156.0000	156.0000	156.0000	156.0000	+7.586%	3	1,132	-60.994%
2026-03-03	145.0000	145.0000	145.0000	145.0000	-14.530%	2	1,132	-58.034%
2026-03-02	172.2600	172.2600	166.7800	169.6500	+3.984%	12	1,132	-64.132%
2026-02-27	163.1500	163.1500	163.1500	163.1500	+0.710%	1	1,133	-62.703%
2026-02-23	158.6500	162.0000	158.6500	162.0000	+9.630%	51	1,133	-62.438%
2026-02-09	147.7700	147.7700	147.7700	147.7700	+5.663%	5	1,131	-58.821%
2026-02-06	139.8500	139.8500	139.8500	139.8500	+8.243%	5	1,131	-56.489%
2026-02-05	128.2300	129.2000	128.2300	129.2000	-6.755%	6	1,131	-52.902%
2026-02-03	138.4100	138.5600	138.4100	138.5600	-6.366%	6	1,131	-56.084%
2026-01-30	145.0000	147.9800	145.0000	147.9800	-13.563%	3	1,131	-58.880%
2026-01-29	188.6600	188.6600	171.2000	171.2000	-2.450%	3	1,131	-64.457%
2026-01-28	165.1600	175.5000	165.1600	175.5000	+26.314%	5	1,133	-65.328%
2026-01-23	138.8500	138.9600	138.7700	138.9400	+10.692%	100	1,134	-56.204%
2026-01-22	125.5200	125.5200	125.5200	125.5200	-1.938%	1	1,162	-51.522%
2026-01-21	128.0000	128.0000	128.0000	128.0000	+5.978%	2	1,163	-52.461%
2026-01-20	120.7800	120.7800	120.7800	120.7800	+16.967%	1	1,163	-49.619%
2026-01-16	103.2600	103.2600	103.2600	103.2600	-4.566%	1	1,165	-41.071%
2026-01-15	107.5000	108.2000	107.5000	108.2000	+8.974%	2	1,165	-43.762%
2026-01-09	99.0500	99.2900	97.0000	99.2900	+16.129%	111	1,165	-38.715%
2026-01-02	85.0000	85.5000	85.0000	85.5000	+1.351%	2	1,164	-28.830%
2025-12-31	85.1500	85.1600	84.3600	84.3600	-2.766%	3	1,162	-27.869%
2025-12-30	90.4500	90.4500	86.7600	86.7600	-2.626%	34	1,162	-29.864%
2025-12-29	89.1000	89.1000	89.1000	89.1000	-12.971%	1	1,133	-31.706%
2025-12-26	102.3800	102.3800	102.3800	102.3800	+6.646%	2	1,133	-40.565%
2025-12-24	95.1000	96.0000	95.1000	96.0000	+0.021%	2	1,133	-36.615%
2025-12-23	93.1000	95.9800	93.1000	95.9800	+3.260%	17	1,133	-36.601%
2025-12-22	92.2000	92.9500	92.2000	92.9500	+7.956%	2	1,132	-34.535%
2025-12-19	86.1000	86.1000	86.1000	86.1000	+0.902%	1	1,132	-29.326%
2025-12-17	85.3300	85.3300	85.3300	85.3300	+1.814%	5	1,132	-28.689%
2025-12-15	83.8100	83.8100	83.8100	83.8100	+5.687%	3	1,135	-27.395%
2025-12-11	76.6500	79.3000	76.6500	79.3000	+1.407%	70	1,136	-23.266%
2025-12-10	77.9500	78.2000	77.9500	78.2000	+2.895%	3	1,129	-22.187%
2025-12-09	76.7000	76.7000	76.0000	76.0000	+2.151%	32	1,127	-19.934%
2025-12-08	76.1000	76.1000	74.4000	74.4000	-1.912%	9	1,127	-18.212%
2025-12-04	75.8500	75.8500	75.8500	75.8500	-1.314%	3	1,126	-19.776%
2025-11-28	75.5100	76.8600	75.5100	76.8600	+4.515%	5	1,126	-20.830%
2025-11-26	72.3300	73.5400	72.3300	73.5400	+2.681%	16	1,115	-17.256%
2025-11-25	71.6200	71.6200	71.6200	71.6200	+3.587%	1	1,115	-15.038%
2025-11-24	67.8800	69.1400	67.7000	69.1400	+1.512%	104	1,116	-11.990%
2025-11-21	69.0000	69.0000	68.1100	68.1100	+0.769%	8	1,083	-10.659%
2025-11-18	67.5900	67.5900	67.5900	67.5900	-0.822%	2	1,083	-9.972%
2025-11-17	68.1500	68.1500	68.1500	68.1500	-4.779%	1	1,083	-10.712%
2025-11-11	69.9000	72.2500	69.9000	71.5700	+0.874%	6	1,083	-14.978%
2025-11-10	70.9500	70.9500	70.9500	70.9500	+16.311%	1	1,082	-14.235%
2025-11-06	61.0000	61.0000	61.0000	61.0000	+2.867%	1	1,082	-0.246%
2025-11-04	57.6000	59.3000	57.6000	59.3000	-5.543%	2	1,082	+2.614%
2025-11-03	62.7800	62.7800	62.7800	62.7800	+0.176%	1	1,082	-3.074%
2025-10-31	62.6700	62.6700	62.6700	62.6700	-1.338%	1	1,082	-2.904%
2025-10-30	64.2000	64.2000	63.5200	63.5200	+6.577%	21	1,081	-4.203%
2025-10-28	56.6800	59.6000	56.6800	59.6000	-1.325%	21	1,082	+2.097%
2025-10-27	64.4400	64.4400	59.1400	60.4000	-15.180%	29	1,078	+0.745%
2025-10-23	71.2100	71.2100	71.2100	71.2100	+2.093%	1	1,078	-14.549%
2025-10-22	65.9000	69.7500	63.7700	69.7500	-0.072%	7	1,078	-12.760%
2025-10-21	74.6000	74.6000	69.8000	69.8000	-19.232%	28	1,079	-12.822%
2025-10-20	84.6500	86.4200	84.6500	86.4200	+9.740%	7	1,057	-29.588%
2025-10-17	81.9800	81.9800	77.0000	78.7500	-3.065%	13	1,059	-22.730%
2025-10-16	80.0000	81.4000	79.3500	81.2400	+9.784%	33	1,053	-25.098%
2025-10-15	74.0000	74.0000	74.0000	74.0000	+2.778%	8	1,053	-17.770%
2025-10-14	70.8000	72.0000	70.8000	72.0000	+5.680%	5	1,053	-15.486%
2025-10-13	68.1300	68.1300	68.1300	68.1300	+11.506%	1	1,049	-10.685%
2025-10-10	61.1000	61.1000	61.1000	61.1000	+4.444%	1	1,049	-0.409%
2025-10-09	58.3500	58.5000	57.3100	58.5000	-6.550%	3	1,049	+4.017%
2025-10-08	63.2500	63.4200	62.6000	62.6000	+7.376%	12	1,055	-2.796%
2025-10-07	58.4000	58.4000	57.5400	58.3000	+7.565%	7	1,061	+4.374%
2025-10-06	55.4000	55.4900	54.2000	54.2000	+7.009%	4	1,062	+12.269%
2025-10-03	50.6500	50.6500	50.6500	50.6500	+2.323%	2	1,065	+20.138%
2025-10-02	49.5000	49.5000	49.5000	49.5000	-1.883%	1	1,067	+22.929%
2025-10-01	51.4500	51.7800	50.4500	50.4500	+1.714%	3	1,067	+20.614%
2025-09-30	49.6000	49.6000	49.6000	49.6000	+1.018%	1	1,067	+22.681%
2025-09-29	48.5000	50.7000	48.5000	49.1000	+8.293%	12	1,067	+23.931%
2025-09-26	44.9800	45.3400	44.9800	45.3400	+3.753%	4	1,067	+34.208%
2025-09-25	41.6000	43.7000	41.6000	43.7000	+3.924%	36	1,067	+39.245%
2025-09-24	42.0500	42.0500	42.0500	42.0500	-6.556%	1	1,073	+44.709%
2025-09-23	44.6700	45.4800	44.6700	45.0000	+2.669%	8	1,073	+35.222%
2025-09-22	41.8000	43.8300	41.8000	43.8300	+10.264%	29	1,080	+38.832%
2025-09-19	36.0500	39.7500	36.0500	39.7500	+7.432%	10	1,064	+53.082%
2025-09-18	38.0000	38.0000	37.0000	37.0000	-3.268%	101	1,059	+64.459%
2025-09-17	39.5000	39.8000	38.2500	38.2500	-4.207%	108	1,064	+59.085%
2025-09-16	40.4000	41.2800	39.9300	39.9300	+1.089%	32	1,063	+52.392%
2025-09-15	37.9500	39.7900	36.8400	39.5000	+6.757%	26	1,058	+54.051%
2025-09-12	36.7000	38.7500	36.7000	37.0000	-2.375%	13	1,039	+64.459%
2025-09-11	36.2000	37.9000	36.2000	37.9000	+2.794%	26	1,031	+60.554%
2025-09-10	36.8700	36.8700	36.8700	36.8700	+1.014%	3	1,023	+65.039%
2025-09-09	39.2300	39.7800	36.5000	36.5000	-3.311%	54	1,026	+66.712%
2025-09-08	37.7100	38.0000	37.6800	37.7500	+7.765%	14	1,017	+61.192%
2025-09-05	35.0000	35.0500	35.0000	35.0300	+5.671%	4	1,017	+73.708%
2025-09-04	32.5000	33.1500	32.5000	33.1500	-1.045%	6	1,013	+83.560%
2025-09-03	34.2700	35.0000	33.5000	33.5000	+20.287%	1,011	1,013	+81.642%
2025-08-29	26.6300	27.8500	26.6300	27.8500	+8.029%	2	158	+118.492%
2025-08-27	25.1700	25.7800	25.1700	25.7800	+13.319%	17	158	+136.036%
2025-08-15	22.7500	22.7500	22.7500	22.7500	-11.650%	120	141	+167.473%
2025-08-13	25.7500	25.7500	25.7500	25.7500	+7.292%	1	21	+136.311%
2025-08-11	24.0000	24.0000	24.0000	24.0000	-4.000%	2	20	+153.542%
2025-08-04	25.4400	25.5100	25.0000	25.0000	+9.170%	18	19	+143.400%
2025-07-28	22.9000	23.2800	22.9000	22.9000	0.000%	3	2	+165.721%

.dark-mode .GBDHBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GBDHBN{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C340GLD Jun 17 2027 340.00 Call (GLD270617C00340000)option OPRA

GLD20270617C340
GLD Jun 17 2027 340.00 Call (GLD270617C00340000)
option OPRA