Dark

GLD20270617C345
GLD Jun 17 2027 345.00 Call (GLD270617C00345000)
option OPRA

EOD

Sep 14, 2026

68.55-7.863%(-5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	68.5500	68.5500	68.5500	68.5500	-7.863%	1	275	0.000%
2026-09-11	74.4000	74.4000	74.4000	74.4000	-2.041%	1	276	-7.863%
2026-09-08	75.9500	75.9500	75.9500	75.9500	-11.942%	2	275	-9.743%
2026-09-03	86.2500	86.2500	86.2500	86.2500	+12.819%	1	273	-20.522%
2026-09-02	76.4500	76.4500	76.4500	76.4500	-11.167%	1	273	-10.334%
2026-08-28	86.0600	86.0600	86.0600	86.0600	-12.895%	1	273	-20.346%
2026-08-25	98.8000	98.8000	98.8000	98.8000	+2.161%	2	274	-30.617%
2026-08-21	96.7100	96.7100	96.7100	96.7100	+11.161%	1	274	-29.118%
2026-08-19	84.3000	87.0000	84.3000	87.0000	+7.407%	6	274	-21.207%
2026-08-17	81.0000	81.0000	81.0000	81.0000	+3.277%	1	276	-15.370%
2026-08-14	78.4300	78.4300	78.4300	78.4300	+1.096%	1	275	-12.597%
2026-08-10	75.8900	77.5800	75.8900	77.5800	+2.755%	2	277	-11.640%
2026-08-07	75.5000	75.5000	75.5000	75.5000	+11.571%	1	275	-9.205%
2026-08-06	67.5900	67.6700	67.5900	67.6700	+27.679%	2	276	+1.300%
2026-07-28	53.0000	53.0000	53.0000	53.0000	-5.323%	1	277	+29.340%
2026-07-24	55.9800	55.9800	55.9800	55.9800	-4.617%	1	277	+22.454%
2026-07-14	58.6900	58.6900	58.6900	58.6900	-6.915%	1	277	+16.800%
2026-06-23	63.0500	63.0500	63.0500	63.0500	-20.401%	1	277	+8.723%
2026-06-16	78.8100	79.2200	78.8100	79.2100	+11.989%	4	277	-13.458%
2026-06-12	70.7300	70.7300	70.7300	70.7300	+0.497%	1	273	-3.082%
2026-06-11	62.5000	70.7200	62.5000	70.3800	+3.272%	9	274	-2.600%
2026-06-10	68.1500	68.1500	68.1500	68.1500	-15.025%	3	272	+0.587%
2026-06-08	79.5600	80.9000	79.5600	80.2000	+0.589%	8	275	-14.526%
2026-06-05	79.7300	79.7300	79.7300	79.7300	-9.501%	1	274	-14.022%
2026-06-03	88.2000	88.2000	88.1000	88.1000	-10.148%	2	273	-22.191%
2026-05-29	98.0500	98.0500	98.0500	98.0500	+3.417%	1	274	-30.087%
2026-05-26	94.8100	94.8100	94.8100	94.8100	+1.293%	25	275	-27.698%
2026-05-19	94.7000	94.7000	93.6000	93.6000	-4.353%	3	300	-26.763%
2026-05-15	97.7000	97.8600	97.7000	97.8600	-9.548%	3	299	-29.951%
2026-05-14	108.2900	108.2900	108.1900	108.1900	+11.767%	2	297	-36.639%
2026-05-04	96.8000	96.8000	96.8000	96.8000	-3.200%	1	298	-29.184%
2026-04-28	100.0000	100.0000	100.0000	100.0000	-11.387%	1	298	-31.450%
2026-04-21	112.8500	112.8500	112.8500	112.8500	-6.465%	1	297	-39.256%
2026-04-20	120.6500	120.6500	120.6500	120.6500	+5.371%	1	297	-43.183%
2026-04-02	114.5000	114.5000	114.5000	114.5000	-4.583%	1	296	-40.131%
2026-04-01	120.0000	120.0000	120.0000	120.0000	+7.239%	1	296	-42.875%
2026-03-31	111.9000	111.9000	111.9000	111.9000	+5.268%	20	296	-38.740%
2026-03-25	106.3000	106.3000	106.3000	106.3000	+6.834%	1	277	-35.513%
2026-03-23	101.0000	101.0000	99.5000	99.5000	-1.485%	2	278	-31.106%
2026-03-20	104.4000	104.4000	101.0000	101.0000	-32.328%	4	277	-32.129%
2026-03-12	149.4500	149.4500	149.2500	149.2500	-2.807%	2	279	-54.070%
2026-02-26	153.4000	153.5600	153.4000	153.5600	+1.722%	2	280	-55.359%
2026-02-24	150.9600	150.9600	150.9600	150.9600	-4.456%	2	282	-54.591%
2026-02-23	157.4800	158.0000	157.4800	158.0000	+14.526%	2	284	-56.614%
2026-02-18	137.9600	137.9600	137.9600	137.9600	+8.630%	1	284	-50.312%
2026-02-17	127.0000	127.0000	127.0000	127.0000	-3.868%	1	283	-46.024%
2026-02-03	132.1100	132.1100	132.1100	132.1100	-5.359%	5	283	-48.111%
2026-01-30	139.5900	139.5900	139.5900	139.5900	+11.547%	1	283	-50.892%
2026-01-22	125.1400	125.1400	125.1400	125.1400	+3.251%	1	284	-45.221%
2026-01-21	121.2200	121.2200	121.2000	121.2000	+14.114%	2	283	-43.441%
2026-01-14	106.2100	106.2100	106.2100	106.2100	+3.519%	1	284	-35.458%
2026-01-12	102.6000	102.6000	102.6000	102.6000	+11.522%	3	285	-33.187%
2026-01-05	92.0000	92.0000	92.0000	92.0000	+9.005%	1	287	-25.489%
2026-01-02	84.6000	84.6000	84.4000	84.4000	+3.406%	3	287	-18.780%
2025-12-31	81.1500	81.6500	81.1500	81.6200	-1.674%	3	285	-16.013%
2025-12-19	83.0100	83.0100	83.0100	83.0100	+1.047%	1	285	-17.420%
2025-12-18	82.1500	82.1500	82.1500	82.1500	+13.608%	1	284	-16.555%
2025-12-10	72.0300	72.3100	72.0300	72.3100	+1.960%	2	284	-5.200%
2025-12-08	70.9200	70.9200	70.9200	70.9200	-7.088%	1	284	-3.342%
2025-12-01	76.3300	76.3300	76.3300	76.3300	+7.552%	4	285	-10.193%
2025-11-26	70.9700	70.9700	70.9700	70.9700	+5.110%	1	288	-3.410%
2025-11-25	67.5200	67.5200	67.5200	67.5200	+2.396%	2	288	+1.525%
2025-11-24	65.9400	65.9400	65.9400	65.9400	+3.160%	2	290	+3.958%
2025-11-18	63.9200	63.9200	63.9200	63.9200	+10.055%	2	288	+7.243%
2025-10-27	58.6000	58.6000	58.0800	58.0800	-14.349%	7	293	+18.027%
2025-10-23	67.8100	67.8100	67.8100	67.8100	+12.829%	1	293	+1.091%
2025-10-22	60.7600	60.7600	60.1000	60.1000	-9.597%	2	294	+14.060%
2025-10-21	67.0000	67.3400	66.1600	66.4800	-21.788%	11	294	+3.114%
2025-10-20	80.4500	85.0000	80.4500	85.0000	+7.595%	2	288	-19.353%
2025-10-17	79.0000	79.0000	79.0000	79.0000	-0.516%	3	288	-13.228%
2025-10-16	75.3500	79.4100	75.3500	79.4100	+11.296%	3	288	-13.676%
2025-10-15	71.3500	71.3500	71.3500	71.3500	+4.772%	25	290	-3.924%
2025-10-14	66.7000	68.1000	66.5000	68.1000	+5.500%	7	290	+0.661%
2025-10-13	62.5500	64.5500	62.5500	64.5500	+11.582%	8	289	+6.197%
2025-10-09	58.0000	58.0000	57.8500	57.8500	-2.445%	2	293	+18.496%
2025-10-08	59.4400	60.6000	59.1100	59.3000	+9.168%	31	295	+15.599%
2025-10-07	54.1400	54.3200	54.1400	54.3200	+3.250%	4	291	+26.197%
2025-10-06	52.6100	52.6100	52.6100	52.6100	+7.367%	1	291	+30.298%
2025-10-02	49.0000	49.0000	49.0000	49.0000	-0.407%	3	292	+39.898%
2025-10-01	48.4000	49.2000	48.1500	49.2000	+2.500%	8	289	+39.329%
2025-09-30	48.1000	48.1000	47.2000	48.0000	+3.672%	8	288	+42.813%
2025-09-29	45.3500	46.6500	45.3500	46.3000	+7.226%	7	283	+48.056%
2025-09-26	42.3800	43.1800	42.3800	43.1800	+7.547%	8	282	+58.754%
2025-09-25	40.1500	40.1500	40.1500	40.1500	-1.521%	1	276	+70.735%
2025-09-24	40.7700	40.7700	40.7700	40.7700	-3.844%	1	277	+68.138%
2025-09-23	42.8300	43.2200	42.0000	42.4000	+3.566%	31	276	+61.675%
2025-09-22	39.3500	41.2000	39.3400	40.9400	+18.667%	240	251	+67.440%
2025-09-18	34.5000	34.5000	34.5000	34.5000	-9.449%	1	273	+98.696%
2025-09-16	38.1000	38.1000	38.1000	38.1000	+13.157%	1	273	+79.921%
2025-09-11	33.6700	33.6700	33.6700	33.6700	-4.347%	2	273	+103.594%
2025-09-10	35.2000	35.2000	35.2000	35.2000	+3.377%	1	271	+94.744%
2025-09-09	36.5500	36.5500	34.0500	34.0500	-1.760%	4	271	+101.322%
2025-09-08	37.0000	37.0000	34.6600	34.6600	+5.735%	3	270	+97.778%
2025-09-05	32.0500	32.7800	32.0500	32.7800	+2.598%	5	269	+109.121%
2025-09-03	31.9500	31.9500	31.9500	31.9500	+9.605%	1	267	+114.554%
2025-09-02	29.1500	29.1500	29.1500	29.1500	+22.582%	17	267	+135.163%
2025-08-27	23.6400	23.7900	23.6400	23.7800	+7.359%	15	250	+188.267%
2025-08-25	22.2000	22.2000	22.1500	22.1500	+7.368%	230	236	+209.481%
2025-08-18	20.6300	20.6300	20.6300	20.6300	-10.808%	1	8	+232.283%
2025-08-05	23.0800	23.1300	23.0800	23.1300	+0.260%	2	10	+196.368%
2025-08-04	23.0700	23.0700	23.0700	23.0700	+11.719%	1	10	+197.139%
2025-07-31	21.2300	21.2300	20.6500	20.6500	-3.052%	15	10	+231.961%
2025-07-29	22.1500	22.1500	21.3000	21.3000	+0.235%	4	11	+221.831%
2025-07-28	21.2500	21.2500	21.2500	21.2500	-16.074%	1	7	+222.588%
2025-07-24	25.3200	25.3200	25.3200	25.3200	-3.543%	5	6	+170.735%
2025-07-23	26.2500	26.2500	26.2500	26.2500	0.000%	1	1	+161.143%

.dark-mode .sHhD8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHhD8L{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C345GLD Jun 17 2027 345.00 Call (GLD270617C00345000)option OPRA

GLD20270617C345
GLD Jun 17 2027 345.00 Call (GLD270617C00345000)
option OPRA