Dark

GLD20270617C350
GLD Jun 17 2027 350.00 Call (GLD270617C00350000)
option OPRA

EOD

Jul 24, 2026

53.85+3.558%(+1.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	53.1000	53.8500	53.1000	53.8500	+3.558%	2	6,050	0.000%
2026-07-23	52.8600	52.8600	52.0000	52.0000	-9.879%	8	6,051	+3.558%
2026-07-22	58.0000	59.9700	57.7000	57.7000	+7.850%	14	6,049	-6.672%
2026-07-21	53.6000	54.2000	53.5000	53.5000	+7.021%	4	6,052	+0.654%
2026-07-20	50.4500	50.4500	49.9900	49.9900	-1.400%	71	6,054	+7.722%
2026-07-17	49.3200	51.0000	49.3200	50.7000	+3.469%	12	6,040	+6.213%
2026-07-16	49.7000	50.7000	49.0000	49.0000	-6.040%	10	6,039	+9.898%
2026-07-15	52.0000	54.0000	52.0000	52.1500	-0.667%	7	6,034	+3.260%
2026-07-14	55.0200	55.5600	52.5000	52.5000	+5.000%	3	6,032	+2.571%
2026-07-13	52.2000	53.6500	48.8800	50.0000	-11.426%	21	6,034	+7.700%
2026-07-08	55.3500	56.4500	54.0000	56.4500	-2.336%	47	6,022	-4.606%
2026-07-07	56.5300	57.8000	56.5300	57.8000	-3.586%	3	5,979	-6.834%
2026-07-06	60.0000	60.0000	59.6000	59.9500	+3.541%	6	5,978	-10.175%
2026-07-02	59.3000	59.4600	57.6800	57.9000	+3.671%	13	5,971	-6.995%
2026-07-01	54.0000	55.8500	54.0000	55.8500	+6.992%	4	5,971	-3.581%
2026-06-30	52.8600	54.7000	52.2000	52.2000	-0.382%	12	5,970	+3.161%
2026-06-29	53.0000	53.0000	52.4000	52.4000	-6.679%	53	5,967	+2.767%
2026-06-26	56.1500	56.1500	56.1500	56.1500	+0.268%	4	5,966	-4.096%
2026-06-25	53.8300	56.0000	53.8300	56.0000	+6.565%	3	5,962	-3.839%
2026-06-24	51.4000	53.0000	51.4000	52.5500	-12.417%	5	5,959	+2.474%
2026-06-23	60.4300	60.5500	59.5500	60.0000	-4.230%	14	5,961	-10.250%
2026-06-22	63.9000	63.9000	62.6500	62.6500	-6.213%	4	5,963	-14.046%
2026-06-18	66.3200	66.8000	66.3200	66.8000	-7.543%	3	5,961	-19.386%
2026-06-17	75.1100	75.5000	72.2500	72.2500	-4.997%	4	5,961	-25.467%
2026-06-16	75.7900	76.0500	73.8600	76.0500	+2.701%	117	5,961	-29.191%
2026-06-15	77.1000	77.8600	74.0500	74.0500	+10.193%	10	5,856	-27.279%
2026-06-12	66.0000	67.8000	66.0000	67.2000	+2.019%	3	5,851	-19.866%
2026-06-11	58.5000	65.8700	57.6500	65.8700	+11.079%	11	5,848	-18.248%
2026-06-10	65.1300	65.2800	59.2900	59.3000	-15.370%	28	5,861	-9.191%
2026-06-09	74.0000	74.0000	70.0700	70.0700	-8.489%	8	5,853	-23.148%
2026-06-08	75.0000	76.5700	75.0000	76.5700	+0.816%	7	5,859	-29.672%
2026-06-05	78.9800	78.9800	75.9500	75.9500	-12.761%	10	5,858	-29.098%
2026-06-04	89.4600	89.4600	87.0000	87.0600	+2.786%	104	5,850	-38.146%
2026-06-03	84.0000	84.7000	84.0000	84.7000	-3.859%	2	5,829	-36.423%
2026-06-01	87.8000	89.0000	86.4000	88.1000	+1.078%	73	5,827	-38.876%
2026-05-28	87.0500	87.4100	87.0500	87.1600	+2.240%	4	5,755	-38.217%
2026-05-27	83.6600	85.5000	83.3000	85.2500	-4.267%	71	5,751	-36.833%
2026-05-26	90.8100	90.8100	89.0500	89.0500	-1.613%	5	5,798	-39.528%
2026-05-22	90.5100	90.5100	90.5100	90.5100	-1.190%	1	5,797	-40.504%
2026-05-21	91.6000	91.6000	91.6000	91.6000	-2.966%	2	5,797	-41.212%
2026-05-20	93.5500	94.7000	93.5500	94.4000	+4.575%	4	5,797	-42.956%
2026-05-19	88.0000	91.8500	88.0000	90.2700	-4.979%	14	5,797	-40.346%
2026-05-18	95.8500	95.8500	95.0000	95.0000	-1.910%	7	5,797	-43.316%
2026-05-15	95.6600	96.8500	95.6600	96.8500	-6.425%	4	5,797	-44.399%
2026-05-14	104.0000	104.0000	103.5000	103.5000	-2.358%	2	5,793	-47.971%
2026-05-12	106.0000	106.0000	106.0000	106.0000	-4.246%	1	5,794	-49.198%
2026-05-11	110.5600	110.7000	108.0000	110.7000	+1.606%	4	5,794	-51.355%
2026-05-08	111.2500	111.2500	107.3800	108.9500	-1.714%	11	5,792	-50.574%
2026-05-07	110.8500	110.8500	110.8500	110.8500	+3.280%	2	5,792	-51.421%
2026-05-06	107.3300	107.3300	107.3300	107.3300	+10.195%	1	5,794	-49.828%
2026-05-05	97.4000	97.4000	97.4000	97.4000	+3.069%	2	5,794	-44.713%
2026-05-04	91.7000	94.5000	91.7000	94.5000	-7.289%	3	5,792	-43.016%
2026-05-01	101.9300	101.9300	101.9300	101.9300	+1.262%	4	5,791	-47.170%
2026-04-30	100.3500	100.6600	100.0000	100.6600	+7.946%	6	5,791	-46.503%
2026-04-29	93.9500	95.2800	92.5000	93.2500	-3.167%	10	5,791	-42.252%
2026-04-28	96.3000	96.3000	96.3000	96.3000	-8.573%	5	5,784	-44.081%
2026-04-27	105.3300	105.3300	105.3300	105.3300	-5.381%	1	5,779	-48.875%
2026-04-21	115.7000	115.7000	111.3200	111.3200	-6.845%	9	5,770	-51.626%
2026-04-20	119.5000	119.5000	119.5000	119.5000	-1.646%	2	5,770	-54.937%
2026-04-17	121.5000	121.5000	121.5000	121.5000	+3.669%	1	5,768	-55.679%
2026-04-16	117.2000	117.2000	117.2000	117.2000	-0.678%	1	5,769	-54.053%
2026-04-15	118.0000	118.0000	118.0000	118.0000	-2.761%	1	5,769	-54.364%
2026-04-14	117.5200	121.3500	117.5200	121.3500	+7.011%	4	5,768	-55.624%
2026-04-13	113.4000	113.4000	113.4000	113.4000	-4.794%	1	5,771	-52.513%
2026-04-08	120.4000	120.4000	119.1100	119.1100	+7.306%	2	5,771	-54.790%
2026-04-06	111.7000	111.7000	111.0000	111.0000	-0.866%	2	5,770	-51.486%
2026-04-02	111.9700	111.9700	111.9700	111.9700	-4.176%	1	5,769	-51.907%
2026-04-01	116.8500	116.8500	116.8500	116.8500	+7.202%	1	5,769	-53.915%
2026-03-31	108.2800	109.0000	108.2800	109.0000	+8.837%	2	5,769	-50.596%
2026-03-30	101.7500	102.3700	100.1500	100.1500	-0.773%	3	5,767	-46.231%
2026-03-27	93.5500	101.5000	93.5500	100.9300	+10.778%	4	5,766	-46.646%
2026-03-26	94.5000	94.5000	91.1100	91.1100	-9.433%	4	5,766	-40.896%
2026-03-25	100.6000	100.6000	100.6000	100.6000	+11.778%	1	5,765	-46.471%
2026-03-24	92.0900	92.0900	90.0000	90.0000	-1.110%	3	5,764	-40.167%
2026-03-23	93.5000	93.5000	89.7500	91.0100	-5.835%	7	5,763	-40.831%
2026-03-20	106.5000	106.8800	93.1500	96.6500	-5.615%	36	5,761	-44.283%
2026-03-19	100.0000	105.5500	98.6200	102.4000	-16.066%	35	5,780	-47.412%
2026-03-18	124.0000	125.8500	122.0000	122.0000	-10.936%	64	5,785	-55.861%
2026-03-16	136.9800	136.9800	136.9800	136.9800	-0.015%	1	5,801	-60.688%
2026-03-13	139.0000	139.0000	137.0000	137.0000	-8.940%	51	5,800	-60.693%
2026-03-06	148.9000	150.6900	148.9000	150.4500	+2.382%	8	5,751	-64.207%
2026-03-04	146.9500	146.9500	146.9500	146.9500	-0.642%	2	5,748	-63.355%
2026-03-03	147.0000	147.9000	137.2600	147.9000	-4.581%	25	5,750	-63.590%
2026-02-27	154.2000	155.0000	154.2000	155.0000	+2.990%	2	5,732	-65.258%
2026-02-26	148.9100	150.5000	148.9100	150.5000	-2.146%	3	5,730	-64.219%
2026-02-23	153.8000	153.8000	153.8000	153.8000	+15.422%	1	5,731	-64.987%
2026-02-18	132.8200	134.0000	132.8200	133.2500	+7.886%	43	5,732	-59.587%
2026-02-17	124.0000	124.0000	123.5100	123.5100	-9.350%	42	5,775	-56.400%
2026-02-13	133.5300	136.2500	132.0100	136.2500	+6.737%	13	5,739	-60.477%
2026-02-12	127.6500	127.6500	127.6500	127.6500	-8.626%	2	5,739	-57.814%
2026-02-11	139.7000	139.7000	139.7000	139.7000	-1.020%	2	5,741	-61.453%
2026-02-09	137.1800	141.1400	137.1800	141.1400	+6.924%	4	5,743	-61.846%
2026-02-06	129.5000	132.3000	129.0000	132.0000	+10.924%	13	5,747	-59.205%
2026-02-05	120.3000	125.2000	119.0000	119.0000	-7.916%	136	5,752	-54.748%
2026-02-04	129.2300	129.2300	129.2300	129.2300	-1.599%	1	5,760	-58.330%
2026-02-03	130.0000	134.0400	129.4700	131.3300	+18.636%	28	5,760	-58.996%
2026-02-02	117.0000	117.0000	107.7300	110.7000	-12.835%	196	5,763	-51.355%
2026-01-30	143.9400	143.9400	127.0000	127.0000	-19.041%	19	5,632	-57.598%
2026-01-29	157.9000	160.0000	145.4700	156.8700	-5.835%	6	5,626	-65.672%
2026-01-28	158.9800	166.5900	155.0000	166.5900	+19.044%	20	5,627	-67.675%
2026-01-27	139.7100	139.9400	139.7100	139.9400	-0.948%	24	5,641	-61.519%
2026-01-26	140.3300	141.2800	140.0000	141.2800	+9.519%	12	5,630	-61.884%
2026-01-23	128.0000	131.2200	128.0000	129.0000	+3.274%	17	5,631	-58.256%
2026-01-22	120.7000	125.7500	120.7000	124.9100	+10.296%	10	5,623	-56.889%
2026-01-21	119.1000	121.0000	113.2500	113.2500	+1.297%	20	5,626	-52.450%
2026-01-20	110.0000	112.2700	110.0000	111.8000	+13.273%	9	5,627	-51.834%
2026-01-16	98.7000	98.7000	98.7000	98.7000	-1.102%	2	5,630	-45.441%
2026-01-15	99.8000	99.8000	99.8000	99.8000	-2.644%	1	5,630	-46.042%
2026-01-14	100.8000	102.5100	100.8000	102.5100	+3.420%	2	5,631	-47.469%
2026-01-13	100.7300	100.7300	99.1200	99.1200	+0.375%	4	5,629	-45.672%
2026-01-12	95.6000	101.7500	95.6000	98.7500	+14.826%	40	5,630	-45.468%
2026-01-08	86.0000	86.0000	86.0000	86.0000	-3.153%	1	5,652	-37.384%
2026-01-07	88.0400	89.1900	87.8100	88.8000	+1.197%	17	5,651	-39.358%
2026-01-05	87.8000	88.2800	87.7500	87.7500	+10.142%	8	5,660	-38.632%
2026-01-02	80.5000	80.5000	79.6700	79.6700	+3.266%	3	5,661	-32.409%
2025-12-31	78.1700	78.2000	77.1500	77.1500	-4.470%	12	5,667	-30.201%
2025-12-30	82.1600	82.2100	80.5000	80.7600	+2.228%	34	5,667	-33.321%
2025-12-29	80.5600	80.5600	79.0000	79.0000	-15.661%	3	5,650	-31.835%
2025-12-26	93.6700	93.6700	93.6700	93.6700	+5.460%	2	5,649	-42.511%
2025-12-24	90.0000	90.0000	88.8200	88.8200	-2.353%	5	5,648	-39.372%
2025-12-23	87.2000	91.5800	87.2000	90.9600	+6.598%	519	5,648	-40.798%
2025-12-22	85.3300	85.3300	85.3300	85.3300	+6.663%	1	5,636	-36.892%
2025-12-18	78.4000	80.0000	78.4000	80.0000	+2.106%	5	5,636	-32.688%
2025-12-17	78.9000	78.9000	78.3500	78.3500	+2.566%	11	5,641	-31.270%
2025-12-15	77.0900	77.0900	76.3900	76.3900	+0.579%	18	5,650	-29.506%
2025-12-12	76.0000	78.9400	75.9500	75.9500	+3.418%	4	5,640	-29.098%
2025-12-11	73.4400	73.4400	73.4400	73.4400	+8.095%	2	5,641	-26.675%
2025-12-10	67.9400	67.9400	67.9400	67.9400	-2.873%	3	5,639	-20.739%
2025-12-09	67.9500	69.9500	67.9500	69.9500	+1.894%	5	5,639	-23.016%
2025-12-08	68.5000	69.4800	68.5000	68.6500	-0.507%	3	5,639	-21.559%
2025-12-04	69.5200	69.5200	69.0000	69.0000	-4.762%	2	5,638	-21.957%
2025-12-03	72.4500	72.4500	72.4500	72.4500	+4.818%	9	5,638	-25.673%
2025-12-02	69.1200	69.1200	69.1200	69.1200	-4.793%	1	5,647	-22.092%
2025-12-01	74.0000	74.0000	71.5100	72.6000	+3.537%	13	5,647	-25.826%
2025-11-28	70.1200	70.1200	70.1200	70.1200	+4.175%	1	5,642	-23.203%
2025-11-26	67.4100	67.4100	67.1700	67.3100	+8.617%	4	5,641	-19.997%
2025-11-24	61.4200	61.9700	61.4200	61.9700	+1.690%	2	5,641	-13.103%
2025-11-21	61.6000	61.6000	60.9400	60.9400	-0.098%	15	5,642	-11.634%
2025-11-19	61.0000	61.0000	61.0000	61.0000	-0.196%	1	5,637	-11.721%
2025-11-18	60.8700	61.1200	60.8700	61.1200	-1.705%	2	5,638	-11.895%
2025-11-17	62.1800	62.1800	62.1800	62.1800	+0.958%	1	5,637	-13.397%
2025-11-14	61.5900	61.5900	61.5900	61.5900	-11.699%	35	5,636	-12.567%
2025-11-13	70.5000	71.4500	69.7500	69.7500	-2.448%	9	5,650	-22.796%
2025-11-12	66.0000	72.0000	66.0000	71.5000	+15.977%	24	5,656	-24.685%
2025-11-10	62.0000	62.6700	61.6500	61.6500	+9.250%	24	5,638	-12.652%
2025-11-07	55.5000	57.0000	55.5000	56.4300	+2.600%	41	5,630	-4.572%
2025-11-06	55.0000	55.0000	55.0000	55.0000	+0.182%	9	5,609	-2.091%
2025-11-05	54.5800	54.9000	54.5800	54.9000	+1.366%	3	5,600	-1.913%
2025-11-04	54.1600	54.1600	54.1600	54.1600	-6.459%	1	5,598	-0.572%
2025-11-03	57.9000	57.9000	57.9000	57.9000	+0.052%	1	5,597	-6.995%
2025-10-31	55.9900	57.8700	55.9900	57.8700	+1.974%	3	5,597	-6.947%
2025-10-30	58.0000	58.0000	56.6000	56.7500	+5.288%	3	5,598	-5.110%
2025-10-29	57.0500	57.0500	53.1800	53.9000	+1.221%	7	5,596	-0.093%
2025-10-28	50.9200	53.2500	48.8000	53.2500	-3.533%	16	5,599	+1.127%
2025-10-27	57.6100	57.6100	53.0000	55.2000	-14.670%	37	5,618	-2.446%
2025-10-24	63.5200	64.6900	63.5200	64.6900	+1.316%	5	5,618	-16.757%
2025-10-23	65.9000	66.3000	63.8500	63.8500	+9.764%	35	5,616	-15.662%
2025-10-22	60.9000	60.9000	56.4800	58.1700	-9.744%	75	5,617	-7.427%
2025-10-21	69.9000	69.9000	61.8000	64.4500	-20.422%	51	5,644	-16.447%
2025-10-20	73.3000	81.0000	73.3000	80.9900	+17.462%	15	5,650	-33.510%
2025-10-17	74.7500	74.7500	68.8500	68.9500	-8.177%	26	5,648	-21.900%
2025-10-16	72.1500	75.0900	71.5000	75.0900	+8.826%	29	5,658	-28.286%
2025-10-15	66.5800	69.0000	66.5800	69.0000	+8.032%	15	5,682	-21.957%
2025-10-14	61.4400	63.8700	61.0000	63.8700	+3.736%	21	5,689	-15.688%
2025-10-13	59.2500	61.8000	59.0000	61.5700	+8.781%	36	5,697	-12.539%
2025-10-10	53.2500	56.6000	53.1500	56.6000	+10.439%	49	5,706	-4.859%
2025-10-09	57.5800	57.5800	49.5000	51.2500	-9.131%	127	5,706	+5.073%
2025-10-08	55.6000	58.2600	55.6000	56.4000	+8.357%	40	5,718	-4.521%
2025-10-07	51.4000	52.2500	51.3200	52.0500	+2.059%	50	5,730	+3.458%
2025-10-06	48.9200	51.0000	48.9200	51.0000	+10.677%	17	5,690	+5.588%
2025-10-03	45.2500	46.4300	45.2500	46.0800	+3.784%	29	5,688	+16.862%
2025-10-02	46.3000	46.3000	42.3000	44.4000	-0.937%	67	5,686	+21.284%
2025-10-01	46.0000	46.5800	44.8200	44.8200	-0.731%	16	5,732	+20.147%
2025-09-30	42.5300	45.1500	42.5300	45.1500	+3.200%	16	5,731	+19.269%
2025-09-29	42.9200	43.7500	42.9200	43.7500	+12.208%	21	5,741	+23.086%
2025-09-26	39.5000	40.5300	38.6000	38.9900	+3.039%	23	5,739	+38.112%
2025-09-25	36.9500	37.8400	36.9500	37.8400	+1.584%	8	5,744	+42.310%
2025-09-24	39.4400	39.4400	37.2500	37.2500	-6.289%	15	5,751	+44.564%
2025-09-23	40.0000	41.0000	38.2000	39.7500	+6.426%	96	5,736	+35.472%
2025-09-22	34.6500	38.1500	34.6500	37.3500	+8.892%	12	5,725	+44.177%
2025-09-19	33.8300	34.3000	33.8300	34.3000	+5.376%	21	5,735	+56.997%
2025-09-18	34.8000	34.8000	32.1400	32.5500	-4.265%	516	5,735	+65.438%
2025-09-17	35.0000	36.5000	33.5300	34.0000	-3.189%	510	5,224	+58.382%
2025-09-16	35.1600	35.9500	34.7000	35.1200	+5.118%	65	4,732	+53.331%
2025-09-15	33.4500	34.3000	33.4100	33.4100	+2.516%	12	4,675	+61.179%
2025-09-12	32.2500	33.0000	32.0500	32.5900	+2.646%	104	4,672	+65.235%
2025-09-11	30.8000	31.7500	30.8000	31.7500	+4.269%	22	4,620	+69.606%
2025-09-10	33.0000	34.0000	30.4500	30.4500	-10.441%	31	4,598	+76.847%
2025-09-09	33.8100	34.6500	32.3000	34.0000	+4.615%	188	4,583	+58.382%
2025-09-08	33.2000	33.9500	32.3900	32.5000	+5.519%	60	4,467	+65.692%
2025-09-05	29.9000	30.8000	29.5100	30.8000	+9.336%	35	4,429	+74.838%
2025-09-04	28.4500	28.4500	28.1300	28.1700	-2.255%	50	4,395	+91.161%
2025-09-03	28.7000	31.4800	28.7000	28.8200	+0.243%	21	4,381	+86.849%
2025-09-02	27.5000	29.4500	26.0000	28.7500	+15.462%	140	4,382	+87.304%
2025-08-29	23.2300	24.9000	23.2300	24.9000	+13.182%	8	4,350	+116.265%
2025-08-28	22.0000	22.0000	22.0000	22.0000	+0.182%	1	4,350	+144.773%
2025-08-27	21.5300	21.9900	21.5300	21.9600	+3.732%	17	4,349	+145.219%
2025-08-26	21.4000	21.4000	21.1700	21.1700	+3.724%	3	4,346	+154.369%
2025-08-25	20.0000	21.5000	20.0000	20.4100	-3.862%	8	4,346	+163.841%
2025-08-22	21.0000	21.2300	20.9800	21.2300	+6.952%	3	4,343	+153.650%
2025-08-21	19.8500	20.1600	19.8500	19.8500	-3.171%	2,251	4,342	+171.285%
2025-08-20	19.5700	20.5000	19.5700	20.5000	+5.020%	2	2,106	+162.683%
2025-08-19	19.5200	19.5200	19.5200	19.5200	+0.103%	1	2,104	+175.871%
2025-08-18	18.5300	19.5000	18.5300	19.5000	+0.257%	3	2,103	+176.154%
2025-08-15	19.4500	19.4500	19.4500	19.4500	-3.951%	10	2,103	+176.864%
2025-08-14	20.7500	20.7500	19.5000	20.2500	-3.571%	5	2,108	+165.926%
2025-08-13	21.1000	22.4500	21.0000	21.0000	-0.943%	5	2,103	+156.429%
2025-08-12	21.2000	21.2000	21.2000	21.2000	+1.679%	1	2,098	+154.009%
2025-08-11	20.5300	20.8500	19.9400	20.8500	-6.670%	15	2,097	+158.273%
2025-08-08	22.0200	22.3400	22.0200	22.3400	+0.090%	3	2,086	+141.047%
2025-08-07	21.7000	23.0400	21.4000	22.3200	+0.995%	48	2,085	+141.263%
2025-08-06	21.9500	22.1000	21.5000	22.1000	-2.428%	5	2,056	+143.665%
2025-08-05	22.4800	22.6500	22.4800	22.6500	+5.496%	2,004	2,057	+137.748%
2025-08-04	21.3600	21.6000	21.1700	21.4700	+0.562%	7	53	+150.815%
2025-08-01	21.4300	21.4300	21.3500	21.3500	+15.405%	10	48	+152.225%
2025-07-30	19.7000	19.7000	18.5000	18.5000	-8.777%	2	42	+191.081%
2025-07-29	20.2800	20.2800	20.2800	20.2800	+2.166%	5	40	+165.533%
2025-07-28	18.8500	19.8500	18.8100	19.8500	-11.384%	3	35	+171.285%
2025-07-24	22.9700	22.9700	22.4000	22.4000	0.000%	33	33	+140.402%

.dark-mode .TBG6NZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBG6NZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C350GLD Jun 17 2027 350.00 Call (GLD270617C00350000)option OPRA

GLD20270617C350
GLD Jun 17 2027 350.00 Call (GLD270617C00350000)
option OPRA