Dark

GLD20270617C360
GLD Jun 17 2027 360.00 Call (GLD270617C00360000)
option OPRA

EOD

Sep 17, 2026

64.40+11.034%(+6.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	64.3000	64.4000	64.3000	64.4000	+11.034%	2	886	0.000%
2026-09-16	62.3000	63.4100	58.0000	58.0000	-5.383%	4	888	+11.034%
2026-09-14	57.7000	61.3000	57.7000	61.3000	-4.069%	10	891	+5.057%
2026-09-10	64.9000	65.1000	63.9000	63.9000	-4.854%	3	886	+0.782%
2026-09-08	67.1600	67.1600	67.1600	67.1600	-4.534%	1	886	-4.110%
2026-09-04	70.3500	70.3500	70.3500	70.3500	-7.434%	1	886	-8.458%
2026-09-03	76.0000	76.0000	76.0000	76.0000	+14.114%	1	886	-15.263%
2026-09-02	66.6000	66.6000	66.6000	66.6000	+6.135%	3	886	-3.303%
2026-09-01	64.8000	64.8000	62.7500	62.7500	-10.854%	4	886	+2.629%
2026-08-31	70.3900	70.3900	70.3900	70.3900	-3.350%	1	886	-8.510%
2026-08-28	75.9100	75.9100	72.8300	72.8300	-13.606%	6	886	-11.575%
2026-08-27	84.3000	84.3000	84.3000	84.3000	+0.958%	1	883	-23.606%
2026-08-26	83.5000	83.5000	83.5000	83.5000	-1.533%	2	883	-22.874%
2026-08-25	84.8000	84.8000	84.8000	84.8000	-5.420%	1	883	-24.057%
2026-08-24	89.6600	89.6600	89.6600	89.6600	+6.738%	1	883	-28.173%
2026-08-21	83.7000	84.0000	83.7000	84.0000	+9.133%	2	884	-23.333%
2026-08-20	74.1800	76.9700	74.1800	76.9700	+1.143%	3	885	-16.331%
2026-08-19	73.0000	76.1000	73.0000	76.1000	+16.718%	4	883	-15.375%
2026-08-18	64.8000	65.2000	64.8000	65.2000	-2.918%	11	885	-1.227%
2026-08-14	67.1300	67.1600	67.1300	67.1600	-1.235%	3	890	-4.110%
2026-08-11	68.0000	68.0000	68.0000	68.0000	-0.366%	1	893	-5.294%
2026-08-10	64.5000	68.2500	64.5000	68.2500	+6.441%	3	894	-5.641%
2026-08-07	65.2500	65.4600	63.5000	64.1200	+8.037%	23	894	+0.437%
2026-08-06	59.3500	59.3500	59.3500	59.3500	+2.682%	1	889	+8.509%
2026-08-05	55.0000	58.0000	55.0000	57.8000	+25.789%	14	890	+11.419%
2026-08-04	47.9900	47.9900	44.4000	45.9500	+6.489%	17	892	+40.152%
2026-08-03	42.8400	43.2000	42.8400	43.1500	-3.034%	14	896	+49.247%
2026-07-31	43.4100	44.5000	43.4100	44.5000	-7.772%	3	902	+44.719%
2026-07-30	48.2000	48.2500	48.2000	48.2500	+2.660%	2	899	+33.472%
2026-07-29	43.0500	47.0000	43.0500	47.0000	+4.444%	9	899	+37.021%
2026-07-28	45.0000	45.0000	45.0000	45.0000	-4.560%	10	895	+43.111%
2026-07-27	47.0800	47.1500	47.0800	47.1500	+0.748%	2	895	+36.585%
2026-07-23	46.2000	46.8000	46.2000	46.8000	-14.207%	14	895	+37.607%
2026-07-22	52.7000	54.5500	52.7000	54.5500	+14.842%	15	886	+18.057%
2026-07-21	47.5000	47.5000	47.5000	47.5000	+6.622%	2	873	+35.579%
2026-07-20	44.6500	44.6500	44.5500	44.5500	+0.112%	2	873	+44.557%
2026-07-17	42.7000	44.8000	42.7000	44.5000	+3.488%	146	872	+44.719%
2026-07-16	43.0000	43.0000	43.0000	43.0000	-12.955%	1	1,006	+49.767%
2026-07-14	48.7200	49.5300	48.5000	49.4000	+15.071%	7	1,007	+30.364%
2026-07-13	46.0000	46.0000	42.9300	42.9300	-7.777%	10	1,011	+50.012%
2026-07-08	49.0000	49.0000	46.5500	46.5500	-9.612%	2	1,010	+38.346%
2026-07-07	55.0500	55.0500	51.5000	51.5000	-4.630%	5	1,008	+25.049%
2026-07-06	53.0500	54.0000	52.5000	54.0000	+3.053%	4	1,004	+19.259%
2026-07-02	54.0000	54.0000	52.3000	52.4000	+9.167%	5	1,000	+22.901%
2026-07-01	50.5000	50.6000	48.0000	48.0000	+2.128%	5	1,000	+34.167%
2026-06-30	47.5000	47.6500	46.7500	47.0000	-6.746%	13	1,003	+37.021%
2026-06-26	50.4000	50.4000	50.4000	50.4000	+4.240%	1	995	+27.778%
2026-06-25	48.3500	48.3500	48.3500	48.3500	+4.881%	2	994	+33.195%
2026-06-24	44.3500	46.1000	44.3500	46.1000	-14.709%	6	995	+39.696%
2026-06-23	52.5500	54.0500	52.5500	54.0500	-6.810%	3	996	+19.149%
2026-06-22	57.0000	58.0000	57.0000	58.0000	-16.161%	3	994	+11.034%
2026-06-17	69.0000	69.3000	69.0000	69.1800	-0.087%	3	992	-6.910%
2026-06-15	70.1600	70.1600	69.2400	69.2400	+13.825%	4	992	-6.990%
2026-06-12	60.6800	60.8300	60.6800	60.8300	+0.662%	5	993	+5.869%
2026-06-11	53.2700	60.4300	53.2700	60.4300	+13.335%	10	992	+6.570%
2026-06-10	59.4000	59.4000	53.3200	53.3200	-15.660%	6	982	+20.780%
2026-06-09	65.9600	65.9600	63.2200	63.2200	-9.297%	2	977	+1.866%
2026-06-08	69.2800	69.7000	68.2800	69.7000	-13.897%	8	978	-7.604%
2026-06-02	81.6500	82.0700	80.9500	80.9500	+0.186%	3	979	-20.445%
2026-06-01	79.5000	80.8000	79.5000	80.8000	-6.590%	2	980	-20.297%
2026-05-29	84.6800	88.4900	84.6800	86.5000	+5.488%	10	980	-25.549%
2026-05-28	76.3400	82.0000	76.3400	82.0000	+3.797%	5	975	-21.463%
2026-05-27	75.9000	79.0000	75.9000	79.0000	-4.589%	2	972	-18.481%
2026-05-26	82.5000	82.8000	82.5000	82.8000	-1.382%	2	972	-22.222%
2026-05-22	84.0300	84.2000	83.9600	83.9600	-3.183%	3	973	-23.297%
2026-05-21	83.7500	86.7200	83.7500	86.7200	+4.988%	3	971	-25.738%
2026-05-19	84.2000	84.2000	82.6000	82.6000	-6.158%	2	971	-22.034%
2026-05-18	89.7200	89.7200	88.0200	88.0200	+1.816%	6	963	-26.835%
2026-05-15	87.5000	87.5000	86.4500	86.4500	-11.060%	4	963	-25.506%
2026-05-14	97.5200	97.5200	97.2000	97.2000	-1.420%	3	962	-33.745%
2026-05-13	98.6000	98.6000	98.6000	98.6000	-1.499%	1	960	-34.686%
2026-05-12	100.1000	100.1000	100.1000	100.1000	+12.916%	2	960	-35.664%
2026-05-05	88.6500	88.6500	88.6500	88.6500	+3.081%	1	960	-27.355%
2026-05-04	86.0000	86.0000	86.0000	86.0000	-8.316%	1	960	-25.116%
2026-05-01	93.8000	93.8000	93.8000	93.8000	+0.525%	1	959	-31.343%
2026-04-30	93.3100	93.3100	93.3100	93.3100	+8.123%	1	959	-30.983%
2026-04-29	86.2800	86.3000	86.2800	86.3000	-5.476%	2	958	-25.377%
2026-04-28	91.0000	91.7900	91.0000	91.3000	-7.310%	7	959	-29.463%
2026-04-27	98.5000	98.5000	98.5000	98.5000	-3.630%	1	956	-34.619%
2026-04-24	101.3600	102.2100	101.3600	102.2100	-1.532%	6	955	-36.992%
2026-04-22	103.8000	103.8000	103.8000	103.8000	+0.679%	1	956	-37.958%
2026-04-21	108.1000	108.1000	102.0000	103.1000	-6.247%	5	955	-37.536%
2026-04-20	111.5700	111.5700	109.9700	109.9700	+0.622%	4	955	-41.439%
2026-04-16	109.2900	109.2900	109.2900	109.2900	-1.541%	1	952	-41.074%
2026-04-15	111.0000	111.0000	111.0000	111.0000	+2.144%	1	952	-41.982%
2026-04-10	108.3600	108.6700	108.3600	108.6700	+4.692%	2	951	-40.738%
2026-04-06	105.8000	105.8000	103.8000	103.8000	-1.518%	6	950	-37.958%
2026-04-02	105.4100	105.4100	105.4000	105.4000	-4.182%	2	950	-38.899%
2026-04-01	110.0000	110.0000	110.0000	110.0000	+8.911%	1	950	-41.455%
2026-03-31	101.0000	101.0000	101.0000	101.0000	+8.836%	40	951	-36.238%
2026-03-30	92.8000	92.8000	92.8000	92.8000	+8.475%	2	951	-30.603%
2026-03-26	85.5500	85.5500	85.5500	85.5500	-2.229%	2	953	-24.722%
2026-03-24	87.5000	87.5000	87.5000	87.5000	+1.744%	1	963	-26.400%
2026-03-23	82.0000	86.0000	82.0000	86.0000	-12.566%	41	963	-25.116%
2026-03-20	98.3600	98.3600	98.3600	98.3600	-27.141%	1	928	-34.526%
2026-03-03	135.0000	135.0000	135.0000	135.0000	+1.237%	1	928	-52.296%
2026-02-20	133.3500	133.3500	133.3500	133.3500	+9.618%	1	927	-51.706%
2026-02-06	123.5300	123.5300	121.6500	121.6500	+12.120%	31	927	-47.061%
2026-02-02	109.3500	109.3500	108.5000	108.5000	-17.803%	2	928	-40.645%
2026-01-30	128.0000	135.0000	128.0000	132.0000	-18.180%	13	926	-51.212%
2026-01-29	152.8000	161.3300	152.8000	161.3300	+6.799%	141	935	-60.082%
2026-01-28	148.8000	151.0600	148.8000	151.0600	+12.521%	2	796	-57.368%
2026-01-27	132.4700	134.2500	132.4700	134.2500	+14.567%	2	796	-52.030%
2026-01-22	116.2500	117.1800	116.2500	117.1800	+24.000%	3	796	-45.042%
2026-01-15	94.5000	94.5000	94.5000	94.5000	+15.809%	1	799	-31.852%
2026-01-07	81.3200	81.6000	81.3200	81.6000	+1.530%	2	798	-21.078%
2026-01-05	80.3700	80.3700	80.3700	80.3700	+11.983%	1	798	-19.871%
2026-01-02	71.7700	71.7700	71.7700	71.7700	-0.042%	1	799	-10.269%
2025-12-31	71.5700	71.8000	71.5700	71.8000	-2.180%	10	790	-10.306%
2025-12-30	73.4000	73.4000	73.4000	73.4000	+0.520%	1	790	-12.262%
2025-12-29	72.9500	76.0000	72.7500	73.0200	-15.290%	14	789	-11.805%
2025-12-26	85.7800	86.2000	85.7800	86.2000	+5.186%	4	796	-25.290%
2025-12-24	82.3600	82.3600	81.4000	81.9500	-1.027%	9	794	-21.415%
2025-12-23	80.0000	82.8000	80.0000	82.8000	+6.427%	2	794	-22.222%
2025-12-22	77.6000	77.8000	77.6000	77.8000	+5.506%	2	795	-17.224%
2025-12-18	73.7400	73.7400	73.7400	73.7400	+2.874%	1	795	-12.666%
2025-12-17	71.0600	71.6800	71.0600	71.6800	+3.884%	3	796	-10.156%
2025-12-16	71.0000	71.0000	69.0000	69.0000	-0.289%	2	799	-6.667%
2025-12-15	72.0000	72.0000	69.2000	69.2000	+0.261%	2	799	-6.936%
2025-12-12	72.5200	72.5200	68.6000	69.0200	+11.556%	10	797	-6.694%
2025-12-10	61.8700	61.8700	61.8700	61.8700	-0.274%	1	794	+4.089%
2025-12-09	62.0400	62.0400	62.0400	62.0400	+0.048%	2	793	+3.804%
2025-12-08	61.6800	62.0100	61.6800	62.0100	-2.331%	3	794	+3.854%
2025-12-05	63.4000	63.4900	63.4000	63.4900	+0.063%	4	792	+1.433%
2025-12-04	64.4800	64.4800	63.4500	63.4500	-0.471%	2	792	+1.497%
2025-12-03	63.7500	64.6300	63.7500	63.7500	-2.672%	9	791	+1.020%
2025-12-01	65.0000	66.5000	65.0000	65.5000	+3.345%	4	792	-1.679%
2025-11-28	63.3800	63.3800	63.3800	63.3800	+4.261%	1	795	+1.609%
2025-11-26	60.5000	60.7900	60.3000	60.7900	+4.720%	6	789	+5.938%
2025-11-25	58.0500	58.0500	58.0500	58.0500	-1.777%	3	789	+10.939%
2025-11-24	56.7500	59.6000	56.5000	59.1000	+7.455%	11	792	+8.968%
2025-11-21	54.9000	57.0000	54.9000	55.0000	0.000%	22	784	+17.091%
2025-11-20	56.8900	56.8900	55.0000	55.0000	-3.084%	11	766	+17.091%
2025-11-19	56.7000	56.7500	56.7000	56.7500	+0.478%	3	756	+13.480%
2025-11-18	56.4700	56.4800	56.4700	56.4800	+6.165%	2	753	+14.023%
2025-11-17	56.7500	56.7500	53.2000	53.2000	-7.831%	2	753	+21.053%
2025-11-14	58.3200	58.3200	57.7200	57.7200	-10.093%	4	753	+11.573%
2025-11-13	64.2000	64.2000	64.2000	64.2000	-1.155%	2	749	+0.312%
2025-11-12	65.9500	65.9500	64.9500	64.9500	+11.829%	3	751	-0.847%
2025-11-11	58.0800	58.0800	58.0800	58.0800	+3.622%	1	749	+10.882%
2025-11-10	56.0500	56.0500	56.0500	56.0500	+12.890%	1	749	+14.897%
2025-11-07	49.6500	49.6500	49.6500	49.6500	+1.742%	1	750	+29.708%
2025-11-06	48.8000	48.8000	48.8000	48.8000	+2.737%	1	749	+31.967%
2025-11-04	50.0000	50.0000	47.5000	47.5000	-1.268%	4	748	+35.579%
2025-10-28	45.6500	48.5000	45.6500	48.1100	-2.808%	4	744	+33.860%
2025-10-27	52.3000	52.3000	49.5000	49.5000	-17.500%	8	745	+30.101%
2025-10-23	59.1500	60.0000	59.1500	60.0000	+13.852%	2	745	+7.333%
2025-10-22	52.7000	52.7000	52.7000	52.7000	-7.787%	5	745	+22.201%
2025-10-21	62.8000	62.8000	56.7000	57.1500	-21.151%	19	740	+12.686%
2025-10-20	68.7000	72.4800	68.7000	72.4800	+10.253%	11	728	-11.148%
2025-10-17	64.0000	65.9600	62.2200	65.7400	-1.793%	25	721	-2.038%
2025-10-16	66.9300	66.9400	66.9300	66.9400	+6.254%	4	724	-3.794%
2025-10-15	62.1000	63.1000	62.1000	63.0000	+6.599%	453	724	+2.222%
2025-10-14	59.1000	59.1000	59.1000	59.1000	+7.065%	1	732	+8.968%
2025-10-13	54.1400	55.2000	53.9000	55.2000	+10.180%	24	732	+16.667%
2025-10-10	50.1000	50.1000	50.1000	50.1000	+10.474%	1	725	+28.543%
2025-10-09	49.0000	49.2700	44.9500	45.3500	-10.198%	5	724	+42.007%
2025-10-08	49.7600	51.4300	49.7600	50.5000	+9.568%	4	722	+27.525%
2025-10-07	46.0000	47.0000	46.0000	46.0900	-0.988%	21	723	+39.727%
2025-10-06	44.0900	46.5500	43.8100	46.5500	+12.712%	8	731	+38.346%
2025-10-03	40.0000	41.3000	39.9600	41.3000	+8.484%	11	728	+55.932%
2025-10-02	40.5000	40.5000	38.0700	38.0700	-6.645%	3	719	+69.162%
2025-10-01	40.5500	41.1200	40.5500	40.7800	+4.618%	21	717	+57.921%
2025-09-29	38.4000	39.0000	38.4000	38.9800	+16.882%	153	709	+65.213%
2025-09-25	32.0000	33.3500	32.0000	33.3500	+4.545%	2	568	+93.103%
2025-09-22	32.9400	33.1000	31.9000	31.9000	+1.173%	5	568	+101.881%
2025-09-16	29.7500	31.9700	29.7500	31.5300	+6.556%	102	568	+104.250%
2025-09-15	30.8500	30.8500	29.5900	29.5900	+3.209%	3	504	+117.641%
2025-09-12	28.6700	28.6700	28.6700	28.6700	+3.315%	1	504	+124.625%
2025-09-10	28.4600	28.8100	27.7500	27.7500	-0.538%	11	503	+132.072%
2025-09-09	30.4500	31.5500	27.9000	27.9000	-3.660%	12	495	+130.824%
2025-09-08	28.5000	29.0500	28.5000	28.9600	+9.448%	16	495	+122.376%
2025-09-05	28.0000	28.0000	26.4000	26.4600	+6.909%	7	496	+143.386%
2025-09-04	25.1500	25.1500	24.7500	24.7500	-7.477%	2	494	+160.202%
2025-09-03	25.1800	26.7500	25.1800	26.7500	+7.000%	36	492	+140.748%
2025-09-02	23.4300	25.0000	23.4300	25.0000	+30.276%	2	456	+157.600%
2025-08-27	19.1100	19.1900	19.1100	19.1900	+15.672%	2	456	+235.591%
2025-08-20	16.8700	16.8700	16.5900	16.5900	+5.871%	112	454	+288.186%
2025-08-19	16.1000	16.3700	15.6700	15.6700	-3.629%	88	342	+310.976%
2025-08-18	16.8000	17.0200	16.2600	16.2600	-8.652%	251	254	+296.064%
2025-08-15	18.2000	18.2000	17.8000	17.8000	+8.207%	4	7	+261.798%
2025-07-31	16.4500	16.4500	16.4500	16.4500	-26.889%	1	3	+291.489%
2025-07-23	22.5000	22.5000	22.5000	22.5000	+11.552%	3	3	+186.222%
2025-07-21	20.0800	20.3000	20.0800	20.1700	0.000%	3	1	+219.286%

.dark-mode .KByKJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KByKJK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C360GLD Jun 17 2027 360.00 Call (GLD270617C00360000)option OPRA

GLD20270617C360
GLD Jun 17 2027 360.00 Call (GLD270617C00360000)
option OPRA