Dark

GLD20270617C365
GLD Jun 17 2027 365.00 Call (GLD270617C00365000)
option OPRA

EOD

Jul 23, 2026

44.00-9.428%(-4.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	44.0000	44.0000	44.0000	44.0000	-9.428%	1	389	0.000%
2026-07-22	49.7500	50.1400	48.5800	48.5800	+18.632%	132	388	-9.428%
2026-07-20	42.0500	42.0500	40.9500	40.9500	+0.614%	2	448	+7.448%
2026-07-16	41.3000	41.5000	40.7000	40.7000	-13.404%	7	448	+8.108%
2026-07-14	47.0000	47.0000	47.0000	47.0000	+12.172%	1	444	-6.383%
2026-07-13	44.0800	44.0800	41.9000	41.9000	-14.490%	8	445	+5.012%
2026-07-09	49.0000	49.0000	49.0000	49.0000	-1.547%	10	443	-10.204%
2026-07-07	49.7700	49.7700	49.7700	49.7700	+0.566%	1	433	-11.593%
2026-07-06	49.4900	49.4900	49.4900	49.4900	+3.212%	1	433	-11.093%
2026-07-02	47.9500	47.9500	47.9500	47.9500	+1.481%	1	434	-8.238%
2026-07-01	48.5000	48.5000	47.2500	47.2500	+6.780%	32	434	-6.878%
2026-06-30	46.0000	46.0000	44.2500	44.2500	+0.158%	6	405	-0.565%
2026-06-29	45.5000	45.5000	44.1800	44.1800	-7.048%	16	399	-0.407%
2026-06-26	46.2000	48.5000	46.2000	47.5300	+6.809%	8	383	-7.427%
2026-06-25	43.9500	45.0000	43.9000	44.5000	+2.535%	76	386	-1.124%
2026-06-24	43.0400	45.0900	42.2500	43.4000	-15.350%	85	349	+1.382%
2026-06-23	51.4000	51.4000	50.1200	51.2700	-6.951%	10	316	-14.180%
2026-06-22	54.6500	55.1000	54.6500	55.1000	-16.578%	3	309	-20.145%
2026-06-17	66.0500	66.0500	66.0500	66.0500	+2.403%	20	291	-33.384%
2026-06-16	64.5600	64.5600	64.2500	64.5000	+13.079%	3	291	-31.783%
2026-06-12	55.7500	57.2700	55.7500	57.0400	+16.290%	6	291	-22.861%
2026-06-10	49.4000	49.4000	49.0500	49.0500	-26.813%	3	291	-10.296%
2026-06-05	69.6200	69.6200	67.0200	67.0200	-14.055%	6	293	-34.348%
2026-06-02	78.1600	78.1600	77.9800	77.9800	+1.273%	5	296	-43.575%
2026-06-01	77.0000	77.0000	77.0000	77.0000	-6.497%	1	296	-42.857%
2026-05-29	83.5500	83.5500	82.3500	82.3500	+4.439%	3	295	-46.570%
2026-05-28	78.9000	78.9000	78.8500	78.8500	+0.191%	2	293	-44.198%
2026-05-26	80.7300	80.7300	78.7000	78.7000	-2.840%	2	293	-44.091%
2026-05-20	81.0000	81.0000	81.0000	81.0000	-17.305%	1	291	-45.679%
2026-05-11	97.3700	97.9500	97.3000	97.9500	-0.204%	35	301	-55.079%
2026-05-08	98.1500	98.1500	98.1500	98.1500	+10.592%	3	275	-55.171%
2026-04-30	89.2400	89.5000	88.7500	88.7500	+5.279%	4	272	-50.423%
2026-04-29	82.8900	84.3000	82.8900	84.3000	-2.147%	101	282	-47.805%
2026-04-28	86.1500	86.1500	86.1500	86.1500	-18.341%	100	307	-48.926%
2026-04-10	105.5000	105.5000	105.5000	105.5000	-1.430%	1	223	-58.294%
2026-04-08	107.0300	107.0300	107.0300	107.0300	+6.529%	1	223	-58.890%
2026-04-06	101.1500	101.1500	100.4700	100.4700	-7.952%	11	223	-56.206%
2026-04-01	109.2500	109.4000	109.1500	109.1500	+19.813%	11	225	-59.689%
2026-03-30	91.1000	91.1000	91.1000	91.1000	+7.366%	1	217	-51.701%
2026-03-26	84.8500	84.8500	84.8500	84.8500	-8.241%	4	217	-48.144%
2026-03-20	92.4700	92.4700	92.4700	92.4700	+1.027%	1	213	-52.417%
2026-03-19	95.4500	95.4500	91.5300	91.5300	-19.392%	5	214	-51.928%
2026-03-18	111.2900	113.5500	111.2900	113.5500	-9.766%	8	217	-61.251%
2026-03-13	126.3000	126.3000	125.8400	125.8400	-5.914%	8	213	-65.035%
2026-03-12	135.9800	136.6100	133.7000	133.7500	-2.529%	10	213	-67.103%
2026-03-06	137.3900	138.4400	137.2200	137.2200	-5.730%	7	218	-67.935%
2026-02-27	145.5600	145.5600	145.5600	145.5600	+14.524%	1	211	-69.772%
2026-02-20	127.1000	127.1000	127.1000	127.1000	+13.361%	5	211	-65.382%
2026-02-17	112.1200	112.1200	112.1200	112.1200	-7.316%	1	214	-60.756%
2026-02-13	120.7000	120.9700	120.7000	120.9700	+1.485%	3	212	-63.627%
2026-02-06	119.2100	119.2100	119.2000	119.2000	-8.519%	4	212	-63.087%
2026-01-30	127.3700	130.3000	123.0000	130.3000	-11.361%	16	208	-66.232%
2026-01-29	147.0000	147.0000	147.0000	147.0000	-5.008%	1	214	-70.068%
2026-01-28	154.9000	154.9000	154.7500	154.7500	+33.348%	3	214	-71.567%
2026-01-23	114.0900	116.0500	114.0900	116.0500	+6.429%	3	211	-62.085%
2026-01-21	109.0400	109.0400	109.0400	109.0400	+11.836%	3	212	-59.648%
2026-01-20	103.0000	103.0000	97.5000	97.5000	+11.992%	3	214	-54.872%
2026-01-16	87.0600	87.0600	87.0600	87.0600	-1.516%	1	211	-49.460%
2026-01-15	88.4000	88.4000	88.4000	88.4000	-0.674%	1	211	-50.226%
2026-01-13	89.0000	89.0000	89.0000	89.0000	-0.891%	1	210	-50.562%
2026-01-12	89.8000	89.8000	89.8000	89.8000	+16.623%	2	210	-51.002%
2026-01-07	77.0000	77.0000	77.0000	77.0000	-4.880%	1	209	-42.857%
2026-01-06	80.9500	80.9500	80.9500	80.9500	+19.837%	1	209	-45.645%
2025-12-31	67.5500	67.5500	67.5500	67.5500	-2.427%	1	208	-34.863%
2025-12-29	72.9500	73.0000	69.2300	69.2300	-13.049%	22	208	-36.444%
2025-12-24	79.6200	79.6200	79.6200	79.6200	+5.387%	1	208	-44.738%
2025-12-22	75.0500	75.5500	75.0500	75.5500	+9.493%	3	209	-41.760%
2025-12-18	69.0000	69.0000	69.0000	69.0000	+3.448%	1	209	-36.232%
2025-12-15	66.6500	66.7000	66.6500	66.7000	+3.813%	3	210	-34.033%
2025-12-11	64.0000	64.2500	64.0000	64.2500	+8.714%	192	210	-31.518%
2025-12-10	59.3000	59.3000	59.1000	59.1000	+1.026%	4	395	-25.550%
2025-12-08	58.5000	58.5000	58.5000	58.5000	-3.049%	1	399	-24.786%
2025-12-04	60.3400	60.3400	60.3400	60.3400	-0.920%	1	399	-27.080%
2025-12-02	62.1000	62.1000	59.2500	60.9000	-2.948%	6	398	-27.750%
2025-12-01	62.6000	62.7500	62.6000	62.7500	+2.199%	2	396	-29.880%
2025-11-28	60.9000	61.4000	60.9000	61.4000	+6.412%	3	396	-28.339%
2025-11-26	57.9500	57.9500	57.7000	57.7000	+9.905%	2	393	-23.744%
2025-11-21	52.3800	52.5000	52.3800	52.5000	+0.325%	2	393	-16.190%
2025-11-20	52.3300	52.3300	52.3300	52.3300	-2.642%	1	394	-15.918%
2025-11-19	53.7500	53.7500	53.7500	53.7500	+1.473%	1	394	-18.140%
2025-11-18	52.0000	52.9700	52.0000	52.9700	-0.712%	2	394	-16.934%
2025-11-17	53.3500	53.3500	53.3500	53.3500	-0.150%	1	395	-17.526%
2025-11-14	52.4000	53.4300	52.4000	53.4300	-13.502%	2	396	-17.649%
2025-11-13	61.7700	61.7700	61.7700	61.7700	+2.438%	2	396	-28.768%
2025-11-12	63.0000	63.0000	60.3000	60.3000	+11.874%	7	396	-27.032%
2025-11-10	53.7200	53.9000	53.7200	53.9000	+12.927%	2	398	-18.367%
2025-11-07	47.8000	47.8000	47.7300	47.7300	+1.553%	2	400	-7.815%
2025-11-06	46.9000	47.0000	46.9000	47.0000	+5.951%	203	400	-6.383%
2025-11-04	46.3000	46.3000	44.3600	44.3600	-9.469%	3	200	-0.812%
2025-11-03	50.3900	50.5800	49.0000	49.0000	-2.797%	144	197	-10.204%
2025-10-31	50.4100	50.4100	50.4100	50.4100	-0.670%	3	197	-12.716%
2025-10-30	50.6000	50.7500	50.6000	50.7500	+7.979%	12	197	-13.300%
2025-10-29	48.5000	49.2000	47.0000	47.0000	+4.329%	9	199	-6.383%
2025-10-28	43.6000	45.9000	43.0500	45.0500	-3.014%	10	197	-2.331%
2025-10-27	50.0200	50.0200	46.4500	46.4500	-5.800%	6	196	-5.274%
2025-10-22	49.3100	49.3100	49.3100	49.3100	-11.424%	1	196	-10.769%
2025-10-21	59.3000	59.3000	54.2700	55.6700	-19.899%	7	196	-20.963%
2025-10-20	69.5000	69.5000	69.5000	69.5000	+13.321%	1	198	-36.691%
2025-10-17	61.3300	61.3300	61.3300	61.3300	-8.735%	1	197	-28.257%
2025-10-16	65.6400	67.2000	65.6400	67.2000	+15.286%	3	196	-34.524%
2025-10-15	59.1800	59.1800	58.2900	58.2900	+4.462%	3	195	-24.515%
2025-10-14	53.3100	55.8000	53.3100	55.8000	+6.713%	5	195	-21.147%
2025-10-13	51.4300	52.7700	51.4300	52.2900	+12.816%	17	191	-15.854%
2025-10-10	47.0000	47.0000	45.7000	46.3500	+6.871%	11	200	-5.070%
2025-10-09	47.8400	47.8400	43.3700	43.3700	-10.393%	3	194	+1.453%
2025-10-08	48.8300	49.0000	48.4000	48.4000	+8.935%	8	191	-9.091%
2025-10-07	43.4200	44.4300	42.5000	44.4300	+3.446%	6	184	-0.968%
2025-10-06	42.3700	42.9500	41.5400	42.9500	+12.288%	179	182	+2.445%
2025-10-03	37.9500	38.2500	37.9500	38.2500	+2.273%	4	38	+15.033%
2025-10-02	37.4000	37.4000	37.4000	37.4000	+12.821%	2	39	+17.647%
2025-09-26	33.4800	33.4800	33.1500	33.1500	+5.439%	12	39	+32.730%
2025-09-24	31.4400	31.4400	31.4400	31.4400	-7.120%	1	29	+39.949%
2025-09-23	33.8300	33.8500	33.8300	33.8500	+20.548%	3	29	+29.985%
2025-09-15	28.0800	28.0800	28.0800	28.0800	+4.193%	1	30	+56.695%
2025-09-12	26.9500	26.9500	26.9500	26.9500	+5.356%	1	29	+63.265%
2025-09-05	24.5200	25.5800	24.5200	25.5800	+11.703%	3	29	+72.009%
2025-09-04	23.5000	23.5000	22.9000	22.9000	-6.531%	2	27	+92.140%
2025-09-03	25.4000	25.4000	24.5000	24.5000	+3.114%	6	25	+79.592%
2025-09-02	21.1000	23.7600	21.1000	23.7600	+18.800%	19	20	+85.185%
2025-08-29	20.0000	20.0000	20.0000	20.0000	+33.333%	3	2	+120.000%
2025-08-18	15.0000	15.0000	15.0000	15.0000	-10.714%	1	2	+193.333%
2025-08-08	16.8000	16.8000	16.8000	16.8000	-6.145%	1	1	+161.905%
2025-08-05	17.9000	17.9000	17.9000	17.9000	+9.816%	1	1	+145.810%
2025-07-28	16.0500	16.3000	15.2000	16.3000	0.000%	4	0	+169.939%

.dark-mode .fKPSSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKPSSh{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C365GLD Jun 17 2027 365.00 Call (GLD270617C00365000)option OPRA

GLD20270617C365
GLD Jun 17 2027 365.00 Call (GLD270617C00365000)
option OPRA