Dark

GLD20270617C370
GLD Jun 17 2027 370.00 Call (GLD270617C00370000)
option OPRA

EOD

Sep 16, 2026

55.95+8.958%(+4.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	55.9500	55.9500	55.9500	55.9500	+8.958%	2	2,512	0.000%
2026-09-14	51.3500	51.3500	51.3500	51.3500	-11.313%	4	2,510	+8.958%
2026-09-11	57.9000	57.9000	57.9000	57.9000	+0.434%	1	2,514	-3.368%
2026-09-08	57.6500	57.6500	57.6500	57.6500	-8.244%	1	2,514	-2.949%
2026-09-04	62.8200	62.8300	62.8200	62.8300	-4.760%	4	2,509	-10.950%
2026-09-03	65.9700	65.9700	65.9700	65.9700	+13.467%	2	2,509	-15.189%
2026-09-02	58.0000	58.1400	58.0000	58.1400	+2.866%	3	2,511	-3.767%
2026-09-01	58.3000	58.3000	56.5200	56.5200	-10.214%	8	2,509	-1.008%
2026-08-31	63.0000	63.0000	62.9500	62.9500	-6.045%	3	2,513	-11.120%
2026-08-28	67.0000	67.0000	67.0000	67.0000	-13.437%	1	2,514	-16.493%
2026-08-27	77.4000	77.4000	77.4000	77.4000	+1.442%	10	2,513	-27.713%
2026-08-26	76.3000	76.3000	76.3000	76.3000	-5.802%	1	2,523	-26.671%
2026-08-25	77.2000	81.0000	77.2000	81.0000	+1.478%	3	2,523	-30.926%
2026-08-24	81.8500	81.8500	79.8200	79.8200	+2.927%	11	2,522	-29.905%
2026-08-21	75.2100	77.5500	75.2100	77.5500	+11.727%	9	2,532	-27.853%
2026-08-20	69.4100	69.4100	69.4100	69.4100	+2.541%	2	2,531	-19.392%
2026-08-19	64.6000	68.0000	64.6000	67.6900	+16.707%	31	2,531	-17.344%
2026-08-18	58.0000	58.0000	58.0000	58.0000	-6.602%	2	2,579	-3.534%
2026-08-17	62.3000	63.1000	61.7000	62.1000	+4.545%	60	2,577	-9.903%
2026-08-14	59.4000	59.4000	59.4000	59.4000	-3.852%	1	2,555	-5.808%
2026-08-12	63.4000	63.7000	61.7800	61.7800	+3.884%	3	2,556	-9.437%
2026-08-11	60.5000	60.5000	59.4700	59.4700	-2.668%	23	2,556	-5.919%
2026-08-10	56.0000	61.1000	55.9500	61.1000	+7.476%	16	2,558	-8.429%
2026-08-07	58.2900	58.9400	56.8100	56.8500	+13.134%	23	2,563	-1.583%
2026-08-06	50.9000	52.7000	50.2000	50.2500	-1.393%	13	2,571	+11.343%
2026-08-05	47.0000	51.9000	47.0000	50.9600	+24.293%	112	2,566	+9.792%
2026-08-04	39.9000	41.0000	39.9000	41.0000	+8.898%	11	2,611	+36.463%
2026-08-03	39.5000	39.5000	37.1800	37.6500	-3.462%	36	2,603	+48.606%
2026-07-31	37.7900	39.0000	37.7900	39.0000	-8.235%	4	2,582	+43.462%
2026-07-30	40.3100	42.6000	40.3100	42.5000	+8.974%	16	2,580	+31.647%
2026-07-29	37.1500	41.1100	37.0000	39.0000	-5.683%	42	2,579	+43.462%
2026-07-27	41.2000	41.4000	41.2000	41.3500	-1.313%	13	2,570	+35.308%
2026-07-24	41.1500	41.9000	41.1500	41.9000	+5.542%	2	2,571	+33.532%
2026-07-23	41.1000	41.1000	39.7000	39.7000	-16.068%	4	2,569	+40.932%
2026-07-22	46.1700	47.3000	46.1700	47.3000	+11.294%	3	2,572	+18.288%
2026-07-21	40.9500	42.5000	40.9500	42.5000	+9.114%	5	2,572	+31.647%
2026-07-20	38.6500	39.1300	38.4900	38.9500	-0.511%	10	2,573	+43.646%
2026-07-17	39.2900	40.1500	39.1500	39.1500	-0.886%	45	2,569	+42.912%
2026-07-16	38.0000	39.5000	38.0000	39.5000	-5.048%	6	2,568	+41.646%
2026-07-15	41.6000	41.6000	41.6000	41.6000	-2.118%	1	2,563	+34.495%
2026-07-14	43.2400	43.2400	42.5000	42.5000	+9.621%	7	2,565	+31.647%
2026-07-13	40.8300	40.8300	38.4000	38.7700	-14.131%	11	2,572	+44.313%
2026-07-10	45.1500	45.1500	45.1500	45.1500	-3.526%	3	2,568	+23.920%
2026-07-07	46.9500	47.3000	46.8000	46.8000	-3.086%	10	2,565	+19.551%
2026-07-06	48.0000	48.2900	48.0000	48.2900	+4.163%	2	2,568	+15.862%
2026-07-02	46.1300	46.3600	45.5000	46.3600	+3.969%	3	2,571	+20.686%
2026-07-01	44.5900	44.5900	44.5900	44.5900	+7.265%	2	2,571	+25.477%
2026-06-30	41.5000	43.3900	41.4100	41.5700	+2.012%	9	2,573	+34.592%
2026-06-29	42.2000	42.2000	39.6000	40.7500	-7.805%	41	2,574	+37.301%
2026-06-26	45.0000	45.7000	44.2000	44.2000	+3.440%	77	2,547	+26.584%
2026-06-25	41.3500	43.0300	41.1700	42.7300	+7.443%	85	2,493	+30.938%
2026-06-24	42.0000	42.2300	39.7700	39.7700	-16.221%	110	2,437	+40.684%
2026-06-23	47.4700	47.4700	47.4700	47.4700	-12.093%	1	2,347	+17.864%
2026-06-18	54.0000	54.0000	54.0000	54.0000	-3.485%	1	2,349	+3.611%
2026-06-17	63.0000	63.0300	55.9500	55.9500	-8.876%	6	2,349	0.000%
2026-06-16	61.5500	61.5900	61.4000	61.4000	-1.917%	5	2,349	-8.876%
2026-06-15	63.0000	63.2000	62.6000	62.6000	+14.610%	4	2,344	-10.623%
2026-06-12	53.3500	54.6200	53.3500	54.6200	+4.938%	5	2,346	+2.435%
2026-06-11	46.4900	52.0500	46.0000	52.0500	+11.194%	10	2,346	+7.493%
2026-06-10	49.0000	49.2400	46.8100	46.8100	-19.321%	14	2,340	+19.526%
2026-06-09	58.0200	58.0200	58.0200	58.0200	-7.405%	1	2,332	-3.568%
2026-06-08	63.5000	63.5000	62.5000	62.6600	+0.112%	3	2,331	-10.709%
2026-06-05	63.9000	63.9000	62.5900	62.5900	-16.769%	16	2,332	-10.609%
2026-06-02	74.4600	75.2000	74.4600	75.2000	+1.498%	4	2,340	-25.598%
2026-06-01	73.0000	74.0900	71.6000	74.0900	-5.977%	207	2,338	-24.484%
2026-05-29	78.8000	78.8000	78.8000	78.8000	+4.579%	1	2,257	-28.997%
2026-05-28	73.1500	75.3500	73.1500	75.3500	+8.417%	16	2,257	-25.747%
2026-05-27	70.0000	70.0000	69.5000	69.5000	-7.580%	2	2,257	-19.496%
2026-05-26	74.2500	75.2000	74.2500	75.2000	-4.810%	2	2,259	-25.598%
2026-05-21	79.0000	79.0000	79.0000	79.0000	+3.268%	2	2,259	-29.177%
2026-05-19	75.2500	76.5000	75.2500	76.5000	-4.375%	3	2,259	-26.863%
2026-05-18	82.4000	82.4500	80.0000	80.0000	-0.062%	12	2,243	-30.063%
2026-05-15	80.0500	80.0500	80.0500	80.0500	-10.459%	10	2,243	-30.106%
2026-05-14	90.8500	91.0000	89.4000	89.4000	-3.163%	7	2,241	-37.416%
2026-05-13	92.3200	92.3200	92.3200	92.3200	+1.451%	3	2,244	-39.396%
2026-05-12	90.9300	91.0000	90.9300	91.0000	-3.088%	11	2,244	-38.516%
2026-05-11	94.7000	94.7000	93.9000	93.9000	-2.411%	6	2,244	-40.415%
2026-05-07	96.2200	96.2200	96.2200	96.2200	+4.929%	2	2,238	-41.852%
2026-05-06	91.7000	91.7000	91.7000	91.7000	+12.226%	3	2,236	-38.986%
2026-05-05	81.7500	81.7500	81.7000	81.7100	+2.137%	4	2,236	-31.526%
2026-05-04	80.0000	80.0000	80.0000	80.0000	-4.943%	1	2,233	-30.063%
2026-04-28	84.1600	84.1600	84.1600	84.1600	-7.067%	1	2,233	-33.519%
2026-04-27	90.3300	90.5600	90.3300	90.5600	-4.382%	3	2,232	-38.218%
2026-04-24	95.3800	95.3800	94.4800	94.7100	-5.761%	4	2,232	-40.925%
2026-04-21	100.5000	100.5000	100.5000	100.5000	-3.966%	1	2,228	-44.328%
2026-04-14	104.6500	104.6500	104.6500	104.6500	+7.026%	100	2,228	-46.536%
2026-04-07	97.7800	97.7800	97.7800	97.7800	+0.359%	1	2,228	-42.780%
2026-04-06	97.4300	97.4300	97.4300	97.4300	-0.429%	1	2,229	-42.574%
2026-04-02	93.1000	97.8500	93.1000	97.8500	-6.916%	6	2,230	-42.821%
2026-04-01	101.5500	105.1200	101.5500	105.1200	+25.817%	11	2,230	-46.775%
2026-03-26	83.5500	83.5500	83.5500	83.5500	-7.424%	10	2,239	-33.034%
2026-03-25	89.3000	90.2500	87.9000	90.2500	+14.241%	9	2,235	-38.006%
2026-03-24	80.2200	81.8500	78.0100	79.0000	0.000%	10	2,236	-29.177%
2026-03-23	82.5000	84.7500	79.0000	79.0000	-5.502%	13	2,241	-29.177%
2026-03-20	86.7400	86.7400	83.6000	83.6000	-7.111%	3	2,241	-33.074%
2026-03-19	90.0000	90.0000	90.0000	90.0000	-16.045%	1	2,241	-37.833%
2026-03-18	109.5000	109.5000	107.2000	107.2000	-17.316%	2	2,241	-47.808%
2026-03-09	129.6500	129.6500	129.6500	129.6500	+2.425%	1	2,241	-56.845%
2026-03-05	126.5200	126.5800	126.5200	126.5800	-2.885%	2	2,251	-55.799%
2026-03-03	130.3400	130.3400	130.3400	130.3400	-3.387%	1	2,251	-57.074%
2026-02-26	134.9000	134.9100	134.9000	134.9100	+0.717%	2	2,251	-58.528%
2026-02-24	131.2900	133.9500	131.2900	133.9500	+6.989%	6	2,250	-58.231%
2026-02-20	125.2000	125.2000	125.2000	125.2000	+0.321%	1	2,250	-55.312%
2026-02-09	121.2500	124.9000	121.2500	124.8000	+7.847%	24	2,250	-55.168%
2026-02-06	115.7200	115.7200	115.7200	115.7200	+2.862%	1	2,251	-51.651%
2026-02-04	112.5000	112.5000	112.5000	112.5000	-6.250%	1	2,252	-50.267%
2026-02-03	120.0000	120.0000	120.0000	120.0000	+23.203%	1	2,252	-53.375%
2026-02-02	101.1000	106.6000	97.4000	97.4000	-15.634%	9	2,252	-42.556%
2026-01-30	124.3000	124.3000	115.4500	115.4500	-24.399%	11	2,255	-51.537%
2026-01-29	146.8900	152.7100	140.2800	152.7100	+1.807%	4	2,256	-63.362%
2026-01-28	141.2900	150.0000	141.2900	150.0000	+23.793%	6	2,264	-62.700%
2026-01-26	123.6500	125.0000	119.3600	121.1700	+5.338%	9	2,270	-53.825%
2026-01-23	113.0000	115.0300	113.0000	115.0300	+4.383%	17	2,274	-51.361%
2026-01-22	102.0500	110.2000	102.0500	110.2000	+5.962%	2	2,266	-49.229%
2026-01-21	104.2000	104.2000	104.0000	104.0000	+8.458%	4	2,267	-46.202%
2026-01-20	93.6500	95.8900	93.6500	95.8900	+13.332%	15	2,271	-41.652%
2026-01-16	81.6800	84.6100	81.6800	84.6100	-3.798%	35	2,305	-33.873%
2026-01-15	85.3500	87.9900	84.7500	87.9500	+2.363%	14	2,305	-36.384%
2026-01-14	86.9300	86.9300	85.9200	85.9200	+2.116%	5	2,300	-34.881%
2026-01-13	84.4000	84.7700	84.1400	84.1400	-2.728%	3	2,305	-33.504%
2026-01-12	86.4000	86.5000	86.4000	86.5000	+12.338%	2	2,305	-35.318%
2026-01-09	75.0000	77.0000	75.0000	77.0000	+3.634%	2	2,303	-27.338%
2026-01-07	74.7000	74.7000	74.3000	74.3000	-3.694%	5	2,305	-24.697%
2026-01-06	76.5000	77.1500	76.5000	77.1500	+3.488%	3	2,307	-27.479%
2026-01-05	74.5500	74.5500	74.5500	74.5500	+13.384%	16	2,310	-24.950%
2026-01-02	65.7500	65.7500	65.7500	65.7500	-4.364%	5	2,326	-14.905%
2025-12-30	68.7500	68.7500	68.7500	68.7500	+4.135%	100	2,321	-18.618%
2025-12-29	64.4600	68.4500	64.4600	66.0200	-18.775%	4	2,221	-15.253%
2025-12-26	81.2800	81.2800	81.2800	81.2800	+6.499%	3	2,221	-31.164%
2025-12-24	75.2700	76.3200	75.2700	76.3200	+1.760%	6	2,221	-26.690%
2025-12-23	75.0000	75.0000	75.0000	75.0000	+5.337%	6	2,221	-25.400%
2025-12-22	71.0000	71.2000	71.0000	71.2000	+6.667%	2	2,222	-21.419%
2025-12-19	66.4000	66.7500	66.4000	66.7500	+2.692%	4	2,222	-16.180%
2025-12-18	65.0000	65.0000	65.0000	65.0000	+3.668%	6	2,222	-13.923%
2025-12-16	62.7000	62.7000	62.7000	62.7000	-1.415%	1	2,216	-10.766%
2025-12-15	62.9000	63.6000	62.9000	63.6000	+1.549%	7	2,217	-12.028%
2025-12-12	62.6300	62.6300	62.6300	62.6300	+7.335%	1	2,222	-10.666%
2025-12-11	58.3500	58.3500	58.3500	58.3500	+2.010%	1	2,221	-4.113%
2025-12-09	57.0700	57.2000	57.0700	57.2000	+0.281%	11	2,222	-2.185%
2025-12-08	57.0400	57.0400	57.0400	57.0400	-0.627%	30	2,212	-1.911%
2025-12-05	59.1000	59.1000	57.4000	57.4000	-0.157%	169	2,194	-2.526%
2025-12-04	57.4900	57.4900	57.4900	57.4900	+1.037%	1	2,204	-2.679%
2025-12-02	56.9000	56.9000	56.9000	56.9000	-5.497%	1	2,204	-1.670%
2025-12-01	60.2100	60.2100	60.2100	60.2100	+9.076%	2	2,205	-7.075%
2025-11-26	54.6200	55.2000	54.6200	55.2000	+2.222%	4	2,204	+1.359%
2025-11-25	54.0000	54.0000	54.0000	54.0000	+7.677%	1	2,204	+3.611%
2025-11-24	50.1500	50.1500	50.1500	50.1500	-5.377%	1	2,204	+11.565%
2025-11-19	53.0000	53.0000	53.0000	53.0000	+5.473%	2	2,204	+5.566%
2025-11-18	48.6000	50.2500	48.6000	50.2500	-3.365%	7	2,204	+11.343%
2025-11-14	52.0000	52.0000	52.0000	52.0000	-12.458%	1	2,206	+7.596%
2025-11-13	58.9400	59.4000	58.9400	59.4000	-1.980%	3	2,206	-5.808%
2025-11-12	54.0500	60.9000	54.0500	60.6000	+15.209%	144	2,205	-7.673%
2025-11-11	53.5100	53.5100	52.6000	52.6000	+0.019%	6	2,249	+6.369%
2025-11-10	50.0000	52.5900	50.0000	52.5900	+18.794%	4	2,249	+6.389%
2025-11-06	43.8300	44.2700	43.8300	44.2700	-0.068%	3	2,251	+26.384%
2025-11-05	44.3000	44.3000	44.3000	44.3000	+2.074%	1	2,252	+26.298%
2025-11-04	41.5800	43.4000	41.5800	43.4000	-6.425%	2	2,251	+28.917%
2025-11-03	47.7400	48.2700	46.3800	46.3800	+1.688%	147	2,181	+20.634%
2025-10-31	49.5000	49.5000	45.6100	45.6100	-5.413%	2,010	2,181	+22.670%
2025-10-30	44.2700	48.2200	44.2700	48.2200	+5.054%	10	427	+16.031%
2025-10-29	46.3300	47.0000	45.9000	45.9000	+12.999%	3	422	+21.895%
2025-10-28	40.5000	40.6200	40.5000	40.6200	-10.232%	4	421	+37.740%
2025-10-27	46.5400	46.5500	43.2000	45.2500	-15.736%	16	415	+23.646%
2025-10-24	53.7000	53.7000	53.7000	53.7000	-0.556%	2	415	+4.190%
2025-10-23	54.0000	54.0000	54.0000	54.0000	+9.091%	10	415	+3.611%
2025-10-22	50.1000	50.1000	45.8900	49.5000	-4.698%	16	417	+13.030%
2025-10-21	56.0000	56.0000	51.9400	51.9400	-17.621%	4	415	+7.720%
2025-10-16	59.9500	63.0500	59.9300	63.0500	+12.993%	15	414	-11.261%
2025-10-15	55.4900	57.2600	55.4900	55.8000	+3.525%	396	415	+0.269%
2025-10-14	50.6900	53.9000	50.6900	53.9000	+7.029%	2	410	+3.803%
2025-10-13	49.4500	50.5500	49.4500	50.3600	+14.507%	80	410	+11.100%
2025-10-10	42.7400	45.0000	41.4500	43.9800	+6.001%	226	455	+27.217%
2025-10-09	43.9700	43.9700	38.5000	41.4900	-10.966%	9	249	+34.852%
2025-10-08	47.0000	47.0000	45.9000	46.6000	+10.979%	25	245	+20.064%
2025-10-07	40.9500	41.9900	40.8300	41.9900	+4.975%	29	243	+33.246%
2025-10-06	38.6000	40.0000	38.6000	40.0000	+12.803%	5	217	+39.875%
2025-10-03	36.2300	36.2300	35.4600	35.4600	+7.001%	12	219	+57.783%
2025-10-02	36.0000	36.0000	33.1400	33.1400	-9.330%	11	209	+68.829%
2025-10-01	36.0000	36.5500	36.0000	36.5500	+9.104%	2	200	+53.078%
2025-09-30	33.5000	33.5000	33.5000	33.5000	+0.601%	1	200	+67.015%
2025-09-29	34.2000	34.2000	33.3000	33.3000	+4.915%	4	199	+68.018%
2025-09-26	31.7400	31.7400	31.7400	31.7400	+0.602%	4	198	+76.276%
2025-09-23	32.0000	32.0000	31.5500	31.5500	+7.790%	3	194	+77.338%
2025-09-22	29.2800	29.2800	28.9800	29.2700	+9.790%	12	192	+91.151%
2025-09-19	25.7900	26.6600	25.7900	26.6600	-1.805%	2	181	+109.865%
2025-09-16	27.1500	27.1500	27.1500	27.1500	+4.423%	3	179	+106.077%
2025-09-15	25.1700	26.1600	24.5600	26.0000	+3.503%	166	182	+115.192%
2025-09-12	25.1200	25.1200	25.1200	25.1200	+2.614%	1	26	+122.731%
2025-09-11	24.4800	24.4800	24.4800	24.4800	-4.075%	1	25	+128.554%
2025-09-08	25.4600	25.5200	25.4600	25.5200	+7.589%	3	24	+119.240%
2025-09-05	23.6100	23.8300	23.6100	23.7200	+10.841%	4	22	+135.877%
2025-09-04	21.8500	21.8500	21.4000	21.4000	-6.957%	2	18	+161.449%
2025-09-03	22.6100	23.7000	22.6100	23.0000	+21.758%	3	16	+143.261%
2025-08-29	18.6000	18.8900	18.6000	18.8900	+15.890%	4	10	+196.188%
2025-08-27	16.3000	16.3000	16.3000	16.3000	0.000%	1	10	+243.252%
2025-08-26	16.3000	16.3000	16.3000	16.3000	-7.386%	1	8	+243.252%
2025-08-25	17.6000	17.6000	17.6000	17.6000	+19.403%	2	8	+217.898%
2025-08-18	14.7400	14.7400	14.7400	14.7400	-11.737%	1	6	+279.579%
2025-08-12	16.7000	16.7000	16.7000	16.7000	+4.768%	4	6	+235.030%
2025-07-25	15.9400	15.9400	15.9400	15.9400	-5.569%	1	3	+251.004%
2025-07-24	17.5900	17.5900	16.8800	16.8800	-10.688%	3	2	+231.457%
2025-07-23	19.1400	19.1400	18.9000	18.9000	0.000%	2	2	+196.032%

.dark-mode .XBDRt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBDRt2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C370GLD Jun 17 2027 370.00 Call (GLD270617C00370000)option OPRA

GLD20270617C370
GLD Jun 17 2027 370.00 Call (GLD270617C00370000)
option OPRA