Dark

GLD20270617C375
GLD Jun 17 2027 375.00 Call (GLD270617C00375000)
option OPRA

EOD

Sep 17, 2026

53.10+13.244%(+6.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	53.1000	53.1000	53.1000	53.1000	+13.244%	1	2,289	0.000%
2026-09-16	49.4700	49.4700	46.8900	46.8900	-12.453%	2	2,289	+13.244%
2026-09-11	53.4000	53.5600	53.4000	53.5600	+1.632%	2	2,289	-0.859%
2026-09-10	53.8200	53.8200	52.7000	52.7000	-11.947%	2	2,289	+0.759%
2026-09-04	59.8500	59.9500	59.7000	59.8500	-4.301%	4	2,289	-11.278%
2026-09-03	64.4000	64.6000	62.5400	62.5400	+13.338%	4	2,289	-15.094%
2026-09-02	55.8500	55.8500	55.1800	55.1800	+4.310%	3	2,289	-3.769%
2026-09-01	55.0000	55.0000	52.9000	52.9000	-20.030%	4	2,289	+0.378%
2026-08-28	66.1500	66.1500	66.1500	66.1500	-10.305%	2	2,289	-19.728%
2026-08-27	72.0500	73.7600	72.0500	73.7500	-3.633%	12	2,289	-28.000%
2026-08-25	76.5300	76.5300	76.5300	76.5300	+2.040%	1	2,289	-30.615%
2026-08-24	77.8500	78.8500	75.0000	75.0000	+3.448%	23	2,290	-29.200%
2026-08-21	72.1200	72.5000	72.1200	72.5000	+13.815%	2	2,290	-26.759%
2026-08-19	63.1500	63.7000	63.1500	63.7000	+15.294%	4	2,291	-16.641%
2026-08-18	55.2500	55.2500	55.2500	55.2500	-3.746%	1	2,290	-3.891%
2026-08-17	57.5000	59.2300	57.4000	57.4000	+3.108%	13	2,290	-7.491%
2026-08-14	56.2500	57.4500	55.6700	55.6700	-6.704%	7	2,290	-4.616%
2026-08-12	60.7900	60.7900	59.6700	59.6700	+4.758%	2	2,291	-11.011%
2026-08-11	58.1400	58.1400	56.9600	56.9600	-2.549%	2	2,291	-6.777%
2026-08-10	53.2700	58.5100	53.2700	58.4500	+8.281%	12	2,291	-9.153%
2026-08-07	54.8700	55.1500	53.8100	53.9800	+14.316%	39	2,290	-1.630%
2026-08-06	49.0000	49.0000	47.2200	47.2200	-2.639%	5	2,289	+12.452%
2026-08-05	44.1600	48.6500	44.1600	48.5000	+27.632%	18	2,293	+9.485%
2026-08-04	37.5000	38.5500	37.3000	38.0000	+8.727%	24	2,294	+39.737%
2026-08-03	35.1500	35.4600	34.7400	34.9500	-3.320%	26	2,292	+51.931%
2026-07-31	36.0000	36.1500	35.7000	36.1500	-9.285%	24	2,291	+46.888%
2026-07-30	38.9000	39.8500	38.9000	39.8500	+9.418%	4	2,290	+33.250%
2026-07-29	34.8000	38.6000	34.7000	36.4200	-0.082%	9	2,290	+45.799%
2026-07-28	35.0000	36.4500	35.0000	36.4500	-6.538%	3	2,296	+45.679%
2026-07-27	38.7000	39.0000	38.2500	39.0000	+1.510%	145	2,296	+36.154%
2026-07-24	38.2100	39.1200	38.2100	38.4200	-0.724%	10	2,312	+38.209%
2026-07-23	38.5900	38.7000	38.3500	38.7000	-10.167%	15	2,305	+37.209%
2026-07-22	42.9900	44.7500	42.6900	43.0800	+10.320%	155	2,333	+23.259%
2026-07-21	39.0500	39.0500	39.0500	39.0500	+6.986%	1	2,304	+35.980%
2026-07-20	36.4000	36.5000	36.3000	36.5000	-0.950%	4	2,303	+45.479%
2026-07-17	36.9900	37.4100	36.8000	36.8500	+3.395%	11	2,305	+44.098%
2026-07-16	35.6400	35.6400	35.6400	35.6400	-10.452%	2	2,301	+48.990%
2026-07-15	39.8000	39.8000	39.8000	39.8000	+1.453%	2	2,301	+33.417%
2026-07-14	39.2300	39.2300	39.2300	39.2300	+8.640%	1	2,301	+35.356%
2026-07-13	37.8000	37.8500	36.0000	36.1100	-10.286%	5	2,300	+47.051%
2026-07-10	40.2500	40.2500	40.2500	40.2500	-3.245%	6	2,300	+31.925%
2026-07-08	40.0000	41.6000	40.0000	41.6000	-2.962%	9	2,300	+27.644%
2026-07-07	45.7500	45.7500	42.8700	42.8700	-5.884%	2	2,296	+23.863%
2026-07-06	44.2700	45.5500	44.2700	45.5500	+4.138%	2	2,296	+16.575%
2026-07-02	43.7400	43.7400	43.7400	43.7400	+8.000%	1	2,296	+21.399%
2026-07-01	41.2400	43.0200	40.5000	40.5000	+3.846%	6	2,296	+31.111%
2026-06-30	41.0900	41.0900	38.7500	39.0000	+0.645%	5	2,296	+36.154%
2026-06-29	39.2500	39.2500	38.7500	38.7500	-8.349%	3	2,296	+37.032%
2026-06-26	42.2800	42.2800	42.2800	42.2800	+4.939%	1	2,294	+25.591%
2026-06-25	39.2500	40.4000	39.2500	40.2900	+6.362%	9	2,294	+31.794%
2026-06-24	37.0500	38.0000	37.0500	37.8800	-13.811%	4	2,294	+40.180%
2026-06-23	45.6000	45.6000	43.9500	43.9500	-13.056%	3	2,292	+20.819%
2026-06-18	51.5500	51.5500	50.5500	50.5500	-11.129%	4	2,292	+5.045%
2026-06-17	58.1000	58.1000	56.8800	56.8800	-1.421%	2	2,292	-6.646%
2026-06-15	59.6000	59.6000	57.7000	57.7000	+15.377%	3	2,292	-7.972%
2026-06-12	50.0100	50.0100	50.0100	50.0100	-2.874%	1	2,291	+6.179%
2026-06-11	45.8500	51.4900	43.2500	51.4900	+15.708%	1,038	2,291	+3.127%
2026-06-10	46.4800	46.4800	44.5000	44.5000	-19.091%	26	1,292	+19.326%
2026-06-09	59.1700	59.1700	55.0000	55.0000	-7.110%	13	1,283	-3.455%
2026-06-08	58.9900	59.7000	58.3500	59.2100	-2.358%	34	1,284	-10.319%
2026-06-05	60.6400	60.6400	60.6400	60.6400	-10.574%	1	1,287	-12.434%
2026-06-03	67.8100	67.8100	67.8100	67.8100	-3.952%	1	1,286	-21.693%
2026-06-01	70.6000	70.6000	70.6000	70.6000	+2.319%	1	1,286	-24.788%
2026-05-27	69.0000	69.0000	69.0000	69.0000	-8.000%	1	1,285	-23.043%
2026-05-20	74.5300	75.0000	74.5300	75.0000	-12.791%	3	1,285	-29.200%
2026-05-13	86.0000	86.0000	86.0000	86.0000	-2.494%	3	1,285	-38.256%
2026-05-12	87.1700	88.2000	87.1700	88.2000	+12.773%	2	1,285	-39.796%
2026-05-05	78.1000	78.2100	78.1000	78.2100	+8.249%	2	1,285	-32.106%
2026-05-04	77.7000	79.1800	72.2500	72.2500	-11.890%	9	1,284	-26.505%
2026-05-01	83.4500	83.5100	82.0000	82.0000	-0.498%	9	1,290	-35.244%
2026-04-30	82.4100	82.4100	82.4100	82.4100	+9.037%	1	1,290	-35.566%
2026-04-29	77.8500	77.8500	75.5800	75.5800	-6.228%	111	1,289	-29.743%
2026-04-28	79.8000	80.8900	79.0500	80.6000	-11.526%	107	1,311	-34.119%
2026-04-24	91.1000	91.1000	91.1000	91.1000	-1.418%	2	1,225	-41.712%
2026-04-23	92.4100	92.4100	92.4100	92.4100	+1.316%	1	1,223	-42.539%
2026-04-21	91.2100	91.2100	91.2100	91.2100	-7.934%	1	1,222	-41.783%
2026-04-20	99.0700	99.0700	99.0700	99.0700	-4.373%	1	1,222	-46.402%
2026-04-17	103.6000	103.6000	103.6000	103.6000	+3.085%	1	1,222	-48.745%
2026-04-15	100.5000	100.5000	100.5000	100.5000	-0.020%	1	1,222	-47.164%
2026-04-14	100.5200	100.5200	100.5200	100.5200	-0.966%	1	1,222	-47.175%
2026-04-09	101.5000	101.5000	101.5000	101.5000	+0.049%	1	1,222	-47.685%
2026-04-01	101.4500	101.4500	101.4500	101.4500	+8.735%	5	1,224	-47.659%
2026-03-31	93.2000	93.3000	93.2000	93.3000	+10.414%	3	1,224	-43.087%
2026-03-30	84.5000	84.5000	84.5000	84.5000	-2.594%	3	1,224	-37.160%
2026-03-27	78.8900	86.7500	78.8900	86.7500	+13.845%	10	1,222	-38.790%
2026-03-26	78.3500	78.3500	76.2000	76.2000	+0.794%	4	1,222	-30.315%
2026-03-24	75.9500	75.9500	74.8900	75.6000	-6.145%	3	1,222	-29.762%
2026-03-20	84.3300	84.3300	80.5500	80.5500	-3.220%	6	1,222	-34.078%
2026-03-19	83.2300	83.2300	83.2300	83.2300	-26.083%	1	1,222	-36.201%
2026-03-16	112.6000	112.6000	112.6000	112.6000	-1.591%	1	1,223	-52.842%
2026-02-18	114.2500	114.4200	114.2500	114.4200	-4.411%	10	1,223	-53.592%
2026-02-09	119.7000	119.7000	119.7000	119.7000	+7.741%	5	1,223	-55.639%
2026-02-06	111.1000	111.1000	111.1000	111.1000	+6.163%	8	1,223	-52.205%
2026-02-05	105.0500	105.0500	104.6500	104.6500	-9.000%	3	1,223	-49.259%
2026-02-03	111.7500	115.0000	111.7500	115.0000	+18.740%	11	1,223	-53.826%
2026-02-02	98.1000	98.1000	91.1000	96.8500	-30.722%	13	1,223	-45.173%
2026-01-29	160.0900	160.0900	138.5000	139.8000	+12.289%	3	1,223	-62.017%
2026-01-27	124.5000	124.5000	124.5000	124.5000	+12.162%	1	1,235	-57.349%
2026-01-23	111.0000	111.0000	111.0000	111.0000	+4.520%	3	1,236	-52.162%
2026-01-22	101.1500	106.6100	101.0000	106.2000	+5.159%	53	1,236	-50.000%
2026-01-21	98.0000	101.1500	98.0000	100.9900	+7.918%	17	1,251	-47.421%
2026-01-20	92.5100	93.5800	91.5900	93.5800	+17.019%	7	1,266	-43.257%
2026-01-16	80.7600	80.7600	78.1800	79.9700	-0.137%	3	1,266	-33.600%
2026-01-15	80.0800	80.0800	80.0800	80.0800	-5.006%	1	1,266	-33.691%
2026-01-14	83.4100	84.3000	82.6000	84.3000	+1.566%	35	1,265	-37.011%
2026-01-13	83.0000	83.0000	83.0000	83.0000	+0.048%	1	1,253	-36.024%
2026-01-12	83.6500	83.6500	82.9200	82.9600	+10.158%	11	1,253	-35.993%
2026-01-09	75.3100	75.3100	75.3100	75.3100	+6.596%	1	1,253	-29.491%
2026-01-05	70.6500	70.6500	70.6500	70.6500	+12.950%	1	1,253	-24.841%
2026-01-02	62.5500	62.5500	62.5500	62.5500	+2.541%	1	1,253	-15.108%
2025-12-31	61.0000	61.0000	61.0000	61.0000	-2.804%	1	1,254	-12.951%
2025-12-29	63.2100	63.2100	62.1700	62.7600	-14.051%	3	1,254	-15.392%
2025-12-24	71.9900	73.0200	71.9900	73.0200	+17.774%	2	1,254	-27.280%
2025-12-18	62.8000	62.8000	62.0000	62.0000	-0.498%	4	1,254	-14.355%
2025-12-17	61.5000	62.3100	61.5000	62.3100	+4.285%	9	1,254	-14.781%
2025-12-16	61.0000	61.5000	59.7500	59.7500	-0.764%	471	1,257	-11.130%
2025-12-15	60.2700	60.7300	60.2100	60.2100	+0.686%	11	1,258	-11.809%
2025-12-12	62.6000	62.6000	57.5500	59.8000	+6.786%	13	1,248	-11.204%
2025-12-11	54.8700	56.4000	54.8700	56.0000	+5.660%	6	1,247	-5.179%
2025-12-10	53.0000	53.0000	53.0000	53.0000	-2.304%	2	1,249	+0.189%
2025-12-05	57.0500	57.0500	54.2500	54.2500	-2.917%	10	1,249	-2.120%
2025-12-03	55.6000	55.8800	55.6000	55.8800	+5.434%	7	1,254	-4.975%
2025-12-02	53.0000	53.0000	53.0000	53.0000	-7.001%	8	1,254	+0.189%
2025-12-01	58.0700	58.0700	56.3000	56.9900	+4.282%	187	1,254	-6.826%
2025-11-28	54.6500	54.6500	54.6500	54.6500	+9.300%	6	1,268	-2.836%
2025-11-26	50.0000	50.0000	50.0000	50.0000	-3.475%	10	1,267	+6.200%
2025-11-25	51.8000	51.8000	51.8000	51.8000	+2.270%	1	1,267	+2.510%
2025-11-24	49.5000	50.7200	49.5000	50.6500	+5.521%	4	1,267	+4.837%
2025-11-20	48.0000	50.2900	48.0000	48.0000	0.000%	66	1,269	+10.625%
2025-11-19	51.5000	51.5000	48.0000	48.0000	-1.377%	41	1,268	+10.625%
2025-11-18	48.0500	48.9000	47.1000	48.6700	+5.804%	51	1,307	+9.102%
2025-11-17	48.7500	48.7500	46.0000	46.0000	-8.000%	56	1,313	+15.435%
2025-11-14	49.7000	50.0000	48.2700	50.0000	-8.592%	5	1,290	+6.200%
2025-11-13	56.1000	56.1000	54.7000	54.7000	-3.186%	2	1,287	-2.925%
2025-11-12	51.4000	56.5000	51.3500	56.5000	+12.887%	172	1,289	-6.018%
2025-11-11	49.9800	50.5000	49.9800	50.0500	-1.863%	4	1,215	+6.094%
2025-11-10	48.5000	51.0000	48.0000	51.0000	+23.547%	526	1,214	+4.118%
2025-11-06	41.1500	41.2800	41.1500	41.2800	-5.861%	5	1,173	+28.634%
2025-11-03	44.1000	44.1000	43.8500	43.8500	-0.522%	3	1,172	+21.095%
2025-10-29	44.0800	44.0800	44.0800	44.0800	+8.840%	2	1,172	+20.463%
2025-10-28	39.0000	40.9000	37.8500	40.5000	-7.003%	51	1,172	+31.111%
2025-10-27	44.9000	44.9000	41.7500	43.5500	-12.020%	144	1,226	+21.929%
2025-10-24	49.5000	49.5000	49.5000	49.5000	+6.360%	1	1,226	+7.273%
2025-10-22	46.5900	46.8600	45.1600	46.5400	-6.546%	4	1,226	+14.095%
2025-10-21	53.8000	55.5000	48.9500	49.8000	-20.320%	74	1,227	+6.627%
2025-10-20	60.7100	62.5000	60.7100	62.5000	+5.932%	16	1,195	-15.040%
2025-10-17	59.0000	59.0000	59.0000	59.0000	0.000%	1	1,211	-10.000%
2025-10-16	59.0000	59.0000	59.0000	59.0000	+7.078%	3	1,210	-10.000%
2025-10-15	53.8300	55.1000	52.6500	55.1000	+10.112%	63	1,210	-3.630%
2025-10-14	47.7200	50.0400	47.7200	50.0400	+3.495%	12	1,232	+6.115%
2025-10-13	45.6800	48.3500	45.6800	48.3500	+23.028%	68	1,240	+9.824%
2025-10-10	40.4600	41.0000	39.2000	39.3000	-0.506%	44	1,218	+35.115%
2025-10-09	43.2000	43.2000	38.1000	39.5000	-10.633%	92	1,217	+34.430%
2025-10-08	42.0000	44.2000	41.7500	44.2000	+12.183%	70	1,215	+20.136%
2025-10-07	39.4000	39.7000	38.7500	39.4000	+5.207%	68	1,191	+34.772%
2025-10-06	37.4500	37.4500	37.4500	37.4500	+19.649%	3	1,153	+41.789%
2025-10-03	31.3000	31.3000	31.3000	31.3000	-9.511%	2	1,150	+69.649%
2025-10-01	34.5900	34.5900	34.5900	34.5900	+4.218%	3	1,148	+53.513%
2025-09-30	33.1900	33.1900	33.1900	33.1900	+1.935%	2	1,145	+59.988%
2025-09-29	32.5600	32.5600	32.5600	32.5600	+19.530%	1	1,143	+63.084%
2025-09-24	27.8400	27.8400	27.2400	27.2400	-1.304%	2	1,143	+94.934%
2025-09-23	27.6000	27.6000	27.6000	27.6000	+2.602%	4	1,143	+92.391%
2025-09-22	26.9000	26.9000	26.9000	26.9000	+13.983%	2	1,144	+97.398%
2025-09-15	23.6000	23.6000	23.6000	23.6000	+5.830%	1	1,142	+125.000%
2025-09-12	22.9500	23.1900	22.3000	22.3000	-2.620%	8	1,143	+138.117%
2025-09-10	23.0100	23.0100	22.9000	22.9000	-0.435%	6	1,138	+131.878%
2025-09-09	23.0000	23.0000	23.0000	23.0000	-3.967%	1	1,132	+130.870%
2025-09-08	23.8500	23.9500	23.8500	23.9500	+7.399%	6	1,131	+121.712%
2025-09-05	22.3000	22.3000	22.3000	22.3000	+11.779%	2	1,130	+138.117%
2025-09-04	21.3400	22.2000	19.9500	19.9500	-8.904%	4	1,130	+166.165%
2025-09-03	21.9500	22.6500	21.5000	21.9000	+5.797%	6	1,128	+142.466%
2025-09-02	18.1900	22.0900	18.0900	20.7000	+13.736%	37	1,128	+156.522%
2025-08-29	17.0500	18.2000	17.0500	18.2000	+12.693%	19	1,108	+191.758%
2025-08-27	16.1500	16.1500	16.1500	16.1500	+0.937%	1	1,108	+228.793%
2025-08-26	14.5500	16.0000	14.5500	16.0000	+8.844%	2	1,108	+231.875%
2025-08-25	14.7000	14.7000	14.7000	14.7000	+9.050%	2	1,108	+261.224%
2025-08-20	13.4800	13.4800	13.4800	13.4800	-1.101%	10	1,107	+293.917%
2025-08-19	13.6300	13.6300	13.6300	13.6300	-11.205%	1	1,097	+289.582%
2025-08-05	15.3500	15.3500	15.3500	15.3500	-3.032%	20	1,097	+245.928%
2025-08-04	15.8300	15.8300	15.8300	15.8300	+7.687%	1	1,097	+235.439%
2025-08-01	15.3000	15.3000	14.7000	14.7000	+13.077%	1,010	1,097	+261.224%
2025-07-31	14.2300	14.2500	13.0000	13.0000	-9.281%	3	107	+308.462%
2025-07-30	14.3300	14.3300	14.3300	14.3300	+8.973%	1	105	+270.551%
2025-07-28	13.8500	13.8500	13.1500	13.1500	-14.887%	15	105	+303.802%
2025-07-25	15.4500	15.4500	15.4500	15.4500	-10.951%	150	95	+243.689%
2025-07-24	16.6500	17.3500	16.6500	17.3500	-5.962%	57	157	+206.052%
2025-07-22	18.5000	18.5000	18.4500	18.4500	+8.211%	101	100	+187.805%
2025-07-21	17.0500	17.0500	17.0500	17.0500	0.000%	9	9	+211.437%

.dark-mode .XjhDMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XjhDMp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C375GLD Jun 17 2027 375.00 Call (GLD270617C00375000)option OPRA

GLD20270617C375
GLD Jun 17 2027 375.00 Call (GLD270617C00375000)
option OPRA