Dark

GLD20270617C380
GLD Jun 17 2027 380.00 Call (GLD270617C00380000)
option OPRA

EOD

Jul 24, 2026

35.35-0.702%(-0.25)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	36.0700	36.3000	35.3300	35.3500	-0.702%	30	5,250	0.000%
2026-07-23	35.7800	36.0000	35.0000	35.6000	-11.178%	7	5,228	-0.702%
2026-07-22	40.5500	41.2100	40.0800	40.0800	+6.681%	108	5,225	-11.801%
2026-07-21	37.5700	37.5700	37.5700	37.5700	+8.899%	1	5,281	-5.909%
2026-07-20	34.5000	34.5000	34.5000	34.5000	-0.719%	2	5,282	+2.464%
2026-07-17	34.1500	35.2000	34.1500	34.7500	+6.107%	91	5,280	+1.727%
2026-07-16	34.2500	34.4000	31.6000	32.7500	-8.647%	92	5,282	+7.939%
2026-07-15	36.8300	36.9000	35.8500	35.8500	-3.108%	11	5,289	-1.395%
2026-07-14	38.5600	38.5600	37.0000	37.0000	+10.679%	4	5,281	-4.459%
2026-07-13	36.1200	36.1200	32.7500	33.4300	-12.211%	5	5,279	+5.743%
2026-07-10	38.0800	38.0800	38.0800	38.0800	-6.022%	1	5,278	-7.169%
2026-07-09	41.2400	41.2500	40.5200	40.5200	+8.516%	7	5,277	-12.759%
2026-07-08	37.3600	37.3600	36.5800	37.3400	-6.650%	10	5,270	-5.329%
2026-07-07	44.2000	44.2000	40.0000	40.0000	-6.433%	3	5,296	-11.625%
2026-07-06	41.2500	43.0000	41.2000	42.7500	+5.296%	18	5,293	-17.310%
2026-07-02	41.8500	41.8500	39.5000	40.6000	+3.571%	430	5,133	-12.931%
2026-07-01	39.1900	39.2000	39.1900	39.2000	+5.717%	4	5,133	-9.821%
2026-06-30	36.9500	37.0800	36.9500	37.0800	+2.516%	2	5,133	-4.666%
2026-06-29	37.0000	37.5500	36.1700	36.1700	-12.948%	18	5,132	-2.267%
2026-06-26	38.7500	41.5500	38.7500	41.5500	+9.342%	4	5,123	-14.922%
2026-06-25	36.4000	38.0000	36.4000	38.0000	+7.649%	54	5,135	-6.974%
2026-06-24	35.0500	37.5000	35.0500	35.3000	-15.812%	48	5,137	+0.142%
2026-06-23	42.5500	43.2000	41.8000	41.9300	-8.609%	7	5,103	-15.693%
2026-06-22	45.8000	45.8800	45.8000	45.8800	-4.516%	2	5,098	-22.951%
2026-06-18	48.1000	48.2700	47.9000	48.0500	-2.079%	4	5,092	-26.431%
2026-06-17	57.6200	57.6200	49.0700	49.0700	-9.381%	4	5,092	-27.960%
2026-06-16	55.1500	55.1500	54.1500	54.1500	-1.366%	3	5,092	-34.718%
2026-06-15	56.0000	56.2000	54.9000	54.9000	+12.731%	5	5,092	-35.610%
2026-06-12	48.7000	48.7000	48.7000	48.7000	+0.021%	1	5,089	-27.413%
2026-06-11	41.3500	48.6900	39.2500	48.6900	+15.243%	31	5,092	-27.398%
2026-06-10	45.7500	47.2000	42.2500	42.2500	-19.015%	34	5,094	-16.331%
2026-06-09	54.2500	54.6500	51.2000	52.1700	-5.813%	10	5,068	-32.241%
2026-06-05	60.0000	60.0000	55.3900	55.3900	-17.660%	9	5,076	-36.180%
2026-06-02	68.0000	68.0000	67.2700	67.2700	+1.432%	2	5,069	-47.451%
2026-06-01	64.9100	66.3200	64.8900	66.3200	-1.748%	202	5,069	-46.698%
2026-05-28	63.2000	67.5000	63.2000	67.5000	+8.643%	3	5,069	-47.630%
2026-05-27	62.1300	62.1300	62.1300	62.1300	-8.632%	1	5,069	-43.103%
2026-05-26	69.1700	69.9000	68.0000	68.0000	-1.235%	22	5,068	-48.015%
2026-05-22	68.9500	69.0600	68.8500	68.8500	-4.295%	4	5,069	-48.656%
2026-05-20	71.9400	71.9400	71.9400	71.9400	+5.175%	1	5,068	-50.862%
2026-05-19	68.4000	68.4000	68.4000	68.4000	-8.800%	1	5,067	-48.319%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-12.943%	1	5,067	-52.867%
2026-05-11	87.8700	87.8700	86.1500	86.1500	+0.760%	120	5,067	-58.967%
2026-05-07	88.9000	90.0000	85.5000	85.5000	+2.334%	43	5,129	-58.655%
2026-05-06	85.1300	85.1300	83.1500	83.5500	+13.211%	73	5,092	-57.690%
2026-05-05	75.9200	75.9200	73.8000	73.8000	+0.902%	10	5,022	-52.100%
2026-05-04	75.2000	75.7600	73.1400	73.1400	-7.710%	67	5,018	-51.668%
2026-05-01	80.2000	80.3500	78.7000	79.2500	+0.380%	7	5,019	-55.394%
2026-04-30	79.2000	79.2000	78.9000	78.9500	+6.187%	65	5,019	-55.225%
2026-04-29	75.0700	75.0700	74.3500	74.3500	-15.174%	3	4,974	-52.455%
2026-04-24	88.3500	88.3500	87.6500	87.6500	-2.438%	16	4,975	-59.669%
2026-04-21	89.8400	89.8400	89.8400	89.8400	-5.976%	1	4,976	-60.652%
2026-04-20	95.5500	95.5500	95.5500	95.5500	-4.450%	5	4,976	-63.004%
2026-04-17	100.0000	100.0000	100.0000	100.0000	+4.275%	1	4,971	-64.650%
2026-04-16	95.0000	95.9000	95.0000	95.9000	-3.560%	2	4,971	-63.139%
2026-04-14	97.6500	99.4400	97.6500	99.4400	+8.737%	101	4,970	-64.451%
2026-04-13	91.5000	91.5000	91.4500	91.4500	-4.471%	2	4,969	-61.345%
2026-04-10	95.6800	95.7300	95.6800	95.7300	-3.029%	2	4,967	-63.073%
2026-04-08	98.7200	98.7200	98.7200	98.7200	+7.188%	1	4,968	-64.192%
2026-04-07	89.0000	92.2000	89.0000	92.1000	-6.355%	10	4,968	-61.618%
2026-04-01	96.0900	98.3500	96.0900	98.3500	+7.486%	12	4,980	-64.057%
2026-03-31	87.5000	91.5000	87.5000	91.5000	+11.585%	5	4,978	-61.366%
2026-03-27	78.4500	82.0500	78.4500	82.0000	+10.661%	25	4,979	-56.890%
2026-03-26	73.6100	74.1000	73.6100	74.1000	-10.040%	2	4,978	-52.294%
2026-03-25	82.0000	82.5500	81.6000	82.3700	+12.836%	5	4,987	-57.084%
2026-03-23	72.0000	78.0500	72.0000	73.0000	-5.758%	11	4,986	-51.575%
2026-03-20	77.4600	77.4600	77.4600	77.4600	-5.306%	1	4,983	-54.364%
2026-03-19	80.8000	83.4900	77.8000	81.8000	-20.125%	15	4,983	-56.785%
2026-03-18	102.4100	102.4100	102.4100	102.4100	-7.363%	1	4,984	-65.482%
2026-03-17	110.5500	110.5500	110.5500	110.5500	-1.908%	95	4,984	-68.024%
2026-03-16	111.7100	112.7000	111.7100	112.7000	-1.520%	19	4,984	-68.634%
2026-03-13	114.5500	114.5500	114.3900	114.4400	-7.710%	7	5,003	-69.110%
2026-03-12	124.0000	124.0000	124.0000	124.0000	+0.097%	1	5,008	-71.492%
2026-03-11	123.8800	123.8800	123.8800	123.8800	-2.725%	1	5,008	-71.464%
2026-03-10	131.2500	131.2500	127.3500	127.3500	+5.283%	2	5,009	-72.242%
2026-03-06	120.9600	120.9600	120.9600	120.9600	+2.076%	1	5,008	-70.775%
2026-03-05	122.2500	122.2500	118.5000	118.5000	-8.923%	2	5,008	-70.169%
2026-02-27	130.1100	130.1100	130.1100	130.1100	+2.207%	1	5,007	-72.831%
2026-02-24	124.4400	127.3000	124.4400	127.3000	-3.707%	3	5,008	-72.231%
2026-02-23	128.5300	132.2000	128.5300	132.2000	+13.779%	29	5,008	-73.260%
2026-02-20	116.2600	116.2600	116.1100	116.1900	+3.649%	7	5,018	-69.576%
2026-02-19	112.3500	113.6500	112.1000	112.1000	+1.219%	12	5,018	-68.466%
2026-02-18	111.5500	111.5500	110.7500	110.7500	+11.869%	2	5,007	-68.081%
2026-02-17	99.4800	99.4800	99.0000	99.0000	-11.843%	11	5,007	-64.293%
2026-02-13	110.0900	112.3000	110.0900	112.3000	-3.481%	3	4,999	-68.522%
2026-02-11	116.0800	116.3500	116.0800	116.3500	+3.680%	441	4,999	-69.618%
2026-02-10	112.0100	112.2200	112.0100	112.2200	-4.225%	2	5,332	-68.499%
2026-02-09	117.0000	117.1700	117.0000	117.1700	+18.629%	13	5,333	-69.830%
2026-02-05	98.6800	99.0300	98.6800	98.7700	-9.526%	13	5,345	-64.210%
2026-02-04	110.6000	110.6000	109.1700	109.1700	-3.637%	3	5,350	-67.619%
2026-02-03	108.7500	113.5000	108.7500	113.2900	+24.221%	470	5,348	-68.797%
2026-02-02	95.5500	101.2500	91.2000	91.2000	-10.588%	72	5,050	-61.239%
2026-01-30	116.3100	118.0000	98.4900	102.0000	-20.313%	118	5,046	-65.343%
2026-01-29	130.0000	130.0000	128.0000	128.0000	-10.901%	2	5,036	-72.383%
2026-01-28	142.0000	143.6600	142.0000	143.6600	+23.419%	2	5,037	-75.393%
2026-01-27	116.4000	116.4000	116.4000	116.4000	+1.217%	2	5,036	-69.631%
2026-01-26	114.9500	117.2200	114.9500	115.0000	+7.799%	13	5,036	-69.261%
2026-01-23	107.2000	107.2900	106.6800	106.6800	+5.083%	4	5,043	-66.864%
2026-01-22	101.6000	102.2500	101.5200	101.5200	+11.426%	7	5,045	-65.179%
2026-01-21	98.0000	98.5700	91.0000	91.1100	+1.970%	44	5,046	-61.201%
2026-01-20	88.2700	91.0000	86.5600	89.3500	+13.822%	119	5,045	-60.436%
2026-01-16	75.3000	78.5000	75.0400	78.5000	0.000%	8	4,968	-54.968%
2026-01-15	78.5000	78.5000	78.5000	78.5000	-2.484%	1	4,968	-54.968%
2026-01-14	79.0500	80.5900	79.0500	80.5000	+3.364%	15	4,967	-56.087%
2026-01-13	79.5000	79.5000	77.8800	77.8800	-2.784%	5	4,977	-54.610%
2026-01-12	75.0500	80.1100	75.0500	80.1100	+11.295%	4	4,978	-55.873%
2026-01-09	73.0000	73.0000	71.9800	71.9800	+5.111%	6	4,982	-50.889%
2026-01-08	68.5600	68.5600	68.4800	68.4800	-2.171%	2	4,979	-48.379%
2026-01-07	69.7500	70.0000	69.7500	70.0000	-1.685%	3	4,977	-49.500%
2026-01-06	71.0000	71.2000	71.0000	71.2000	+4.706%	2	4,974	-50.351%
2026-01-05	65.6500	68.0000	65.6500	68.0000	+12.957%	5	4,975	-48.015%
2025-12-31	60.2000	60.2000	60.2000	60.2000	-3.987%	1	4,975	-41.279%
2025-12-30	62.6500	63.0000	62.5800	62.7000	+4.118%	16	4,975	-43.620%
2025-12-29	60.0000	61.4500	59.2000	60.2200	-17.563%	9	4,961	-41.299%
2025-12-26	71.4000	73.0500	71.4000	73.0500	+6.347%	5	4,957	-51.608%
2025-12-24	68.0000	68.6900	68.0000	68.6900	-3.349%	10	4,962	-48.537%
2025-12-23	67.0500	71.0700	67.0500	71.0700	+6.872%	7	4,962	-50.260%
2025-12-22	64.9000	66.5000	64.9000	66.5000	+14.261%	8	4,957	-46.842%
2025-12-18	59.8000	59.8000	58.0000	58.2000	-3.000%	25	4,957	-39.261%
2025-12-17	58.8500	60.0000	58.8500	60.0000	+5.171%	2	4,936	-41.083%
2025-12-16	60.7500	60.7500	57.0500	57.0500	-0.748%	9	4,936	-38.037%
2025-12-15	57.7400	57.7400	57.4800	57.4800	+1.394%	20	4,932	-38.500%
2025-12-12	60.5000	60.5000	56.3000	56.6900	+7.003%	150	4,912	-37.643%
2025-12-11	52.9800	52.9800	52.9800	52.9800	+2.377%	1	5,060	-33.277%
2025-12-10	51.7500	51.7500	51.7500	51.7500	+0.194%	2	5,059	-31.691%
2025-12-09	50.8500	51.6500	50.7200	51.6500	+1.673%	51	5,057	-31.559%
2025-12-08	51.1500	51.1500	50.2200	50.8000	-4.780%	61	5,082	-30.413%
2025-12-03	53.3500	53.3500	53.3500	53.3500	+2.695%	1	5,118	-33.739%
2025-12-02	53.0000	53.0000	51.3000	51.9500	-4.151%	22	5,117	-31.954%
2025-12-01	54.6500	54.6700	54.2000	54.2000	+2.652%	143	5,099	-34.779%
2025-11-28	52.3500	52.8000	52.3500	52.8000	+5.137%	3	4,958	-33.049%
2025-11-26	50.2000	50.2200	50.2000	50.2200	+2.910%	2	4,953	-29.610%
2025-11-25	48.8500	48.8500	48.3700	48.8000	+3.830%	5	4,953	-27.561%
2025-11-24	45.1000	47.0000	45.1000	47.0000	0.000%	2	4,948	-24.787%
2025-11-20	47.0000	47.0000	47.0000	47.0000	+2.553%	30	4,948	-24.787%
2025-11-19	48.6100	48.6100	45.8300	45.8300	-0.758%	32	4,978	-22.867%
2025-11-18	46.0000	46.1800	45.0000	46.1800	-1.113%	50	4,946	-23.452%
2025-11-17	46.3000	46.7000	46.0000	46.7000	-2.055%	32	4,896	-24.304%
2025-11-14	46.0000	47.6800	45.2000	47.6800	-7.989%	11	4,866	-25.860%
2025-11-13	54.0500	54.0500	51.0000	51.8200	-4.037%	15	4,859	-31.783%
2025-11-12	49.0800	55.3800	48.7700	54.0000	+9.711%	71	4,874	-34.537%
2025-11-11	48.8800	49.2200	47.4500	49.2200	+2.756%	14	4,863	-28.180%
2025-11-10	46.0000	48.0400	45.5700	47.9000	+16.829%	127	4,851	-26.200%
2025-11-07	40.8000	41.0000	40.8000	41.0000	+1.235%	10	4,945	-13.780%
2025-11-06	40.5000	40.5000	40.5000	40.5000	+2.247%	15	4,953	-12.716%
2025-11-05	39.2400	39.6100	39.2400	39.6100	+2.088%	2	4,938	-10.755%
2025-11-04	38.8000	38.8000	38.8000	38.8000	-7.177%	1	4,938	-8.892%
2025-11-03	41.5000	41.8000	41.5000	41.8000	-1.647%	2	4,935	-15.431%
2025-10-31	42.7300	42.7300	42.5000	42.5000	+5.068%	110	4,935	-16.824%
2025-10-30	40.4500	40.4500	40.4500	40.4500	-4.824%	2	4,906	-12.608%
2025-10-29	41.0000	42.5000	41.0000	42.5000	+10.533%	3	4,906	-16.824%
2025-10-28	37.7100	39.4400	36.0500	38.4500	-4.591%	76	4,908	-8.062%
2025-10-27	43.9000	43.9000	40.0000	40.3000	-13.852%	18	4,879	-12.283%
2025-10-24	46.7800	46.7800	46.7800	46.7800	-2.562%	1	4,879	-24.434%
2025-10-23	49.0300	50.0000	48.0100	48.0100	+2.476%	94	4,879	-26.370%
2025-10-22	44.0500	46.8500	40.9500	46.8500	-1.472%	65	4,865	-24.546%
2025-10-21	51.1000	51.8800	44.5300	47.5500	-23.306%	80	4,846	-25.657%
2025-10-20	56.9500	62.0000	56.9500	62.0000	+14.815%	15	4,797	-42.984%
2025-10-17	55.7000	55.7000	52.5000	54.0000	-8.768%	42	4,787	-34.537%
2025-10-16	53.5300	59.1900	53.5300	59.1900	+14.554%	11	4,778	-40.277%
2025-10-15	50.1300	51.6700	50.1300	51.6700	+7.646%	3	4,778	-31.585%
2025-10-14	45.0000	48.7500	44.8500	48.0000	+6.312%	58	4,777	-26.354%
2025-10-13	44.6000	45.9500	43.6000	45.1500	+12.369%	61	4,767	-21.705%
2025-10-10	37.9900	40.3700	37.4800	40.1800	+7.147%	396	4,750	-12.021%
2025-10-09	40.6500	40.6500	37.5000	37.5000	-8.537%	7	4,648	-5.733%
2025-10-08	39.7400	41.7600	39.7400	41.0000	+12.637%	13	4,646	-13.780%
2025-10-07	36.4000	36.4000	36.4000	36.4000	+1.421%	1	4,641	-2.885%
2025-10-06	34.8500	36.2500	34.8500	35.8900	+14.118%	69	4,641	-1.505%
2025-10-03	31.4500	31.4500	31.4500	31.4500	+2.144%	2	4,617	+12.401%
2025-10-02	30.9700	31.1600	29.3100	30.7900	-1.943%	253	4,617	+14.810%
2025-10-01	31.4000	31.4000	31.4000	31.4000	+2.782%	1	4,617	+12.580%
2025-09-30	30.9500	30.9500	30.5500	30.5500	+0.593%	864	4,617	+15.712%
2025-09-29	30.6100	31.7500	30.3700	30.3700	+18.448%	132	3,754	+16.398%
2025-09-24	25.5000	25.6400	25.5000	25.6400	+0.156%	7	3,754	+37.871%
2025-09-23	29.2500	29.5000	25.6000	25.6000	+2.400%	221	3,750	+38.086%
2025-09-22	24.2800	25.6800	24.2800	25.0000	+11.111%	15	3,722	+41.400%
2025-09-19	22.5500	22.5500	21.0500	22.5000	-2.808%	3	3,711	+57.111%
2025-09-17	23.1500	23.1500	23.1500	23.1500	-4.220%	1	3,711	+52.700%
2025-09-16	24.0500	24.2000	24.0500	24.1700	+14.171%	3,503	3,710	+46.256%
2025-09-12	21.1700	21.1700	21.1700	21.1700	+5.639%	2	916	+66.982%
2025-09-11	21.0000	22.3500	18.5000	20.0400	-7.735%	9	914	+76.397%
2025-09-10	21.7200	21.7200	21.7200	21.7200	-0.138%	1	907	+62.753%
2025-09-09	21.9000	21.9000	21.7500	21.7500	-1.495%	2	907	+62.529%
2025-09-08	22.0000	22.0800	22.0000	22.0800	+7.445%	12	906	+60.100%
2025-09-05	20.0000	20.5500	20.0000	20.5500	+6.753%	2	906	+72.019%
2025-09-04	19.2000	19.2500	19.2000	19.2500	-6.098%	3	906	+83.636%
2025-09-03	21.1500	21.1500	20.5000	20.5000	+7.895%	3	903	+72.439%
2025-09-02	16.7200	21.0000	16.7200	19.0000	+17.647%	927	903	+86.053%
2025-08-29	16.1500	16.1500	16.1500	16.1500	+10.164%	2	95	+118.885%
2025-08-26	14.2200	14.6600	14.2200	14.6600	+20.164%	3	95	+141.132%
2025-08-19	12.2000	12.2000	12.2000	12.2000	-5.792%	1	95	+189.754%
2025-08-15	12.9500	12.9500	12.9500	12.9500	0.000%	45	96	+172.973%
2025-08-14	12.9500	12.9500	12.9500	12.9500	-17.040%	50	51	+172.973%
2025-08-08	15.6100	15.6100	15.6100	15.6100	-6.917%	1	1	+126.457%
2025-07-22	16.7700	16.7700	16.7700	16.7700	+6.544%	3	3	+110.793%
2025-07-21	15.7400	15.7400	15.7400	15.7400	0.000%	3	3	+124.587%

.dark-mode .vNWdYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNWdYl{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C380GLD Jun 17 2027 380.00 Call (GLD270617C00380000)option OPRA

GLD20270617C380
GLD Jun 17 2027 380.00 Call (GLD270617C00380000)
option OPRA