Dark

GLD20270617C385
GLD Jun 17 2027 385.00 Call (GLD270617C00385000)
option OPRA

EOD

Jul 23, 2026

33.40-14.469%(-5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.4000	33.4000	33.4000	33.4000	-14.469%	1	561	0.000%
2026-07-22	37.7800	39.0500	37.7800	39.0500	+12.698%	86	562	-14.469%
2026-07-21	34.6500	34.6500	34.6500	34.6500	+8.281%	10	525	-3.608%
2026-07-17	32.0000	32.0000	32.0000	32.0000	+3.393%	10	535	+4.375%
2026-07-16	32.0000	32.1200	30.9000	30.9500	-9.819%	26	525	+7.916%
2026-07-14	34.3200	34.3200	34.3200	34.3200	+8.436%	1	526	-2.681%
2026-07-13	32.0000	32.1500	31.2000	31.6500	-6.912%	10	526	+5.529%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-12.596%	1	519	-1.765%
2026-07-07	38.9000	39.1000	38.9000	38.9000	-3.951%	7	519	-14.139%
2026-07-06	40.5000	40.5000	40.5000	40.5000	+19.681%	1	518	-17.531%
2026-06-30	34.7000	34.8000	33.8400	33.8400	-0.617%	3	517	-1.300%
2026-06-29	34.0500	34.0500	34.0500	34.0500	-4.219%	1	518	-1.909%
2026-06-25	35.4500	36.6500	35.4500	35.5500	+1.833%	370	518	-6.048%
2026-06-24	34.8300	35.5000	33.1500	34.9100	-8.565%	114	306	-4.325%
2026-06-23	39.2400	39.2400	38.1800	38.1800	-11.559%	2	206	-12.520%
2026-06-22	43.2500	43.7000	42.8500	43.1700	-3.423%	15	204	-22.631%
2026-06-18	44.5700	45.2000	44.5700	44.7000	-10.600%	15	177	-25.280%
2026-06-16	50.0000	50.0000	50.0000	50.0000	-1.575%	1	177	-33.200%
2026-06-15	54.5500	54.5500	50.8000	50.8000	+13.191%	3	178	-34.252%
2026-06-12	44.2500	46.7200	44.2500	44.8800	-2.857%	23	179	-25.579%
2026-06-11	38.6000	46.2000	38.6000	46.2000	+14.954%	6	161	-27.706%
2026-06-10	44.0000	44.0000	40.1900	40.1900	-17.339%	5	159	-16.895%
2026-06-09	48.7000	49.2600	48.6200	48.6200	-8.780%	13	157	-31.304%
2026-06-08	53.3300	53.3300	53.3000	53.3000	-2.202%	2	156	-37.336%
2026-06-05	54.5000	54.5000	54.5000	54.5000	-13.009%	1	154	-38.716%
2026-06-04	62.6500	62.6500	62.6500	62.6500	+4.330%	1	153	-46.688%
2026-06-03	60.1500	60.1500	60.0500	60.0500	-12.182%	2	152	-44.380%
2026-05-29	69.0500	69.0500	68.3500	68.3800	+13.967%	20	153	-51.155%
2026-05-27	60.2400	60.2500	60.0000	60.0000	-8.523%	6	146	-44.333%
2026-05-19	65.7200	65.7400	65.5500	65.5900	-4.997%	6	141	-49.078%
2026-05-15	69.0400	69.0400	69.0400	69.0400	-9.834%	3	137	-51.622%
2026-05-01	76.5500	76.5700	76.5500	76.5700	+7.391%	2	137	-56.380%
2026-04-29	71.3000	71.3000	71.3000	71.3000	-13.941%	1	137	-53.156%
2026-04-27	82.8500	82.8500	82.8500	82.8500	-1.275%	1	136	-59.686%
2026-04-21	83.9200	83.9200	83.9200	83.9200	-10.723%	1	136	-60.200%
2026-04-08	94.0000	94.0000	94.0000	94.0000	+6.576%	2	136	-64.468%
2026-04-02	88.4500	88.4500	88.2000	88.2000	+4.132%	2	136	-62.132%
2026-03-31	84.7000	84.7000	84.7000	84.7000	+6.541%	1	136	-60.567%
2026-03-30	79.5000	79.5000	79.5000	79.5000	+8.904%	1	136	-57.987%
2026-03-27	73.0000	73.0000	73.0000	73.0000	+1.970%	1	136	-54.247%
2026-03-24	71.5900	71.5900	71.5900	71.5900	+3.275%	1	136	-53.345%
2026-03-23	75.7500	75.7500	69.3200	69.3200	-5.236%	4	136	-51.818%
2026-03-20	77.4600	77.4600	73.1500	73.1500	-32.581%	2	133	-54.340%
2026-02-19	108.5000	108.5000	108.5000	108.5000	+11.729%	1	133	-69.217%
2026-02-17	97.1100	97.1100	97.1100	97.1100	-13.434%	1	133	-65.606%
2026-02-09	112.1800	112.1800	112.1800	112.1800	+6.322%	1	133	-70.226%
2026-02-06	105.5100	105.5100	105.5100	105.5100	-2.306%	1	133	-68.344%
2026-02-03	104.9200	108.0000	104.9200	108.0000	+22.421%	4	133	-69.074%
2026-02-02	91.1000	91.1000	85.0000	88.2200	-11.780%	7	133	-62.140%
2026-01-30	117.7500	117.7500	96.0000	100.0000	-27.641%	16	133	-66.600%
2026-01-28	138.2000	138.2000	138.2000	138.2000	+23.724%	1	148	-75.832%
2026-01-26	111.7000	111.7000	111.7000	111.7000	+7.891%	1	148	-70.098%
2026-01-23	100.0000	103.5300	100.0000	103.5300	+8.125%	6	148	-67.739%
2026-01-22	93.5900	95.7500	93.5900	95.7500	+4.932%	6	147	-65.117%
2026-01-21	91.2500	91.2500	91.2500	91.2500	+8.116%	3	147	-63.397%
2026-01-20	82.8000	86.0000	82.8000	84.4000	+11.552%	15	147	-60.427%
2026-01-16	75.7500	75.7500	75.6600	75.6600	-2.248%	2	150	-55.855%
2026-01-15	74.9700	77.4000	74.9700	77.4000	+1.455%	2	150	-56.848%
2026-01-13	76.2500	76.5000	76.2500	76.2900	+1.720%	3	149	-56.220%
2026-01-12	75.1500	76.7500	75.0000	75.0000	+15.955%	3	146	-55.467%
2026-01-08	64.6800	64.6800	64.6800	64.6800	-4.742%	1	145	-48.361%
2026-01-06	68.3900	68.3900	67.9000	67.9000	+4.462%	2	145	-50.810%
2026-01-05	65.0000	65.0000	65.0000	65.0000	+9.336%	1	144	-48.615%
2025-12-30	59.4500	59.4500	59.4500	59.4500	+1.243%	1	144	-43.818%
2025-12-29	61.8500	62.0000	58.7200	58.7200	-7.673%	7	144	-43.120%
2025-12-23	63.6000	63.6000	63.6000	63.6000	-0.547%	4	147	-47.484%
2025-12-22	62.8000	63.9500	62.8000	63.9500	+12.826%	2	147	-47.772%
2025-12-17	56.6800	56.6800	56.6800	56.6800	+2.980%	2	146	-41.073%
2025-12-15	55.0400	55.0400	55.0400	55.0400	+1.475%	3	148	-39.317%
2025-12-12	56.2500	56.2500	54.2400	54.2400	+3.511%	5	148	-38.422%
2025-12-11	49.7900	52.4000	48.1500	52.4000	+5.966%	15	150	-36.260%
2025-12-09	49.4500	49.4500	49.4500	49.4500	+5.056%	1	155	-32.457%
2025-12-08	46.9000	47.0700	46.9000	47.0700	-3.644%	2	154	-29.042%
2025-12-05	51.0100	51.0100	48.8400	48.8500	-1.313%	83	153	-31.627%
2025-12-04	49.8500	49.8500	49.5000	49.5000	+0.101%	2	111	-32.525%
2025-12-03	49.4500	49.4500	49.4500	49.4500	-0.040%	1	109	-32.457%
2025-12-02	48.8300	50.1000	48.8300	49.4700	-4.865%	9	110	-32.484%
2025-12-01	50.8300	52.0000	50.8300	52.0000	+2.970%	4	103	-35.769%
2025-11-28	50.5000	50.5000	49.0000	50.5000	+8.183%	16	102	-33.861%
2025-11-26	46.6800	46.6800	46.6800	46.6800	+1.039%	1	90	-28.449%
2025-11-25	46.2000	46.2000	46.2000	46.2000	+3.960%	1	90	-27.706%
2025-11-24	44.4400	44.4400	44.4400	44.4400	-0.980%	1	90	-24.842%
2025-11-19	46.7800	46.7800	44.8800	44.8800	+6.857%	4	90	-25.579%
2025-11-18	43.5300	43.5300	42.0000	42.0000	-14.460%	9	90	-20.476%
2025-11-13	51.8000	51.8000	48.3700	49.1000	+1.509%	8	90	-31.976%
2025-11-12	48.3700	48.3700	48.3700	48.3700	+9.683%	1	89	-30.949%
2025-11-10	44.1000	44.1000	44.1000	44.1000	+14.844%	1	89	-24.263%
2025-11-05	38.4000	38.4000	38.4000	38.4000	-1.538%	4	89	-13.021%
2025-10-31	40.0300	40.0300	39.0000	39.0000	+0.283%	48	85	-14.359%
2025-10-30	39.8000	39.8000	38.8900	38.8900	+3.707%	3	76	-14.117%
2025-10-29	37.5000	37.5000	37.5000	37.5000	+3.821%	2	76	-10.933%
2025-10-28	34.7500	36.5300	34.7500	36.1200	-5.321%	8	74	-7.530%
2025-10-27	37.0000	38.1500	37.0000	38.1500	-14.863%	12	79	-12.451%
2025-10-24	44.8100	44.8100	44.8100	44.8100	-3.841%	5	79	-25.463%
2025-10-23	46.4800	46.6200	46.4800	46.6000	+6.393%	11	79	-28.326%
2025-10-22	43.8000	43.8000	43.8000	43.8000	-3.736%	1	75	-23.744%
2025-10-21	48.5000	48.5000	44.2300	45.5000	-21.781%	13	74	-26.593%
2025-10-20	58.4000	58.7000	58.0100	58.1700	+9.858%	7	64	-42.582%
2025-10-16	50.0000	52.9500	50.0000	52.9500	+8.615%	9	59	-36.922%
2025-10-15	48.0700	49.2100	48.0700	48.7500	+6.094%	10	59	-31.487%
2025-10-14	41.9300	45.9500	41.9300	45.9500	+5.754%	6	51	-27.312%
2025-10-13	43.4500	43.4500	43.4500	43.4500	+12.565%	4	50	-23.130%
2025-10-08	39.8000	39.8000	38.5200	38.6000	+15.742%	25	46	-13.472%
2025-10-06	33.3500	33.3500	33.3500	33.3500	+9.058%	1	45	+0.150%
2025-10-01	30.3000	30.5800	29.5900	30.5800	+6.291%	15	46	+9.222%
2025-09-29	28.7700	28.7700	28.7700	28.7700	+42.921%	1	38	+16.093%
2025-09-12	20.1300	20.1300	20.1300	20.1300	+4.844%	2	37	+65.922%
2025-09-11	19.4500	19.4500	19.2000	19.2000	-6.112%	2	37	+73.958%
2025-09-10	20.4500	20.4500	20.4500	20.4500	-0.824%	1	35	+63.325%
2025-09-08	20.6200	20.6200	20.6200	20.6200	+14.556%	1	34	+61.979%
2025-09-04	18.0000	18.0000	18.0000	18.0000	-1.747%	2	34	+85.556%
2025-09-03	18.8500	19.0400	18.3200	18.3200	-3.069%	14	32	+82.314%
2025-09-02	18.9000	18.9000	18.9000	18.9000	+41.045%	3	19	+76.720%
2025-08-27	13.2900	13.4000	13.2800	13.4000	-17.538%	15	16	+149.254%
2025-07-24	16.2500	16.2500	16.2500	16.2500	0.000%	1	1	+105.538%

.dark-mode .T6CjS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6CjS2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C385GLD Jun 17 2027 385.00 Call (GLD270617C00385000)option OPRA

GLD20270617C385
GLD Jun 17 2027 385.00 Call (GLD270617C00385000)
option OPRA