Dark

GLD20270617C390
GLD Jun 17 2027 390.00 Call (GLD270617C00390000)
option OPRA

EOD

Sep 17, 2026

44.75+5.917%(+2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.7500	44.7500	44.7500	44.7500	+5.917%	4	1,336	0.000%
2026-09-16	44.4500	44.5000	42.2500	42.2500	+1.563%	3	1,340	+5.917%
2026-09-15	41.6500	41.9000	41.0200	41.6000	-0.478%	18	1,340	+7.572%
2026-09-14	40.2300	41.8000	39.7500	41.8000	-8.534%	6	1,336	+7.057%
2026-09-08	47.8200	47.8200	45.7000	45.7000	-7.919%	2	1,334	-2.079%
2026-09-04	50.5100	50.9000	49.6300	49.6300	-8.313%	6	1,333	-9.833%
2026-09-03	52.9000	54.1300	52.9000	54.1300	+18.265%	5	1,333	-17.329%
2026-09-02	45.7700	45.7700	45.7700	45.7700	+3.669%	1	1,337	-2.229%
2026-09-01	45.6500	46.4200	44.1500	44.1500	-27.421%	4	1,336	+1.359%
2026-08-28	59.2800	60.8300	59.2800	60.8300	-0.605%	3	1,335	-26.434%
2026-08-27	61.2000	61.2000	61.2000	61.2000	-5.013%	1	1,334	-26.879%
2026-08-26	64.4300	64.4300	64.4300	64.4300	-3.403%	1	1,334	-30.545%
2026-08-25	63.2500	66.7000	63.1700	66.7000	+1.445%	7	1,335	-32.909%
2026-08-24	68.0000	68.0000	65.7500	65.7500	+2.734%	11	1,335	-31.939%
2026-08-21	62.0000	64.3000	61.4000	64.0000	+13.174%	54	1,335	-30.078%
2026-08-20	55.6000	56.5500	55.6000	56.5500	+4.664%	2	1,366	-20.866%
2026-08-19	51.6000	54.0300	51.6000	54.0300	+20.067%	9	1,365	-17.176%
2026-08-18	45.0000	45.0000	45.0000	45.0000	-9.017%	1	1,365	-0.556%
2026-08-17	49.7500	49.7500	49.4600	49.4600	+4.744%	11	1,364	-9.523%
2026-08-14	47.2200	47.2200	47.2200	47.2200	+5.167%	10	1,374	-5.231%
2026-08-13	46.4000	46.4000	44.9000	44.9000	-10.824%	5	1,374	-0.334%
2026-08-12	50.3500	50.3500	50.3500	50.3500	+7.242%	1	1,374	-11.122%
2026-08-11	47.7500	48.4500	46.9500	46.9500	-4.086%	5	1,376	-4.686%
2026-08-10	46.8000	48.9500	46.4500	48.9500	+8.105%	8	1,376	-8.580%
2026-08-07	46.2500	46.5500	45.0000	45.2800	+14.488%	10	1,376	-1.170%
2026-08-06	40.4500	41.2000	39.0000	39.5500	-1.125%	22	1,378	+13.148%
2026-08-05	36.3400	41.0300	36.3400	40.0000	+33.111%	29	1,373	+11.875%
2026-08-04	30.5000	30.5000	30.0500	30.0500	+4.340%	4	1,363	+48.918%
2026-08-03	28.2000	28.8000	27.9000	28.8000	-1.538%	9	1,364	+55.382%
2026-07-31	29.5000	29.5000	28.6700	29.2500	-8.879%	25	1,361	+52.991%
2026-07-30	31.6000	32.6800	31.6000	32.1000	+14.235%	10	1,359	+39.408%
2026-07-29	27.4500	28.1500	27.3000	28.1000	-1.404%	21	1,358	+59.253%
2026-07-28	28.5000	28.5000	28.5000	28.5000	-10.658%	1	1,355	+57.018%
2026-07-27	31.9000	31.9000	31.9000	31.9000	-0.313%	1	1,355	+40.282%
2026-07-24	31.9000	32.0000	31.9000	32.0000	+0.063%	2	1,355	+39.844%
2026-07-23	31.9800	31.9800	31.9800	31.9800	-11.633%	1	1,354	+39.931%
2026-07-22	35.4700	36.1900	35.4700	36.1900	+10.707%	156	1,354	+23.653%
2026-07-21	32.2700	32.6900	32.2700	32.6900	+10.626%	31	1,304	+36.892%
2026-07-20	29.7500	29.7500	29.5300	29.5500	-1.500%	75	1,333	+51.438%
2026-07-17	29.5400	30.2800	29.5400	30.0000	+6.195%	18	1,271	+49.167%
2026-07-16	30.1800	30.1800	28.2500	28.2500	-10.317%	8	1,271	+58.407%
2026-07-15	31.5000	31.5000	31.5000	31.5000	-2.416%	10	1,271	+42.063%
2026-07-14	32.2800	32.2800	32.2800	32.2800	+11.310%	2	1,261	+38.631%
2026-07-13	30.8200	30.8200	28.9800	29.0000	-19.556%	26	1,259	+54.310%
2026-07-09	35.7100	36.0500	35.7100	36.0500	+14.809%	9	1,272	+24.133%
2026-07-08	32.7500	32.7500	31.4000	31.4000	-10.947%	25	1,275	+42.516%
2026-07-07	37.4300	37.4300	35.2600	35.2600	-2.811%	14	1,283	+26.914%
2026-07-06	36.2800	36.2800	36.2800	36.2800	+1.511%	1	1,283	+23.346%
2026-07-02	35.8900	35.8900	35.7100	35.7400	+5.490%	14	1,280	+25.210%
2026-07-01	34.4100	34.4100	33.8800	33.8800	+6.541%	4	1,280	+32.084%
2026-06-30	32.3500	32.4300	31.6800	31.8000	-0.625%	472	1,285	+40.723%
2026-06-29	31.6200	32.0000	31.6200	32.0000	-8.702%	4	833	+39.844%
2026-06-26	33.5000	36.0500	33.5000	35.0500	+11.270%	261	835	+27.675%
2026-06-24	31.0200	32.3500	30.0500	31.5000	-13.699%	451	676	+42.063%
2026-06-23	37.6000	37.6000	36.5000	36.5000	-9.631%	8	444	+22.603%
2026-06-22	41.0000	41.0000	39.4000	40.3900	-6.070%	91	438	+10.795%
2026-06-18	45.6000	45.6000	42.3000	43.0000	-3.153%	20	392	+4.070%
2026-06-17	43.3600	44.4000	43.3600	44.4000	-7.113%	2	392	+0.788%
2026-06-16	47.8000	47.8000	47.8000	47.8000	-5.590%	1	392	-6.381%
2026-06-15	51.1000	51.1900	50.6300	50.6300	+18.934%	3	393	-11.614%
2026-06-12	42.3000	44.3500	42.3000	42.5700	-3.250%	12	394	+5.121%
2026-06-11	38.3000	45.4000	37.4900	44.0000	+13.402%	7	389	+1.705%
2026-06-10	40.0600	41.7500	38.8000	38.8000	-15.487%	21	386	+15.335%
2026-06-09	48.1700	48.1700	45.4200	45.9100	-8.582%	9	384	-2.527%
2026-06-08	50.2200	50.2200	50.2200	50.2200	-0.692%	1	381	-10.892%
2026-06-05	50.5700	50.5700	50.5700	50.5700	-11.822%	2	381	-11.509%
2026-06-03	57.8500	57.8500	57.3500	57.3500	-4.209%	5	379	-21.970%
2026-06-01	59.8700	59.8700	59.8700	59.8700	-10.294%	4	374	-25.255%
2026-05-29	64.0000	66.7400	64.0000	66.7400	+11.233%	3	374	-32.949%
2026-05-28	60.0000	60.0000	60.0000	60.0000	+2.951%	1	372	-25.417%
2026-05-27	58.2800	58.2800	58.2800	58.2800	-6.393%	9	372	-23.216%
2026-05-26	63.3500	63.3500	60.7000	62.2600	-4.289%	7	382	-28.124%
2026-05-20	65.4400	65.4400	65.0000	65.0500	+4.180%	3	376	-31.207%
2026-05-19	62.6100	62.6100	62.4400	62.4400	-7.083%	8	374	-28.331%
2026-05-15	66.9000	67.2000	66.9000	67.2000	-12.397%	5	374	-33.408%
2026-05-12	76.7100	76.7100	76.7100	76.7100	-5.296%	2	376	-41.663%
2026-05-08	81.0000	81.0000	81.0000	81.0000	+0.809%	5	376	-44.753%
2026-05-07	80.3500	80.3500	80.3500	80.3500	+3.946%	2	376	-44.306%
2026-05-06	76.1000	78.7000	76.1000	77.3000	+13.260%	15	376	-42.109%
2026-05-05	68.2500	68.2500	68.2500	68.2500	+3.409%	1	377	-34.432%
2026-05-04	68.4500	68.4500	66.0000	66.0000	-9.278%	10	377	-32.197%
2026-05-01	72.7500	72.7500	72.7500	72.7500	+0.762%	2	369	-38.488%
2026-04-30	72.2000	72.2000	72.2000	72.2000	+9.245%	1	369	-38.019%
2026-04-29	68.0000	68.0000	66.0900	66.0900	-14.767%	2	370	-32.289%
2026-04-23	75.7500	77.5400	75.7500	77.5400	-16.534%	5	368	-42.288%
2026-04-17	93.7200	93.7200	92.9000	92.9000	+2.595%	3	370	-51.830%
2026-04-15	91.0100	91.0100	90.5500	90.5500	+7.084%	2	370	-50.580%
2026-04-13	84.5600	84.5600	84.5600	84.5600	-7.585%	2	370	-47.079%
2026-04-09	91.5000	91.5000	91.5000	91.5000	+3.215%	1	368	-51.093%
2026-04-08	88.6500	88.6500	88.6500	88.6500	+3.442%	5	367	-49.521%
2026-04-07	86.0000	86.0000	85.7000	85.7000	+6.619%	2	372	-47.783%
2026-03-31	80.3800	80.3800	80.3800	80.3800	+11.639%	1	369	-44.327%
2026-03-27	72.0000	72.0000	72.0000	72.0000	+4.348%	1	368	-37.847%
2026-03-26	69.0000	69.0000	69.0000	69.0000	-9.091%	1	369	-35.145%
2026-03-25	77.1500	77.5600	75.9000	75.9000	+13.284%	17	368	-41.041%
2026-03-24	67.0000	67.0000	67.0000	67.0000	+0.722%	1	357	-33.209%
2026-03-23	66.7500	72.4200	66.5200	66.5200	-7.367%	3	356	-32.727%
2026-03-20	75.2800	75.2800	71.0500	71.8100	-7.936%	4	357	-37.683%
2026-03-19	76.6500	78.0000	76.6500	78.0000	-17.180%	2	356	-42.628%
2026-03-18	93.7200	94.1800	93.7200	94.1800	-11.568%	2	357	-52.485%
2026-03-16	107.6000	107.6000	106.5000	106.5000	-2.051%	2	356	-57.981%
2026-03-13	108.7300	108.7300	108.7300	108.7300	-2.781%	1	354	-58.843%
2026-03-12	111.8400	111.8400	111.8400	111.8400	-5.977%	1	355	-59.987%
2026-03-11	118.9500	118.9500	118.9500	118.9500	-2.898%	1	355	-62.379%
2026-03-10	122.5000	122.5000	122.5000	122.5000	+6.522%	1	354	-63.469%
2026-03-06	115.0000	115.0000	115.0000	115.0000	+1.590%	1	353	-61.087%
2026-03-05	113.2000	113.2000	113.2000	113.2000	-3.206%	1	354	-60.468%
2026-03-04	116.9500	116.9500	116.9500	116.9500	+4.672%	2	354	-61.736%
2026-03-03	115.0000	115.5000	111.7300	111.7300	-6.259%	5	354	-59.948%
2026-02-26	119.1900	119.1900	119.1900	119.1900	-0.675%	1	354	-62.455%
2026-02-24	116.6000	120.0000	116.6000	120.0000	-2.312%	6	354	-62.708%
2026-02-23	122.8200	122.8400	122.8200	122.8400	+18.275%	10	358	-63.570%
2026-02-18	103.7500	103.9000	103.7500	103.8600	-6.221%	10	368	-56.913%
2026-02-09	109.5000	110.7500	109.5000	110.7500	+7.212%	6	358	-59.594%
2026-02-03	107.6000	107.6000	103.3000	103.3000	+19.050%	10	352	-56.680%
2026-02-02	86.7700	86.7700	86.7700	86.7700	-16.927%	1	342	-48.427%
2026-01-30	108.3500	109.1500	89.0000	104.4500	-12.958%	83	341	-57.157%
2026-01-29	140.3000	140.3000	120.0000	120.0000	-4.100%	41	364	-62.708%
2026-01-28	125.1300	125.1300	125.1300	125.1300	+13.137%	10	416	-64.237%
2026-01-26	107.6500	110.6000	107.6500	110.6000	+10.600%	2	426	-59.539%
2026-01-23	98.3000	100.0000	98.3000	100.0000	+11.857%	41	427	-55.250%
2026-01-22	91.2700	91.2700	89.4000	89.4000	+2.113%	2	388	-49.944%
2026-01-21	91.7600	91.7600	87.0000	87.5500	+6.768%	6	388	-48.886%
2026-01-20	80.3500	84.0000	80.3500	82.0000	+15.088%	46	389	-45.427%
2026-01-16	71.7000	71.9400	70.1000	71.2500	-0.042%	31	348	-37.193%
2026-01-15	72.0000	72.0000	71.2800	71.2800	+0.963%	7	348	-37.219%
2026-01-13	71.4000	73.7000	70.6000	70.6000	-2.580%	3	347	-36.615%
2026-01-12	71.5500	72.4700	71.5500	72.4700	+11.492%	3	346	-38.250%
2026-01-09	65.9600	65.9600	65.0000	65.0000	+4.923%	2	349	-31.154%
2026-01-08	61.9500	61.9500	61.9500	61.9500	-0.081%	10	349	-27.764%
2026-01-05	61.8800	62.7700	61.8800	62.0000	+13.139%	3	339	-27.823%
2025-12-29	56.0500	56.0500	54.2000	54.8000	-18.755%	3	339	-18.339%
2025-12-26	67.4500	67.4500	67.4500	67.4500	+4.883%	1	340	-33.655%
2025-12-24	65.0000	65.0000	62.6000	64.3100	-1.168%	41	348	-30.415%
2025-12-23	61.5000	65.0700	61.5000	65.0700	+6.637%	150	348	-31.228%
2025-12-22	59.5400	61.0200	59.5400	61.0200	+15.568%	59	476	-26.663%
2025-12-18	52.8000	52.8000	52.8000	52.8000	-1.308%	1	529	-15.246%
2025-12-17	53.5000	53.5000	53.5000	53.5000	+3.282%	1	528	-16.355%
2025-12-15	51.8000	51.8000	51.8000	51.8000	+3.290%	70	529	-13.610%
2025-12-12	54.3000	54.9300	50.1500	50.1500	+1.293%	148	599	-10.768%
2025-12-11	47.7000	49.5100	47.6800	49.5100	+5.904%	133	461	-9.614%
2025-12-10	46.7500	46.7500	46.0500	46.7500	-0.043%	7	367	-4.278%
2025-12-09	46.8000	46.8000	46.7700	46.7700	+3.933%	14	363	-4.319%
2025-12-08	45.0000	45.0000	45.0000	45.0000	-3.059%	1	349	-0.556%
2025-12-05	47.0500	47.0500	46.3000	46.4200	-5.937%	54	348	-3.598%
2025-12-03	49.3500	49.3500	49.3500	49.3500	-0.624%	5	321	-9.321%
2025-12-01	49.5500	49.6600	49.5500	49.6600	+7.957%	2	316	-9.887%
2025-11-26	46.0000	46.0000	46.0000	46.0000	+4.807%	5	309	-2.717%
2025-11-25	43.8900	43.8900	43.8900	43.8900	+7.574%	1	309	+1.959%
2025-11-21	40.8000	40.8000	40.8000	40.8000	-6.849%	1	308	+9.681%
2025-11-18	43.8000	43.8000	43.8000	43.8000	+18.731%	1	309	+2.169%
2025-11-14	36.8900	36.8900	36.8900	36.8900	-21.158%	5	309	+21.307%
2025-11-13	46.7500	49.6300	46.7500	46.7900	-5.950%	13	308	-4.360%
2025-11-12	44.4000	50.9500	44.4000	49.7500	+28.520%	6	319	-10.050%
2025-10-31	38.7100	38.7100	38.7100	38.7100	+11.140%	10	315	+15.603%
2025-10-28	34.9000	38.0000	33.1000	34.8300	-20.588%	25	305	+28.481%
2025-10-24	42.5000	44.5000	42.5000	43.8600	-1.615%	19	298	+2.029%
2025-10-23	44.8600	45.2000	44.5800	44.5800	+5.042%	9	311	+0.381%
2025-10-22	40.0500	42.4400	37.5900	42.4400	+1.048%	4	303	+5.443%
2025-10-21	47.6000	48.5000	42.0000	42.0000	-25.505%	29	300	+6.548%
2025-10-20	53.0000	56.7500	51.7500	56.3800	+17.361%	40	297	-20.628%
2025-10-17	55.5000	55.5000	47.2300	48.0400	-7.562%	65	283	-6.848%
2025-10-16	48.4800	51.9700	48.4800	51.9700	+23.738%	6	222	-13.893%
2025-10-14	41.0000	42.0000	41.0000	42.0000	+2.689%	3	220	+6.548%
2025-10-13	40.0000	40.9000	40.0000	40.9000	+11.021%	54	217	+9.413%
2025-10-08	35.3100	37.4300	35.3100	36.8400	+14.303%	9	171	+21.471%
2025-10-07	33.0500	33.0500	32.0900	32.2300	+19.370%	8	171	+38.846%
2025-10-02	27.0000	27.0000	27.0000	27.0000	-1.460%	1	167	+65.741%
2025-09-29	27.4000	27.4000	27.4000	27.4000	+42.932%	15	166	+63.321%
2025-09-10	19.1700	19.1700	19.1700	19.1700	+1.698%	1	151	+133.438%
2025-09-09	18.9200	18.9200	18.8500	18.8500	+4.722%	3	150	+137.401%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-1.854%	5	149	+148.611%
2025-09-03	18.3400	18.3400	18.3400	18.3400	+58.377%	129	144	+144.002%
2025-08-25	11.5800	11.5800	11.5800	11.5800	-2.689%	1	19	+286.442%
2025-08-11	11.9000	11.9000	11.9000	11.9000	+6.250%	15	18	+276.050%
2025-07-30	11.2000	11.2000	11.2000	11.2000	-16.355%	2	3	+299.554%
2025-07-21	13.6900	13.6900	13.3900	13.3900	0.000%	2	1	+234.205%

.dark-mode .VLhqVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLhqVf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C390GLD Jun 17 2027 390.00 Call (GLD270617C00390000)option OPRA

GLD20270617C390
GLD Jun 17 2027 390.00 Call (GLD270617C00390000)
option OPRA