Dark

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

EOD

Jul 24, 2026

32.00+0.063%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	31.9000	32.0000	31.9000	32.0000	+0.063%	2	1,355	0.000%
2026-07-23	31.9800	31.9800	31.9800	31.9800	-11.633%	1	1,354	+0.063%
2026-07-22	35.4700	36.1900	35.4700	36.1900	+10.707%	156	1,354	-11.578%
2026-07-21	32.2700	32.6900	32.2700	32.6900	+10.626%	31	1,304	-2.111%
2026-07-20	29.7500	29.7500	29.5300	29.5500	-1.500%	75	1,333	+8.291%
2026-07-17	29.5400	30.2800	29.5400	30.0000	+6.195%	18	1,271	+6.667%
2026-07-16	30.1800	30.1800	28.2500	28.2500	-10.317%	8	1,271	+13.274%
2026-07-15	31.5000	31.5000	31.5000	31.5000	-2.416%	10	1,271	+1.587%
2026-07-14	32.2800	32.2800	32.2800	32.2800	+11.310%	2	1,261	-0.867%
2026-07-13	30.8200	30.8200	28.9800	29.0000	-19.556%	26	1,259	+10.345%
2026-07-09	35.7100	36.0500	35.7100	36.0500	+14.809%	9	1,272	-11.234%
2026-07-08	32.7500	32.7500	31.4000	31.4000	-10.947%	25	1,275	+1.911%
2026-07-07	37.4300	37.4300	35.2600	35.2600	-2.811%	14	1,283	-9.246%
2026-07-06	36.2800	36.2800	36.2800	36.2800	+1.511%	1	1,283	-11.797%
2026-07-02	35.8900	35.8900	35.7100	35.7400	+5.490%	14	1,280	-10.464%
2026-07-01	34.4100	34.4100	33.8800	33.8800	+6.541%	4	1,280	-5.549%
2026-06-30	32.3500	32.4300	31.6800	31.8000	-0.625%	472	1,285	+0.629%
2026-06-29	31.6200	32.0000	31.6200	32.0000	-8.702%	4	833	0.000%
2026-06-26	33.5000	36.0500	33.5000	35.0500	+11.270%	261	835	-8.702%
2026-06-24	31.0200	32.3500	30.0500	31.5000	-13.699%	451	676	+1.587%
2026-06-23	37.6000	37.6000	36.5000	36.5000	-9.631%	8	444	-12.329%
2026-06-22	41.0000	41.0000	39.4000	40.3900	-6.070%	91	438	-20.772%
2026-06-18	45.6000	45.6000	42.3000	43.0000	-3.153%	20	392	-25.581%
2026-06-17	43.3600	44.4000	43.3600	44.4000	-7.113%	2	392	-27.928%
2026-06-16	47.8000	47.8000	47.8000	47.8000	-5.590%	1	392	-33.054%
2026-06-15	51.1000	51.1900	50.6300	50.6300	+18.934%	3	393	-36.796%
2026-06-12	42.3000	44.3500	42.3000	42.5700	-3.250%	12	394	-24.830%
2026-06-11	38.3000	45.4000	37.4900	44.0000	+13.402%	7	389	-27.273%
2026-06-10	40.0600	41.7500	38.8000	38.8000	-15.487%	21	386	-17.526%
2026-06-09	48.1700	48.1700	45.4200	45.9100	-8.582%	9	384	-30.298%
2026-06-08	50.2200	50.2200	50.2200	50.2200	-0.692%	1	381	-36.280%
2026-06-05	50.5700	50.5700	50.5700	50.5700	-11.822%	2	381	-36.721%
2026-06-03	57.8500	57.8500	57.3500	57.3500	-4.209%	5	379	-44.202%
2026-06-01	59.8700	59.8700	59.8700	59.8700	-10.294%	4	374	-46.551%
2026-05-29	64.0000	66.7400	64.0000	66.7400	+11.233%	3	374	-52.053%
2026-05-28	60.0000	60.0000	60.0000	60.0000	+2.951%	1	372	-46.667%
2026-05-27	58.2800	58.2800	58.2800	58.2800	-6.393%	9	372	-45.093%
2026-05-26	63.3500	63.3500	60.7000	62.2600	-4.289%	7	382	-48.603%
2026-05-20	65.4400	65.4400	65.0000	65.0500	+4.180%	3	376	-50.807%
2026-05-19	62.6100	62.6100	62.4400	62.4400	-7.083%	8	374	-48.751%
2026-05-15	66.9000	67.2000	66.9000	67.2000	-12.397%	5	374	-52.381%
2026-05-12	76.7100	76.7100	76.7100	76.7100	-5.296%	2	376	-58.284%
2026-05-08	81.0000	81.0000	81.0000	81.0000	+0.809%	5	376	-60.494%
2026-05-07	80.3500	80.3500	80.3500	80.3500	+3.946%	2	376	-60.174%
2026-05-06	76.1000	78.7000	76.1000	77.3000	+13.260%	15	376	-58.603%
2026-05-05	68.2500	68.2500	68.2500	68.2500	+3.409%	1	377	-53.114%
2026-05-04	68.4500	68.4500	66.0000	66.0000	-9.278%	10	377	-51.515%
2026-05-01	72.7500	72.7500	72.7500	72.7500	+0.762%	2	369	-56.014%
2026-04-30	72.2000	72.2000	72.2000	72.2000	+9.245%	1	369	-55.679%
2026-04-29	68.0000	68.0000	66.0900	66.0900	-14.767%	2	370	-51.581%
2026-04-23	75.7500	77.5400	75.7500	77.5400	-16.534%	5	368	-58.731%
2026-04-17	93.7200	93.7200	92.9000	92.9000	+2.595%	3	370	-65.554%
2026-04-15	91.0100	91.0100	90.5500	90.5500	+7.084%	2	370	-64.660%
2026-04-13	84.5600	84.5600	84.5600	84.5600	-7.585%	2	370	-62.157%
2026-04-09	91.5000	91.5000	91.5000	91.5000	+3.215%	1	368	-65.027%
2026-04-08	88.6500	88.6500	88.6500	88.6500	+3.442%	5	367	-63.903%
2026-04-07	86.0000	86.0000	85.7000	85.7000	+6.619%	2	372	-62.660%
2026-03-31	80.3800	80.3800	80.3800	80.3800	+11.639%	1	369	-60.189%
2026-03-27	72.0000	72.0000	72.0000	72.0000	+4.348%	1	368	-55.556%
2026-03-26	69.0000	69.0000	69.0000	69.0000	-9.091%	1	369	-53.623%
2026-03-25	77.1500	77.5600	75.9000	75.9000	+13.284%	17	368	-57.839%
2026-03-24	67.0000	67.0000	67.0000	67.0000	+0.722%	1	357	-52.239%
2026-03-23	66.7500	72.4200	66.5200	66.5200	-7.367%	3	356	-51.894%
2026-03-20	75.2800	75.2800	71.0500	71.8100	-7.936%	4	357	-55.438%
2026-03-19	76.6500	78.0000	76.6500	78.0000	-17.180%	2	356	-58.974%
2026-03-18	93.7200	94.1800	93.7200	94.1800	-11.568%	2	357	-66.023%
2026-03-16	107.6000	107.6000	106.5000	106.5000	-2.051%	2	356	-69.953%
2026-03-13	108.7300	108.7300	108.7300	108.7300	-2.781%	1	354	-70.569%
2026-03-12	111.8400	111.8400	111.8400	111.8400	-5.977%	1	355	-71.388%
2026-03-11	118.9500	118.9500	118.9500	118.9500	-2.898%	1	355	-73.098%
2026-03-10	122.5000	122.5000	122.5000	122.5000	+6.522%	1	354	-73.878%
2026-03-06	115.0000	115.0000	115.0000	115.0000	+1.590%	1	353	-72.174%
2026-03-05	113.2000	113.2000	113.2000	113.2000	-3.206%	1	354	-71.731%
2026-03-04	116.9500	116.9500	116.9500	116.9500	+4.672%	2	354	-72.638%
2026-03-03	115.0000	115.5000	111.7300	111.7300	-6.259%	5	354	-71.360%
2026-02-26	119.1900	119.1900	119.1900	119.1900	-0.675%	1	354	-73.152%
2026-02-24	116.6000	120.0000	116.6000	120.0000	-2.312%	6	354	-73.333%
2026-02-23	122.8200	122.8400	122.8200	122.8400	+18.275%	10	358	-73.950%
2026-02-18	103.7500	103.9000	103.7500	103.8600	-6.221%	10	368	-69.189%
2026-02-09	109.5000	110.7500	109.5000	110.7500	+7.212%	6	358	-71.106%
2026-02-03	107.6000	107.6000	103.3000	103.3000	+19.050%	10	352	-69.022%
2026-02-02	86.7700	86.7700	86.7700	86.7700	-16.927%	1	342	-63.121%
2026-01-30	108.3500	109.1500	89.0000	104.4500	-12.958%	83	341	-69.363%
2026-01-29	140.3000	140.3000	120.0000	120.0000	-4.100%	41	364	-73.333%
2026-01-28	125.1300	125.1300	125.1300	125.1300	+13.137%	10	416	-74.427%
2026-01-26	107.6500	110.6000	107.6500	110.6000	+10.600%	2	426	-71.067%
2026-01-23	98.3000	100.0000	98.3000	100.0000	+11.857%	41	427	-68.000%
2026-01-22	91.2700	91.2700	89.4000	89.4000	+2.113%	2	388	-64.206%
2026-01-21	91.7600	91.7600	87.0000	87.5500	+6.768%	6	388	-63.449%
2026-01-20	80.3500	84.0000	80.3500	82.0000	+15.088%	46	389	-60.976%
2026-01-16	71.7000	71.9400	70.1000	71.2500	-0.042%	31	348	-55.088%
2026-01-15	72.0000	72.0000	71.2800	71.2800	+0.963%	7	348	-55.107%
2026-01-13	71.4000	73.7000	70.6000	70.6000	-2.580%	3	347	-54.674%
2026-01-12	71.5500	72.4700	71.5500	72.4700	+11.492%	3	346	-55.844%
2026-01-09	65.9600	65.9600	65.0000	65.0000	+4.923%	2	349	-50.769%
2026-01-08	61.9500	61.9500	61.9500	61.9500	-0.081%	10	349	-48.345%
2026-01-05	61.8800	62.7700	61.8800	62.0000	+13.139%	3	339	-48.387%
2025-12-29	56.0500	56.0500	54.2000	54.8000	-18.755%	3	339	-41.606%
2025-12-26	67.4500	67.4500	67.4500	67.4500	+4.883%	1	340	-52.557%
2025-12-24	65.0000	65.0000	62.6000	64.3100	-1.168%	41	348	-50.241%
2025-12-23	61.5000	65.0700	61.5000	65.0700	+6.637%	150	348	-50.822%
2025-12-22	59.5400	61.0200	59.5400	61.0200	+15.568%	59	476	-47.558%
2025-12-18	52.8000	52.8000	52.8000	52.8000	-1.308%	1	529	-39.394%
2025-12-17	53.5000	53.5000	53.5000	53.5000	+3.282%	1	528	-40.187%
2025-12-15	51.8000	51.8000	51.8000	51.8000	+3.290%	70	529	-38.224%
2025-12-12	54.3000	54.9300	50.1500	50.1500	+1.293%	148	599	-36.191%
2025-12-11	47.7000	49.5100	47.6800	49.5100	+5.904%	133	461	-35.367%
2025-12-10	46.7500	46.7500	46.0500	46.7500	-0.043%	7	367	-31.551%
2025-12-09	46.8000	46.8000	46.7700	46.7700	+3.933%	14	363	-31.580%
2025-12-08	45.0000	45.0000	45.0000	45.0000	-3.059%	1	349	-28.889%
2025-12-05	47.0500	47.0500	46.3000	46.4200	-5.937%	54	348	-31.064%
2025-12-03	49.3500	49.3500	49.3500	49.3500	-0.624%	5	321	-35.157%
2025-12-01	49.5500	49.6600	49.5500	49.6600	+7.957%	2	316	-35.562%
2025-11-26	46.0000	46.0000	46.0000	46.0000	+4.807%	5	309	-30.435%
2025-11-25	43.8900	43.8900	43.8900	43.8900	+7.574%	1	309	-27.090%
2025-11-21	40.8000	40.8000	40.8000	40.8000	-6.849%	1	308	-21.569%
2025-11-18	43.8000	43.8000	43.8000	43.8000	+18.731%	1	309	-26.941%
2025-11-14	36.8900	36.8900	36.8900	36.8900	-21.158%	5	309	-13.256%
2025-11-13	46.7500	49.6300	46.7500	46.7900	-5.950%	13	308	-31.609%
2025-11-12	44.4000	50.9500	44.4000	49.7500	+28.520%	6	319	-35.678%
2025-10-31	38.7100	38.7100	38.7100	38.7100	+11.140%	10	315	-17.334%
2025-10-28	34.9000	38.0000	33.1000	34.8300	-20.588%	25	305	-8.125%
2025-10-24	42.5000	44.5000	42.5000	43.8600	-1.615%	19	298	-27.041%
2025-10-23	44.8600	45.2000	44.5800	44.5800	+5.042%	9	311	-28.219%
2025-10-22	40.0500	42.4400	37.5900	42.4400	+1.048%	4	303	-24.599%
2025-10-21	47.6000	48.5000	42.0000	42.0000	-25.505%	29	300	-23.810%
2025-10-20	53.0000	56.7500	51.7500	56.3800	+17.361%	40	297	-43.242%
2025-10-17	55.5000	55.5000	47.2300	48.0400	-7.562%	65	283	-33.389%
2025-10-16	48.4800	51.9700	48.4800	51.9700	+23.738%	6	222	-38.426%
2025-10-14	41.0000	42.0000	41.0000	42.0000	+2.689%	3	220	-23.810%
2025-10-13	40.0000	40.9000	40.0000	40.9000	+11.021%	54	217	-21.760%
2025-10-08	35.3100	37.4300	35.3100	36.8400	+14.303%	9	171	-13.138%
2025-10-07	33.0500	33.0500	32.0900	32.2300	+19.370%	8	171	-0.714%
2025-10-02	27.0000	27.0000	27.0000	27.0000	-1.460%	1	167	+18.519%
2025-09-29	27.4000	27.4000	27.4000	27.4000	+42.932%	15	166	+16.788%
2025-09-10	19.1700	19.1700	19.1700	19.1700	+1.698%	1	151	+66.927%
2025-09-09	18.9200	18.9200	18.8500	18.8500	+4.722%	3	150	+69.761%
2025-09-05	18.0000	18.0000	18.0000	18.0000	-1.854%	5	149	+77.778%
2025-09-03	18.3400	18.3400	18.3400	18.3400	+58.377%	129	144	+74.482%
2025-08-25	11.5800	11.5800	11.5800	11.5800	-2.689%	1	19	+176.339%
2025-08-11	11.9000	11.9000	11.9000	11.9000	+6.250%	15	18	+168.908%
2025-07-30	11.2000	11.2000	11.2000	11.2000	-16.355%	2	3	+185.714%
2025-07-21	13.6900	13.6900	13.3900	13.3900	0.000%	2	1	+138.984%

.dark-mode .v2qFTz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2qFTz{ 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