Dark

GLD20270617C395
GLD Jun 17 2027 395.00 Call (GLD270617C00395000)
option OPRA

EOD

Sep 17, 2026

41.20+11.021%(+4.09)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.7000	42.7000	41.2000	41.2000	+11.021%	23	334	0.000%
2026-09-16	39.9100	40.0500	36.6500	37.1100	-5.380%	33	336	+11.021%
2026-09-15	38.6000	39.5000	38.6000	39.2200	-1.950%	3	324	+5.048%
2026-09-14	37.6000	40.0000	37.3300	40.0000	-7.877%	11	323	+3.000%
2026-09-10	43.1800	43.4200	43.1800	43.4200	-2.427%	2	315	-5.113%
2026-09-08	44.5000	44.5000	44.5000	44.5000	-15.157%	8	316	-7.416%
2026-09-03	48.9500	52.4500	48.9500	52.4500	+21.160%	4	310	-21.449%
2026-09-02	43.3200	43.3200	43.2900	43.2900	+4.062%	2	311	-4.828%
2026-09-01	43.2900	43.2900	41.3500	41.6000	-11.489%	13	312	-0.962%
2026-08-31	47.0000	47.0000	47.0000	47.0000	-6.000%	2	306	-12.340%
2026-08-28	60.7500	60.7500	50.0000	50.0000	-16.805%	4	306	-17.600%
2026-08-27	58.4200	60.1000	58.4200	60.1000	+0.384%	2	305	-31.448%
2026-08-25	59.8700	59.8700	59.8700	59.8700	-7.437%	1	307	-31.184%
2026-08-24	64.6800	64.6800	64.6800	64.6800	+7.800%	2	307	-36.302%
2026-08-21	58.2500	60.0000	58.2500	60.0000	+18.812%	3	307	-31.333%
2026-08-20	50.9500	50.9500	50.5000	50.5000	-2.922%	2	307	-18.416%
2026-08-19	48.5000	52.0200	48.5000	52.0200	+22.544%	18	307	-20.800%
2026-08-18	42.7000	42.7000	42.4500	42.4500	-10.632%	3	307	-2.945%
2026-08-12	47.5000	47.5000	47.5000	47.5000	+2.371%	1	306	-13.263%
2026-08-11	46.4000	46.4000	46.4000	46.4000	+11.085%	1	307	-11.207%
2026-08-10	42.4000	42.4000	41.7700	41.7700	-1.948%	3	307	-1.365%
2026-08-07	43.0000	43.1300	42.3300	42.6000	+9.231%	13	304	-3.286%
2026-08-06	39.0000	39.0000	39.0000	39.0000	+3.668%	1	298	+5.641%
2026-08-05	33.9600	37.6200	33.9600	37.6200	+34.357%	15	298	+9.516%
2026-08-04	27.8000	28.0000	27.8000	28.0000	+7.692%	6	290	+47.143%
2026-08-03	26.0000	26.0000	26.0000	26.0000	-12.898%	1	289	+58.462%
2026-07-30	29.7500	29.8500	29.7500	29.8500	+12.218%	2	289	+38.023%
2026-07-28	26.5000	26.6000	26.5000	26.6000	-8.276%	8	288	+54.887%
2026-07-27	30.3800	30.3800	29.0000	29.0000	-0.069%	6	280	+42.069%
2026-07-23	27.9000	29.0700	27.9000	29.0200	-13.682%	29	279	+41.971%
2026-07-22	33.6800	33.6800	33.6200	33.6200	+10.774%	40	276	+22.546%
2026-07-21	30.1200	30.5600	30.1200	30.3500	-12.912%	6	279	+35.750%
2026-07-07	34.6100	34.9700	34.5400	34.8500	+4.907%	105	276	+18.221%
2026-07-02	33.2200	33.2200	33.2200	33.2200	+10.182%	6	280	+24.022%
2026-06-29	30.1500	30.1500	30.1500	30.1500	+0.500%	1	280	+36.650%
2026-06-25	31.2500	31.2500	30.0000	30.0000	+1.523%	15	280	+37.333%
2026-06-24	27.8500	29.9700	27.8500	29.5500	-12.444%	22	290	+39.425%
2026-06-23	35.1800	35.3900	33.4400	33.7500	-11.719%	27	283	+22.074%
2026-06-22	38.1700	38.2300	36.8000	38.2300	-3.215%	17	278	+7.769%
2026-06-18	40.1800	40.2500	39.5000	39.5000	-17.708%	32	294	+4.304%
2026-06-17	47.7500	48.0000	47.7500	48.0000	+2.128%	2	294	-14.167%
2026-06-16	45.9600	47.0000	45.9600	47.0000	-2.388%	4	294	-12.340%
2026-06-15	47.8000	48.2000	46.0500	48.1500	+19.985%	13	294	-14.434%
2026-06-12	40.1300	40.1300	40.1300	40.1300	-3.534%	1	292	+2.666%
2026-06-11	41.6000	41.6000	41.6000	41.6000	+13.973%	2	291	-0.962%
2026-06-10	36.9500	36.9500	36.5000	36.5000	-17.421%	21	291	+12.877%
2026-06-09	44.7000	44.7000	44.2000	44.2000	-7.744%	4	298	-6.787%
2026-06-08	46.0000	48.8800	46.0000	47.9100	+0.757%	18	298	-14.005%
2026-06-05	48.6500	49.4800	47.5500	47.5500	-13.999%	9	289	-13.354%
2026-06-04	54.7000	55.2900	54.7000	55.2900	+2.674%	2	284	-25.484%
2026-06-03	54.3200	54.7000	53.8500	53.8500	-5.310%	14	287	-23.491%
2026-06-01	56.8700	56.8700	56.8700	56.8700	-9.008%	4	284	-27.554%
2026-05-29	62.5000	62.5000	62.5000	62.5000	+11.607%	3	280	-34.080%
2026-05-27	55.2400	56.0000	55.2400	56.0000	-7.849%	3	277	-26.429%
2026-05-26	60.7700	60.7700	60.7700	60.7700	-4.450%	3	275	-32.203%
2026-05-15	63.8100	63.8100	63.6000	63.6000	-13.387%	4	272	-35.220%
2026-05-12	73.4300	73.4300	73.4300	73.4300	-2.093%	2	270	-43.892%
2026-05-06	74.0500	75.0000	74.0500	75.0000	+18.278%	2	268	-45.067%
2026-05-04	63.4100	63.4100	63.4100	63.4100	-10.184%	1	270	-35.026%
2026-04-30	70.6000	70.6000	70.6000	70.6000	+4.515%	1	269	-41.643%
2026-04-28	66.2000	67.5500	66.2000	67.5500	-13.960%	4	268	-39.008%
2026-04-21	78.5100	78.5100	78.5100	78.5100	-8.036%	1	268	-47.523%
2026-04-20	85.3700	85.3700	85.3700	85.3700	-5.376%	6	268	-51.739%
2026-04-17	90.2200	90.2200	90.2200	90.2200	+2.979%	1	262	-54.334%
2026-04-15	87.6100	87.6100	87.6100	87.6100	+0.126%	1	262	-52.973%
2026-04-14	87.5900	87.5900	87.5000	87.5000	+3.428%	10	263	-52.914%
2026-04-10	85.9800	85.9800	84.6000	84.6000	-3.995%	2	268	-51.300%
2026-04-09	88.1200	88.1200	88.1200	88.1200	+7.163%	1	267	-53.246%
2026-04-07	81.2300	82.2300	81.2300	82.2300	+0.073%	2	266	-49.897%
2026-04-06	81.7500	82.1700	81.7500	82.1700	+4.409%	2	266	-49.860%
2026-03-31	79.0000	79.0000	78.7000	78.7000	+7.017%	5	265	-47.649%
2026-03-30	73.4000	73.5400	73.4000	73.5400	+8.306%	2	260	-43.976%
2026-03-26	67.9000	67.9000	67.9000	67.9000	+4.865%	1	260	-39.323%
2026-03-24	64.6500	64.7500	64.6500	64.7500	-0.812%	3	260	-36.371%
2026-03-23	65.2800	65.2800	65.2800	65.2800	-10.953%	1	261	-36.887%
2026-03-19	73.3100	73.3100	73.3100	73.3100	-18.923%	2	261	-43.800%
2026-03-18	90.4200	90.4200	90.4200	90.4200	-11.074%	1	261	-54.435%
2026-03-16	101.6800	101.6800	101.6800	101.6800	-2.680%	1	262	-59.481%
2026-03-13	103.9300	104.4800	103.9300	104.4800	-5.704%	2	262	-60.567%
2026-03-12	112.9800	112.9800	110.8000	110.8000	+0.018%	3	262	-62.816%
2026-03-09	110.7800	110.7800	110.7800	110.7800	-2.995%	1	264	-62.809%
2026-03-06	115.2400	115.2400	114.2000	114.2000	+4.102%	5	264	-63.923%
2026-03-05	109.7000	109.7000	109.7000	109.7000	-3.856%	1	264	-62.443%
2026-03-04	114.1000	114.1000	114.1000	114.1000	+3.445%	2	264	-63.891%
2026-03-03	110.3000	110.3000	110.3000	110.3000	-4.634%	1	262	-62.647%
2026-02-26	115.6600	115.6600	115.6600	115.6600	-0.942%	1	262	-64.378%
2026-02-24	116.7600	116.7600	116.7600	116.7600	+8.432%	5	262	-64.714%
2026-02-20	105.9300	107.6800	105.9300	107.6800	+19.194%	2	262	-61.738%
2026-02-17	90.3800	90.3800	90.3400	90.3400	-10.643%	2	261	-54.395%
2026-02-13	101.1000	101.1000	101.1000	101.1000	-1.347%	1	262	-59.248%
2026-02-10	102.5000	102.5000	102.4800	102.4800	+3.526%	2	262	-59.797%
2026-02-06	99.1300	99.1500	98.9900	98.9900	-0.682%	24	262	-58.380%
2026-02-03	99.0700	100.0000	98.7700	99.6700	+17.259%	9	286	-58.664%
2026-02-02	85.0000	85.0000	85.0000	85.0000	-10.338%	1	286	-51.529%
2026-01-30	113.3000	113.3000	92.0000	94.8000	-18.494%	21	286	-56.540%
2026-01-29	128.0500	128.0500	116.3100	116.3100	-9.133%	13	286	-64.577%
2026-01-28	122.4600	128.0000	122.4600	128.0000	+21.835%	5	301	-67.813%
2026-01-27	104.7000	105.0600	104.7000	105.0600	+25.685%	10	303	-60.784%
2026-01-21	84.7400	87.1000	82.0000	83.5900	+4.815%	101	303	-50.712%
2026-01-20	78.1000	79.7500	78.0000	79.7500	+18.888%	48	308	-48.339%
2026-01-16	64.5500	67.0800	64.5500	67.0800	-2.159%	25	257	-38.581%
2026-01-15	68.5600	68.5600	68.5600	68.5600	+0.749%	1	257	-39.907%
2026-01-13	70.1100	70.3700	68.0500	68.0500	-1.662%	144	258	-39.456%
2026-01-12	69.6500	69.7800	69.0900	69.2000	+15.430%	7	268	-40.462%
2026-01-08	59.9500	59.9500	59.9500	59.9500	-0.083%	1	270	-31.276%
2026-01-07	60.7500	60.7500	58.7100	60.0000	+0.167%	4	271	-31.333%
2026-01-05	60.0000	60.0000	59.9000	59.9000	+14.313%	2	270	-31.219%
2026-01-02	52.5000	52.5000	51.3000	52.4000	+3.516%	8	270	-21.374%
2025-12-31	52.0000	52.0000	50.6200	50.6200	-7.102%	11	269	-18.609%
2025-12-30	54.4900	54.4900	54.4900	54.4900	+2.598%	1	269	-24.390%
2025-12-29	52.5000	57.4300	51.6000	53.1100	-10.166%	20	269	-22.425%
2025-12-23	59.0500	59.1800	59.0500	59.1200	+3.339%	142	266	-30.311%
2025-12-22	56.0000	57.2100	55.9600	57.2100	+11.195%	10	123	-27.985%
2025-12-19	51.5500	52.6500	51.4500	51.4500	+0.332%	24	123	-19.922%
2025-12-18	51.3000	54.1800	50.3000	51.2800	+1.645%	45	122	-19.657%
2025-12-17	51.4500	51.4500	50.4500	50.4500	0.000%	22	114	-18.335%
2025-12-15	49.2800	50.4500	49.2800	50.4500	+1.407%	11	114	-18.335%
2025-12-12	53.0200	53.0200	49.7500	49.7500	+15.056%	15	114	-17.186%
2025-12-10	43.4900	43.4900	43.2400	43.2400	-8.059%	2	114	-4.718%
2025-12-01	47.0300	47.0300	47.0300	47.0300	+19.822%	2	114	-12.396%
2025-11-19	39.2500	39.2500	39.2500	39.2500	-11.380%	1	114	+4.968%
2025-11-13	43.9700	44.2900	43.9700	44.2900	-6.522%	17	114	-6.977%
2025-11-12	47.3800	47.3800	47.3800	47.3800	+16.356%	1	122	-13.043%
2025-11-11	40.7200	40.7200	40.7200	40.7200	-0.172%	2	122	+1.179%
2025-11-10	40.7900	40.7900	40.7900	40.7900	+22.492%	1	122	+1.005%
2025-11-06	34.0500	34.0500	33.3000	33.3000	-7.500%	4	121	+23.724%
2025-11-03	36.0000	36.0000	36.0000	36.0000	+2.099%	1	120	+14.444%
2025-10-31	35.2600	35.2600	35.2600	35.2600	-3.424%	1	120	+16.846%
2025-10-30	36.5100	36.5100	36.5100	36.5100	+1.108%	1	119	+12.846%
2025-10-29	35.5800	36.1100	35.5800	36.1100	+17.012%	3	118	+14.096%
2025-10-28	30.8600	30.8600	30.8600	30.8600	-9.687%	1	115	+33.506%
2025-10-27	34.8900	34.8900	33.4000	34.1700	-19.296%	3	113	+20.574%
2025-10-23	42.0300	42.3400	42.0300	42.3400	+13.209%	2	113	-2.692%
2025-10-22	37.4000	37.4000	37.4000	37.4000	-8.758%	1	111	+10.160%
2025-10-21	43.8000	43.9200	40.7900	40.9900	-22.205%	8	110	+0.512%
2025-10-20	49.4500	52.8600	49.2700	52.6900	+15.904%	66	105	-21.807%
2025-10-17	52.3500	52.3500	45.1000	45.4600	-8.898%	77	111	-9.371%
2025-10-16	47.5000	49.9000	47.5000	49.9000	+15.269%	14	45	-17.435%
2025-10-15	45.4500	45.4500	41.6500	43.2900	+13.176%	9	45	-4.828%
2025-10-13	37.5000	38.2500	37.5000	38.2500	+8.665%	2	41	+7.712%
2025-10-08	35.2000	35.2000	35.2000	35.2000	+15.334%	1	40	+17.045%
2025-10-07	30.3700	30.5200	30.0900	30.5200	+4.700%	11	39	+34.993%
2025-10-06	29.1500	29.1500	29.1500	29.1500	+16.135%	1	36	+41.338%
2025-10-02	25.1000	25.1000	25.1000	25.1000	-2.713%	1	36	+64.143%
2025-09-29	25.8000	25.8000	25.8000	25.8000	+16.742%	15	35	+59.690%
2025-09-23	22.1000	22.1000	22.1000	22.1000	+24.157%	1	22	+86.425%
2025-09-18	17.8000	17.8000	17.8000	17.8000	-12.958%	1	22	+131.461%
2025-09-16	20.4500	20.4500	20.4500	20.4500	+14.438%	3	22	+101.467%
2025-09-10	17.8700	17.8700	17.8700	17.8700	+0.393%	2	19	+130.554%
2025-09-09	19.2500	19.6500	17.8000	17.8000	-5.117%	4	17	+131.461%
2025-09-08	18.8500	18.8500	18.7600	18.7600	+7.446%	13	14	+119.616%
2025-09-05	17.4600	17.4600	17.4600	17.4600	+10.717%	1	10	+135.968%
2025-09-04	15.7700	15.7700	15.7700	15.7700	-3.606%	3	10	+161.256%
2025-09-03	17.4800	17.4800	16.3600	16.3600	+66.091%	4	7	+151.834%
2025-08-18	9.8500	9.8500	9.8500	9.8500	-26.766%	1	3	+318.274%
2025-07-22	14.4100	14.6600	13.4500	13.4500	+2.750%	51	2	+206.320%
2025-07-21	12.9700	13.0900	12.9700	13.0900	0.000%	52	51	+214.744%

.dark-mode .znMxNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znMxNZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270617C395GLD Jun 17 2027 395.00 Call (GLD270617C00395000)option OPRA

GLD20270617C395
GLD Jun 17 2027 395.00 Call (GLD270617C00395000)
option OPRA