Dark

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

EOD

Jul 23, 2026

29.02-13.682%(-4.60)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	27.9000	29.0700	27.9000	29.0200	-13.682%	29	279	0.000%
2026-07-22	33.6800	33.6800	33.6200	33.6200	+10.774%	40	276	-13.682%
2026-07-21	30.1200	30.5600	30.1200	30.3500	-12.912%	6	279	-4.382%
2026-07-07	34.6100	34.9700	34.5400	34.8500	+4.907%	105	276	-16.729%
2026-07-02	33.2200	33.2200	33.2200	33.2200	+10.182%	6	280	-12.643%
2026-06-29	30.1500	30.1500	30.1500	30.1500	+0.500%	1	280	-3.748%
2026-06-25	31.2500	31.2500	30.0000	30.0000	+1.523%	15	280	-3.267%
2026-06-24	27.8500	29.9700	27.8500	29.5500	-12.444%	22	290	-1.794%
2026-06-23	35.1800	35.3900	33.4400	33.7500	-11.719%	27	283	-14.015%
2026-06-22	38.1700	38.2300	36.8000	38.2300	-3.215%	17	278	-24.091%
2026-06-18	40.1800	40.2500	39.5000	39.5000	-17.708%	32	294	-26.532%
2026-06-17	47.7500	48.0000	47.7500	48.0000	+2.128%	2	294	-39.542%
2026-06-16	45.9600	47.0000	45.9600	47.0000	-2.388%	4	294	-38.255%
2026-06-15	47.8000	48.2000	46.0500	48.1500	+19.985%	13	294	-39.730%
2026-06-12	40.1300	40.1300	40.1300	40.1300	-3.534%	1	292	-27.685%
2026-06-11	41.6000	41.6000	41.6000	41.6000	+13.973%	2	291	-30.240%
2026-06-10	36.9500	36.9500	36.5000	36.5000	-17.421%	21	291	-20.493%
2026-06-09	44.7000	44.7000	44.2000	44.2000	-7.744%	4	298	-34.344%
2026-06-08	46.0000	48.8800	46.0000	47.9100	+0.757%	18	298	-39.428%
2026-06-05	48.6500	49.4800	47.5500	47.5500	-13.999%	9	289	-38.970%
2026-06-04	54.7000	55.2900	54.7000	55.2900	+2.674%	2	284	-47.513%
2026-06-03	54.3200	54.7000	53.8500	53.8500	-5.310%	14	287	-46.110%
2026-06-01	56.8700	56.8700	56.8700	56.8700	-9.008%	4	284	-48.971%
2026-05-29	62.5000	62.5000	62.5000	62.5000	+11.607%	3	280	-53.568%
2026-05-27	55.2400	56.0000	55.2400	56.0000	-7.849%	3	277	-48.179%
2026-05-26	60.7700	60.7700	60.7700	60.7700	-4.450%	3	275	-52.246%
2026-05-15	63.8100	63.8100	63.6000	63.6000	-13.387%	4	272	-54.371%
2026-05-12	73.4300	73.4300	73.4300	73.4300	-2.093%	2	270	-60.479%
2026-05-06	74.0500	75.0000	74.0500	75.0000	+18.278%	2	268	-61.307%
2026-05-04	63.4100	63.4100	63.4100	63.4100	-10.184%	1	270	-54.234%
2026-04-30	70.6000	70.6000	70.6000	70.6000	+4.515%	1	269	-58.895%
2026-04-28	66.2000	67.5500	66.2000	67.5500	-13.960%	4	268	-57.039%
2026-04-21	78.5100	78.5100	78.5100	78.5100	-8.036%	1	268	-63.037%
2026-04-20	85.3700	85.3700	85.3700	85.3700	-5.376%	6	268	-66.007%
2026-04-17	90.2200	90.2200	90.2200	90.2200	+2.979%	1	262	-67.834%
2026-04-15	87.6100	87.6100	87.6100	87.6100	+0.126%	1	262	-66.876%
2026-04-14	87.5900	87.5900	87.5000	87.5000	+3.428%	10	263	-66.834%
2026-04-10	85.9800	85.9800	84.6000	84.6000	-3.995%	2	268	-65.697%
2026-04-09	88.1200	88.1200	88.1200	88.1200	+7.163%	1	267	-67.068%
2026-04-07	81.2300	82.2300	81.2300	82.2300	+0.073%	2	266	-64.709%
2026-04-06	81.7500	82.1700	81.7500	82.1700	+4.409%	2	266	-64.683%
2026-03-31	79.0000	79.0000	78.7000	78.7000	+7.017%	5	265	-63.126%
2026-03-30	73.4000	73.5400	73.4000	73.5400	+8.306%	2	260	-60.538%
2026-03-26	67.9000	67.9000	67.9000	67.9000	+4.865%	1	260	-57.261%
2026-03-24	64.6500	64.7500	64.6500	64.7500	-0.812%	3	260	-55.181%
2026-03-23	65.2800	65.2800	65.2800	65.2800	-10.953%	1	261	-55.545%
2026-03-19	73.3100	73.3100	73.3100	73.3100	-18.923%	2	261	-60.415%
2026-03-18	90.4200	90.4200	90.4200	90.4200	-11.074%	1	261	-67.905%
2026-03-16	101.6800	101.6800	101.6800	101.6800	-2.680%	1	262	-71.459%
2026-03-13	103.9300	104.4800	103.9300	104.4800	-5.704%	2	262	-72.224%
2026-03-12	112.9800	112.9800	110.8000	110.8000	+0.018%	3	262	-73.809%
2026-03-09	110.7800	110.7800	110.7800	110.7800	-2.995%	1	264	-73.804%
2026-03-06	115.2400	115.2400	114.2000	114.2000	+4.102%	5	264	-74.588%
2026-03-05	109.7000	109.7000	109.7000	109.7000	-3.856%	1	264	-73.546%
2026-03-04	114.1000	114.1000	114.1000	114.1000	+3.445%	2	264	-74.566%
2026-03-03	110.3000	110.3000	110.3000	110.3000	-4.634%	1	262	-73.690%
2026-02-26	115.6600	115.6600	115.6600	115.6600	-0.942%	1	262	-74.909%
2026-02-24	116.7600	116.7600	116.7600	116.7600	+8.432%	5	262	-75.146%
2026-02-20	105.9300	107.6800	105.9300	107.6800	+19.194%	2	262	-73.050%
2026-02-17	90.3800	90.3800	90.3400	90.3400	-10.643%	2	261	-67.877%
2026-02-13	101.1000	101.1000	101.1000	101.1000	-1.347%	1	262	-71.296%
2026-02-10	102.5000	102.5000	102.4800	102.4800	+3.526%	2	262	-71.682%
2026-02-06	99.1300	99.1500	98.9900	98.9900	-0.682%	24	262	-70.684%
2026-02-03	99.0700	100.0000	98.7700	99.6700	+17.259%	9	286	-70.884%
2026-02-02	85.0000	85.0000	85.0000	85.0000	-10.338%	1	286	-65.859%
2026-01-30	113.3000	113.3000	92.0000	94.8000	-18.494%	21	286	-69.388%
2026-01-29	128.0500	128.0500	116.3100	116.3100	-9.133%	13	286	-75.049%
2026-01-28	122.4600	128.0000	122.4600	128.0000	+21.835%	5	301	-77.328%
2026-01-27	104.7000	105.0600	104.7000	105.0600	+25.685%	10	303	-72.378%
2026-01-21	84.7400	87.1000	82.0000	83.5900	+4.815%	101	303	-65.283%
2026-01-20	78.1000	79.7500	78.0000	79.7500	+18.888%	48	308	-63.611%
2026-01-16	64.5500	67.0800	64.5500	67.0800	-2.159%	25	257	-56.738%
2026-01-15	68.5600	68.5600	68.5600	68.5600	+0.749%	1	257	-57.672%
2026-01-13	70.1100	70.3700	68.0500	68.0500	-1.662%	144	258	-57.355%
2026-01-12	69.6500	69.7800	69.0900	69.2000	+15.430%	7	268	-58.064%
2026-01-08	59.9500	59.9500	59.9500	59.9500	-0.083%	1	270	-51.593%
2026-01-07	60.7500	60.7500	58.7100	60.0000	+0.167%	4	271	-51.633%
2026-01-05	60.0000	60.0000	59.9000	59.9000	+14.313%	2	270	-51.553%
2026-01-02	52.5000	52.5000	51.3000	52.4000	+3.516%	8	270	-44.618%
2025-12-31	52.0000	52.0000	50.6200	50.6200	-7.102%	11	269	-42.671%
2025-12-30	54.4900	54.4900	54.4900	54.4900	+2.598%	1	269	-46.743%
2025-12-29	52.5000	57.4300	51.6000	53.1100	-10.166%	20	269	-45.359%
2025-12-23	59.0500	59.1800	59.0500	59.1200	+3.339%	142	266	-50.913%
2025-12-22	56.0000	57.2100	55.9600	57.2100	+11.195%	10	123	-49.275%
2025-12-19	51.5500	52.6500	51.4500	51.4500	+0.332%	24	123	-43.596%
2025-12-18	51.3000	54.1800	50.3000	51.2800	+1.645%	45	122	-43.409%
2025-12-17	51.4500	51.4500	50.4500	50.4500	0.000%	22	114	-42.478%
2025-12-15	49.2800	50.4500	49.2800	50.4500	+1.407%	11	114	-42.478%
2025-12-12	53.0200	53.0200	49.7500	49.7500	+15.056%	15	114	-41.668%
2025-12-10	43.4900	43.4900	43.2400	43.2400	-8.059%	2	114	-32.886%
2025-12-01	47.0300	47.0300	47.0300	47.0300	+19.822%	2	114	-38.295%
2025-11-19	39.2500	39.2500	39.2500	39.2500	-11.380%	1	114	-26.064%
2025-11-13	43.9700	44.2900	43.9700	44.2900	-6.522%	17	114	-34.477%
2025-11-12	47.3800	47.3800	47.3800	47.3800	+16.356%	1	122	-38.751%
2025-11-11	40.7200	40.7200	40.7200	40.7200	-0.172%	2	122	-28.733%
2025-11-10	40.7900	40.7900	40.7900	40.7900	+22.492%	1	122	-28.855%
2025-11-06	34.0500	34.0500	33.3000	33.3000	-7.500%	4	121	-12.853%
2025-11-03	36.0000	36.0000	36.0000	36.0000	+2.099%	1	120	-19.389%
2025-10-31	35.2600	35.2600	35.2600	35.2600	-3.424%	1	120	-17.697%
2025-10-30	36.5100	36.5100	36.5100	36.5100	+1.108%	1	119	-20.515%
2025-10-29	35.5800	36.1100	35.5800	36.1100	+17.012%	3	118	-19.634%
2025-10-28	30.8600	30.8600	30.8600	30.8600	-9.687%	1	115	-5.962%
2025-10-27	34.8900	34.8900	33.4000	34.1700	-19.296%	3	113	-15.072%
2025-10-23	42.0300	42.3400	42.0300	42.3400	+13.209%	2	113	-31.460%
2025-10-22	37.4000	37.4000	37.4000	37.4000	-8.758%	1	111	-22.406%
2025-10-21	43.8000	43.9200	40.7900	40.9900	-22.205%	8	110	-29.202%
2025-10-20	49.4500	52.8600	49.2700	52.6900	+15.904%	66	105	-44.923%
2025-10-17	52.3500	52.3500	45.1000	45.4600	-8.898%	77	111	-36.164%
2025-10-16	47.5000	49.9000	47.5000	49.9000	+15.269%	14	45	-41.844%
2025-10-15	45.4500	45.4500	41.6500	43.2900	+13.176%	9	45	-32.964%
2025-10-13	37.5000	38.2500	37.5000	38.2500	+8.665%	2	41	-24.131%
2025-10-08	35.2000	35.2000	35.2000	35.2000	+15.334%	1	40	-17.557%
2025-10-07	30.3700	30.5200	30.0900	30.5200	+4.700%	11	39	-4.915%
2025-10-06	29.1500	29.1500	29.1500	29.1500	+16.135%	1	36	-0.446%
2025-10-02	25.1000	25.1000	25.1000	25.1000	-2.713%	1	36	+15.618%
2025-09-29	25.8000	25.8000	25.8000	25.8000	+16.742%	15	35	+12.481%
2025-09-23	22.1000	22.1000	22.1000	22.1000	+24.157%	1	22	+31.312%
2025-09-18	17.8000	17.8000	17.8000	17.8000	-12.958%	1	22	+63.034%
2025-09-16	20.4500	20.4500	20.4500	20.4500	+14.438%	3	22	+41.907%
2025-09-10	17.8700	17.8700	17.8700	17.8700	+0.393%	2	19	+62.395%
2025-09-09	19.2500	19.6500	17.8000	17.8000	-5.117%	4	17	+63.034%
2025-09-08	18.8500	18.8500	18.7600	18.7600	+7.446%	13	14	+54.691%
2025-09-05	17.4600	17.4600	17.4600	17.4600	+10.717%	1	10	+66.208%
2025-09-04	15.7700	15.7700	15.7700	15.7700	-3.606%	3	10	+84.020%
2025-09-03	17.4800	17.4800	16.3600	16.3600	+66.091%	4	7	+77.384%
2025-08-18	9.8500	9.8500	9.8500	9.8500	-26.766%	1	3	+194.619%
2025-07-22	14.4100	14.6600	13.4500	13.4500	+2.750%	51	2	+115.762%
2025-07-21	12.9700	13.0900	12.9700	13.0900	0.000%	52	51	+121.696%

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