Dark

GLD20250620C265
GLD Jun 20 2025 265.00 Call (GLD250620C00265000)
option OPRA

EOD

May 14, 2025

30.00-16.481%(-5.92)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	31.00	31.50	30.00	30.00	-16.481%	58	9,543	0.000%
2025-05-13	36.11	36.40	35.92	35.92	+1.901%	7	9,552	-16.481%
2025-05-12	36.07	36.07	34.88	35.25	-20.032%	29	9,549	-14.894%
2025-05-09	44.35	44.35	44.08	44.08	-1.210%	20	9,546	-31.942%
2025-05-08	44.38	44.62	44.38	44.62	+6.746%	3	9,548	-32.766%
2025-05-05	42.00	42.00	41.75	41.80	+21.124%	13	9,548	-28.230%
2025-05-02	37.78	37.78	34.51	34.51	-18.838%	8	9,548	-13.069%
2025-04-29	42.52	42.52	42.52	42.52	-4.664%	2	9,550	-29.445%
2025-04-28	44.55	44.60	44.55	44.60	+9.314%	4	9,550	-32.735%
2025-04-25	39.00	40.80	39.00	40.80	-8.725%	4	9,550	-26.471%
2025-04-24	43.94	44.70	43.94	44.70	+11.471%	9	9,551	-32.886%
2025-04-23	39.87	41.66	39.87	40.10	-17.996%	22	9,555	-25.187%
2025-04-22	53.90	53.90	48.90	48.90	-6.501%	27	9,559	-38.650%
2025-04-21	53.00	53.45	52.20	52.30	+25.510%	26	9,570	-42.639%
2025-04-17	44.04	44.04	41.45	41.67	-7.708%	20	9,598	-28.006%
2025-04-16	42.25	45.32	42.25	45.15	+29.185%	18	9,598	-33.555%
2025-04-15	34.95	34.95	34.95	34.95	+1.865%	3	9,607	-14.163%
2025-04-14	32.88	34.35	32.88	34.31	-6.512%	18	9,607	-12.562%
2025-04-11	36.50	37.50	36.00	36.70	+18.963%	226	9,610	-18.256%
2025-04-10	27.65	30.85	27.20	30.85	+22.908%	45	9,621	-2.755%
2025-04-09	22.75	25.40	22.75	25.10	+53.049%	115	9,664	+19.522%
2025-04-08	17.74	17.90	16.30	16.40	+3.797%	29	9,631	+82.927%
2025-04-07	18.86	20.10	14.35	15.80	-18.808%	105	9,638	+89.873%
2025-04-04	21.00	21.10	18.41	19.46	-22.160%	190	9,644	+54.162%
2025-04-03	22.02	27.46	22.02	25.00	-5.909%	28	9,686	+20.000%
2025-04-02	26.00	26.57	25.92	26.57	+2.587%	10	9,698	+12.909%
2025-04-01	26.90	27.10	25.90	25.90	-2.448%	9	9,702	+15.830%
2025-03-31	25.22	26.55	25.05	26.55	+15.838%	69	9,708	+12.994%
2025-03-28	22.51	23.33	22.10	22.92	+9.403%	178	9,755	+30.890%
2025-03-27	19.62	21.00	19.10	20.95	+17.039%	718	9,777	+43.198%
2025-03-26	18.36	18.36	17.46	17.90	-0.556%	263	9,520	+67.598%
2025-03-25	18.44	19.08	18.00	18.00	+5.263%	214	9,416	+66.667%
2025-03-24	18.46	18.46	17.00	17.10	-6.044%	221	9,485	+75.439%
2025-03-21	18.70	18.80	17.20	18.20	-10.915%	486	9,297	+64.835%
2025-03-20	19.16	20.43	19.15	20.43	+0.393%	30	9,200	+46.843%
2025-03-19	19.80	20.75	19.23	20.35	+1.750%	249	9,194	+47.420%
2025-03-18	20.05	20.15	19.40	20.00	+14.613%	105	9,233	+50.000%
2025-03-17	16.75	17.45	16.75	17.45	+6.924%	11	9,187	+71.920%
2025-03-14	17.60	17.60	16.30	16.32	-1.151%	408	9,193	+83.824%
2025-03-13	13.95	16.54	13.95	16.51	+25.076%	89	9,235	+81.708%
2025-03-12	12.05	13.60	12.05	13.20	+6.883%	36	9,235	+127.273%
2025-03-11	12.25	12.35	12.05	12.35	+18.750%	106	9,248	+142.915%
2025-03-10	11.08	11.40	10.21	10.40	-9.957%	46	9,253	+188.462%
2025-03-07	12.42	13.20	11.55	11.55	-5.405%	36	9,281	+159.740%
2025-03-06	12.47	12.73	12.20	12.21	-5.349%	27	9,282	+145.700%
2025-03-05	12.22	13.28	12.20	12.90	+2.707%	68	9,288	+132.558%
2025-03-04	12.30	12.85	12.00	12.56	+18.491%	331	9,311	+138.854%
2025-03-03	10.00	11.05	10.00	10.60	+16.484%	232	9,510	+183.019%
2025-02-28	8.65	9.10	7.95	9.10	-8.543%	3,734	9,457	+229.670%
2025-02-27	11.00	11.00	9.80	9.95	-19.303%	838	10,374	+201.508%
2025-02-26	11.78	12.45	11.70	12.33	0.000%	34	10,698	+143.309%
2025-02-25	13.10	13.10	11.40	12.33	-14.966%	33	10,700	+143.309%
2025-02-24	13.60	14.53	13.60	14.50	+6.618%	72	10,684	+106.897%
2025-02-21	13.53	14.02	12.90	13.60	-0.875%	222	10,670	+120.588%
2025-02-20	12.94	14.25	12.94	13.72	+0.734%	97	10,666	+118.659%
2025-02-19	13.90	14.00	12.75	13.62	-2.014%	98	10,676	+120.264%
2025-02-18	12.96	14.03	12.96	13.90	+27.289%	132	10,688	+115.827%
2025-02-14	13.33	13.33	10.70	10.92	-19.706%	334	10,726	+174.725%
2025-02-13	12.55	13.60	12.50	13.60	+14.286%	47	10,726	+120.588%
2025-02-12	11.45	12.40	11.45	11.90	+1.709%	1,550	10,722	+152.101%
2025-02-11	11.91	12.35	11.70	11.70	-6.624%	31	10,365	+156.410%
2025-02-10	12.25	12.80	11.90	12.53	+26.694%	1,425	10,368	+139.425%
2025-02-07	10.44	11.20	9.55	9.89	+1.959%	370	11,389	+203.337%
2025-02-06	10.05	10.05	8.80	9.70	-5.366%	180	11,376	+209.278%
2025-02-05	11.00	11.85	10.19	10.25	+3.535%	1,523	11,389	+192.683%
2025-02-04	9.65	9.91	9.45	9.90	+14.451%	1,195	11,140	+203.030%
2025-02-03	8.65	9.35	8.64	8.65	+10.191%	277	10,546	+246.821%
2025-01-31	8.21	8.73	7.75	7.85	+2.614%	46	10,415	+282.166%
2025-01-30	7.61	8.05	7.61	7.65	+22.400%	311	10,413	+292.157%
2025-01-29	6.49	6.49	6.10	6.25	-6.716%	17	10,577	+380.000%
2025-01-28	6.40	6.70	6.40	6.70	+14.334%	3	10,569	+347.761%
2025-01-27	6.29	6.29	5.50	5.86	-17.812%	478	10,571	+411.945%
2025-01-24	7.43	7.70	7.13	7.13	+10.886%	20	10,541	+320.757%
2025-01-23	6.31	6.52	6.31	6.43	-5.441%	5	10,537	+366.563%
2025-01-22	6.65	6.88	6.65	6.80	+5.919%	176	10,535	+341.176%
2025-01-21	6.03	6.45	6.03	6.42	+22.989%	47	10,540	+367.290%
2025-01-17	5.70	5.70	5.15	5.22	-10.616%	164	10,600	+474.713%
2025-01-16	6.08	6.30	5.84	5.84	+6.182%	292	10,600	+413.699%
2025-01-15	4.85	5.50	4.85	5.50	+14.583%	19	10,526	+445.455%
2025-01-14	4.75	4.80	4.75	4.80	+6.667%	3	10,520	+525.000%
2025-01-13	5.00	5.00	4.50	4.50	-21.053%	5	10,518	+566.667%
2025-01-10	5.70	5.77	5.70	5.70	+23.913%	6	10,518	+426.316%
2025-01-08	4.60	4.60	4.60	4.60	+4.308%	2	10,520	+552.174%
2025-01-07	4.41	4.41	4.41	4.41	+7.561%	1	10,520	+580.272%
2025-01-03	4.24	4.24	4.10	4.10	-13.684%	8	10,520	+631.707%
2025-01-02	4.45	4.81	4.40	4.75	+19.347%	24	10,521	+531.579%
2024-12-31	3.95	3.98	3.95	3.98	+17.059%	3	10,523	+653.769%
2024-12-30	3.65	3.65	3.40	3.40	-12.821%	9	10,523	+782.353%
2024-12-27	4.01	4.06	3.90	3.90	-12.360%	50	10,531	+669.231%
2024-12-26	4.50	4.50	4.45	4.45	+11.250%	10	10,527	+574.157%
2024-12-23	4.20	4.20	4.00	4.00	-8.046%	3	10,526	+650.000%
2024-12-20	4.55	4.55	4.35	4.35	+13.874%	7	10,523	+589.655%
2024-12-19	3.90	3.90	3.60	3.82	-10.748%	116	10,516	+685.340%
2024-12-18	4.70	4.70	4.28	4.28	-16.893%	5	10,510	+600.935%
2024-12-17	5.03	5.15	5.03	5.15	-3.738%	3	10,510	+482.524%
2024-12-16	5.45	5.45	5.35	5.35	-0.926%	2	10,507	+460.748%
2024-12-13	5.65	5.75	5.40	5.40	-18.797%	412	10,506	+455.556%
2024-12-12	7.03	7.03	6.60	6.65	-18.405%	5	10,527	+351.128%
2024-12-11	8.33	8.33	8.15	8.15	+11.644%	2	10,523	+268.098%
2024-12-10	7.00	7.30	6.95	7.30	+20.066%	109	10,522	+310.959%
2024-12-09	6.35	6.35	6.08	6.08	+20.158%	4	10,421	+393.421%
2024-12-06	4.95	5.37	4.95	5.06	-2.692%	12	10,425	+492.885%
2024-12-05	5.15	5.20	5.15	5.20	-13.765%	3	10,426	+476.923%
2024-12-04	5.92	6.03	5.92	6.03	+3.077%	2	10,425	+397.512%
2024-12-03	6.10	6.10	5.70	5.85	+1.739%	526	10,425	+412.821%
2024-12-02	5.80	5.80	5.75	5.75	-10.991%	501	10,429	+421.739%
2024-11-29	6.46	6.46	6.46	6.46	+7.846%	40	10,429	+364.396%
2024-11-27	6.10	6.10	5.99	5.99	+3.276%	3,012	7,408	+400.835%
2024-11-26	6.00	6.00	5.80	5.80	-11.450%	1,046	7,408	+417.241%
2024-11-25	6.55	6.55	6.55	6.55	-23.926%	1	6,408	+358.015%
2024-11-22	8.30	8.70	8.25	8.61	+15.570%	44	6,409	+248.432%
2024-11-21	7.47	7.47	7.45	7.45	+4.050%	3	6,425	+302.685%
2024-11-20	6.65	7.16	6.65	7.16	+15.484%	413	6,424	+318.994%
2024-11-19	6.10	6.20	6.00	6.20	+11.511%	56	6,125	+383.871%
2024-11-18	5.40	5.56	5.40	5.56	+30.824%	3	6,118	+439.568%
2024-11-15	4.25	4.25	4.25	4.25	-6.593%	4	6,115	+605.882%
2024-11-14	4.40	4.55	4.26	4.55	0.000%	9	6,113	+559.341%
2024-11-13	4.70	4.70	4.55	4.55	-9.000%	2	6,108	+559.341%
2024-11-12	5.38	5.38	5.00	5.00	-11.972%	457	6,110	+500.000%
2024-11-11	5.87	5.87	5.44	5.68	-29.000%	81	5,866	+428.169%
2024-11-08	8.00	8.00	8.00	8.00	-11.111%	20	5,853	+275.000%
2024-11-07	8.48	9.00	8.25	9.00	+15.385%	9	5,853	+233.333%
2024-11-06	7.38	8.05	7.38	7.80	-27.509%	18	5,848	+284.615%
2024-11-05	10.78	10.82	10.76	10.76	-1.284%	10	5,839	+178.810%
2024-11-04	10.90	10.90	10.90	10.90	+4.607%	1	5,834	+175.229%
2024-11-01	11.35	11.35	10.42	10.42	-6.295%	6	5,833	+187.908%
2024-10-31	11.85	11.85	10.65	11.12	-11.746%	11	5,832	+169.784%
2024-10-30	12.10	12.60	12.10	12.60	+3.279%	6	5,827	+138.095%
2024-10-29	11.68	12.20	11.68	12.20	+13.488%	1,706	5,831	+145.902%
2024-10-28	10.70	10.75	10.65	10.75	-2.361%	556	4,473	+179.070%
2024-10-24	11.01	11.01	11.01	11.01	+6.377%	1	4,922	+172.480%
2024-10-23	10.61	10.61	10.35	10.35	-9.370%	5	4,923	+189.855%
2024-10-22	11.10	11.42	11.05	11.42	+9.282%	15	4,926	+162.697%
2024-10-21	11.00	11.18	10.45	10.45	+2.854%	26	4,915	+187.081%
2024-10-18	9.80	10.16	9.80	10.16	+10.435%	12	4,910	+195.276%
2024-10-17	9.45	9.45	9.20	9.20	+9.785%	8	4,905	+226.087%
2024-10-15	8.42	8.42	8.38	8.38	+0.359%	2	4,903	+257.995%
2024-10-14	8.35	8.35	8.35	8.35	+0.845%	2	4,901	+259.281%
2024-10-11	8.28	8.28	8.28	8.28	+13.580%	2	4,899	+262.319%
2024-10-08	7.29	7.29	7.29	7.29	-17.720%	25	4,900	+311.523%
2024-10-04	8.86	8.86	8.86	8.86	-1.226%	2	4,875	+238.600%
2024-10-02	8.97	8.97	8.97	8.97	+15.444%	2	4,874	+234.448%
2024-09-30	7.77	7.77	7.77	7.77	-9.123%	2	4,872	+286.100%
2024-09-27	8.55	8.55	8.55	8.55	-10.938%	2	4,872	+250.877%
2024-09-26	9.45	9.60	9.45	9.60	+7.383%	2	4,871	+212.500%
2024-09-25	8.94	8.94	8.94	8.94	+1.591%	2	4,869	+235.570%
2024-09-24	8.80	8.80	8.80	8.80	+12.821%	2	4,869	+240.909%
2024-09-20	7.45	7.80	7.45	7.80	+21.875%	6,020	4,868	+284.615%
2024-09-18	6.40	6.40	6.40	6.40	-8.571%	1	1,858	+368.750%
2024-09-16	7.00	7.00	7.00	7.00	+2.941%	8	1,857	+328.571%
2024-09-13	6.83	6.83	6.80	6.80	+9.677%	38	1,857	+341.176%
2024-09-12	6.00	6.20	6.00	6.20	+19.923%	2	1,858	+383.871%
2024-09-11	5.17	5.17	5.17	5.17	+1.373%	1	1,859	+480.271%
2024-09-06	5.10	5.10	5.10	5.10	-0.585%	2	1,860	+488.235%
2024-09-04	4.85	5.13	4.85	5.13	-13.198%	19	1,859	+484.795%
2024-08-29	5.78	5.91	5.78	5.91	+0.681%	61	1,877	+407.614%
2024-08-27	6.02	6.02	5.87	5.87	-7.120%	12	1,938	+411.073%
2024-08-26	6.32	6.32	6.32	6.32	+14.909%	2	1,938	+374.684%
2024-08-22	5.67	5.67	5.50	5.50	-14.992%	12	1,938	+445.455%
2024-08-21	6.30	6.47	6.20	6.47	-1.672%	3	1,935	+363.679%
2024-08-20	7.00	7.00	6.58	6.58	+1.858%	27	1,933	+355.927%
2024-08-19	6.60	6.65	6.46	6.46	-5.417%	456	1,915	+364.396%
2024-08-16	6.38	6.83	6.12	6.83	+21.964%	42	1,460	+339.239%
2024-08-15	5.55	5.60	5.55	5.60	+5.461%	6	1,461	+435.714%
2024-08-14	5.40	5.40	5.31	5.31	-6.842%	19	1,455	+464.972%
2024-08-13	5.70	5.70	5.65	5.70	-4.040%	556	1,455	+426.316%
2024-08-12	5.80	5.95	5.80	5.94	-1.980%	95	1,077	+405.051%
2024-08-02	6.15	6.15	6.06	6.06	+8.797%	22	1,007	+395.050%
2024-08-01	5.57	5.57	5.57	5.57	-1.416%	9	996	+438.600%
2024-07-31	4.95	5.65	4.95	5.65	+57.382%	46	990	+430.973%
2024-07-25	3.80	3.80	3.59	3.59	-21.099%	11	962	+735.655%
2024-07-24	4.86	4.86	4.55	4.55	-24.167%	10	962	+559.341%
2024-07-18	6.00	6.00	6.00	6.00	-0.332%	5	961	+400.000%
2024-07-17	6.02	6.02	6.02	6.02	-5.197%	1	956	+398.339%
2024-07-16	6.37	6.37	6.28	6.35	+30.928%	13	955	+372.441%
2024-07-11	4.85	4.85	4.85	4.85	+12.791%	1	966	+518.557%
2024-07-08	4.30	4.30	4.30	4.30	-10.417%	1	967	+597.674%
2024-07-05	4.50	4.80	4.45	4.80	+41.593%	104	967	+525.000%
2024-06-26	3.39	3.39	3.39	3.39	-12.629%	2	965	+784.956%
2024-06-21	3.88	3.88	3.88	3.88	-14.912%	2	963	+673.196%
2024-06-20	4.56	4.56	4.56	4.56	+18.442%	1	963	+557.895%
2024-06-11	3.85	3.85	3.85	3.85	+6.944%	30	963	+679.221%
2024-06-07	3.92	3.92	3.60	3.60	-21.739%	14	988	+733.333%
2024-06-05	4.60	4.60	4.60	4.60	+15.000%	2	988	+552.174%
2024-05-31	4.00	4.00	4.00	4.00	-8.046%	20	986	+650.000%
2024-05-24	4.55	4.55	4.35	4.35	-15.534%	532	742	+589.655%
2024-05-23	5.15	5.15	5.02	5.15	-5.505%	7	740	+482.524%
2024-05-22	5.75	5.75	5.45	5.45	-22.914%	12	740	+450.459%
2024-05-20	7.07	7.07	7.07	7.07	+9.274%	20	728	+324.328%
2024-05-17	6.47	6.47	6.47	6.47	+19.815%	6	708	+363.679%
2024-05-15	5.40	5.40	5.40	5.40	-1.099%	3	711	+455.556%
2024-05-10	5.46	5.46	5.46	5.46	+21.333%	1,000	714	+449.451%
2024-05-08	4.50	4.50	4.50	4.50	-5.263%	5	214	+566.667%
2024-05-07	4.75	4.75	4.75	4.75	-5.000%	2	209	+531.579%
2024-05-06	4.99	5.00	4.99	5.00	+13.895%	10	209	+500.000%
2024-05-02	4.37	4.39	4.37	4.39	-29.760%	26	214	+583.371%
2024-04-15	6.25	6.25	6.25	6.25	-32.796%	9	188	+380.000%
2024-04-12	8.25	9.30	8.25	9.30	+82.353%	18	197	+222.581%
2024-04-05	5.10	5.10	5.10	5.10	+63.462%	18	197	+488.235%
2024-03-28	2.92	3.12	2.92	3.12	+20.463%	53	185	+861.538%
2024-03-22	2.58	2.59	2.58	2.59	-29.041%	8	185	+1,058.301%
2024-03-08	3.65	3.65	3.65	3.65	+14.063%	6	185	+721.918%
2024-03-07	3.10	3.20	3.10	3.20	+10.345%	2	182	+837.500%
2024-03-06	2.90	2.90	2.90	2.90	+0.346%	1	182	+934.483%
2024-03-05	2.89	2.89	2.89	2.89	+96.599%	171	182	+938.062%
2024-02-27	1.47	1.47	1.47	1.47	-3.922%	4	11	+1,940.816%
2024-02-13	1.55	1.55	1.53	1.53	-13.068%	5	7	+1,860.784%
2024-02-12	1.76	1.76	1.76	1.76	0.000%	2	2	+1,604.545%

.dark-mode .by06sW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .by06sW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620C265GLD Jun 20 2025 265.00 Call (GLD250620C00265000)option OPRA

GLD20250620C265
GLD Jun 20 2025 265.00 Call (GLD250620C00265000)
option OPRA