Dark

GLD20250620C285
GLD Jun 20 2025 285.00 Call (GLD250620C00285000)
option OPRA

EOD

May 15, 2025

16.35+30.072%(+3.78)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.30	16.35	13.30	16.35	+30.072%	60	30,042	0.000%
2025-05-14	12.51	13.40	12.10	12.57	-28.620%	303	30,039	+30.072%
2025-05-13	17.15	17.90	16.54	17.61	+9.651%	472	29,997	-7.155%
2025-05-12	16.98	17.50	15.93	16.06	-35.939%	87	30,032	+1.806%
2025-05-09	25.30	26.01	25.07	25.07	+9.620%	38	30,039	-34.783%
2025-05-08	26.65	26.65	21.64	22.87	-19.613%	404	30,041	-28.509%
2025-05-07	30.48	30.53	28.45	28.45	-12.246%	31	29,900	-42.531%
2025-05-06	30.10	32.42	29.20	32.42	+28.396%	176	29,911	-49.568%
2025-05-05	24.00	25.55	23.48	25.25	+47.575%	33	29,794	-35.248%
2025-05-02	18.38	19.45	16.90	17.11	-0.523%	888	29,799	-4.442%
2025-05-01	17.07	17.25	15.72	17.20	-22.523%	407	29,694	-4.942%
2025-04-30	24.17	24.17	22.15	22.20	-9.388%	17	29,774	-26.351%
2025-04-29	24.20	25.25	23.45	24.50	-9.661%	10,027	29,775	-33.265%
2025-04-28	22.03	27.12	22.03	27.12	+14.430%	10	39,756	-39.712%
2025-04-25	21.00	23.70	20.65	23.70	-11.633%	86	39,756	-31.013%
2025-04-24	25.90	26.82	25.90	26.82	+14.615%	38	39,767	-39.038%
2025-04-23	22.85	23.95	20.90	23.40	-24.223%	70	39,763	-30.128%
2025-04-22	35.85	35.85	30.20	30.88	-10.154%	22,171	39,775	-47.053%
2025-04-21	33.56	35.10	33.10	34.37	+35.049%	67	56,152	-52.429%
2025-04-17	25.90	26.53	23.15	25.45	-7.455%	331	56,404	-35.756%
2025-04-16	24.07	27.60	23.40	27.50	+45.119%	238	56,404	-40.545%
2025-04-15	18.84	18.95	17.52	18.95	+5.925%	18	56,499	-13.720%
2025-04-14	17.25	18.35	16.90	17.89	-12.175%	635	56,506	-8.608%
2025-04-11	21.30	21.55	19.92	20.37	+25.354%	992	56,898	-19.735%
2025-04-10	12.74	16.75	12.05	16.25	+47.727%	1,128	57,044	+0.615%
2025-04-09	9.72	11.89	8.60	11.00	+91.304%	17,488	57,325	+48.636%
2025-04-08	6.30	6.30	5.33	5.75	+16.870%	276	43,920	+184.348%
2025-04-07	7.25	7.40	4.76	4.92	-34.921%	663	43,792	+232.317%
2025-04-04	9.08	9.35	6.60	7.56	-28.000%	1,800	43,782	+116.270%
2025-04-03	7.68	12.38	7.45	10.50	-3.404%	759	43,981	+55.714%
2025-04-02	10.90	11.80	10.87	10.87	-0.275%	543	43,696	+50.414%
2025-04-01	11.65	11.90	10.15	10.90	-4.386%	204	43,533	+50.000%
2025-03-31	11.07	11.54	10.25	11.40	+29.545%	369	43,549	+43.421%
2025-03-28	8.61	9.20	8.24	8.80	+12.821%	1,610	43,533	+85.795%
2025-03-27	6.81	7.80	6.55	7.80	+31.757%	823	43,370	+109.615%
2025-03-26	6.04	6.04	5.84	5.92	-1.987%	14	43,152	+176.182%
2025-03-25	6.35	6.85	6.00	6.04	+7.282%	145	43,155	+170.695%
2025-03-24	6.48	6.48	5.61	5.63	-12.713%	401	43,172	+190.409%
2025-03-21	6.80	6.80	5.89	6.45	-17.834%	1,250	43,326	+153.488%
2025-03-20	7.39	7.85	7.35	7.85	-3.086%	2,105	43,732	+108.280%
2025-03-19	7.85	8.23	7.40	8.10	+2.532%	104	41,699	+101.852%
2025-03-18	7.87	8.00	7.47	7.90	+20.980%	258	41,655	+106.962%
2025-03-17	6.06	6.55	6.06	6.53	+31.919%	81	41,522	+150.383%
2025-03-14	6.55	6.55	4.95	4.95	-19.512%	4,508	41,489	+230.303%
2025-03-13	4.90	6.25	4.90	6.15	+39.773%	13,545	49,391	+165.854%
2025-03-12	3.85	4.70	3.85	4.40	+7.317%	138	49,391	+271.591%
2025-03-11	3.95	4.10	3.87	4.10	+26.154%	117	49,322	+298.780%
2025-03-10	3.61	3.70	3.10	3.25	-13.793%	339	49,318	+403.077%
2025-03-07	4.40	4.50	3.77	3.77	-9.592%	98	49,204	+333.687%
2025-03-06	4.17	4.20	4.15	4.17	-6.292%	24	49,221	+292.086%
2025-03-05	4.00	4.65	4.00	4.45	+2.299%	30	49,221	+267.416%
2025-03-04	4.05	4.35	4.05	4.35	+23.580%	5	49,213	+275.862%
2025-03-03	3.25	3.61	3.25	3.52	+32.331%	41	49,214	+364.489%
2025-02-28	2.36	2.70	2.36	2.66	-18.154%	20	49,199	+514.662%
2025-02-27	3.06	3.42	3.06	3.25	-24.769%	26	49,202	+403.077%
2025-02-26	4.10	4.32	4.10	4.32	-5.470%	2	49,203	+278.472%
2025-02-25	4.25	4.57	3.95	4.57	-12.952%	16	49,202	+257.768%
2025-02-24	5.03	5.30	5.03	5.25	0.000%	13	49,201	+211.429%
2025-02-21	4.80	5.25	4.70	5.25	+0.962%	6,050	49,198	+211.429%
2025-02-20	5.10	5.25	5.00	5.20	+2.970%	15	46,199	+214.423%
2025-02-19	5.27	5.33	4.80	5.05	-4.717%	10	46,192	+223.762%
2025-02-18	5.00	5.40	4.86	5.30	+30.864%	32	46,192	+208.491%
2025-02-14	4.99	5.09	3.89	4.05	-20.744%	126	46,186	+303.704%
2025-02-13	4.84	5.20	4.75	5.11	+13.053%	7,204	46,186	+219.961%
2025-02-12	4.84	4.84	4.35	4.52	+0.444%	29	42,813	+261.726%
2025-02-11	4.65	4.65	4.50	4.50	-4.255%	19	42,791	+263.333%
2025-02-10	4.78	4.80	4.70	4.70	+44.615%	17	42,792	+247.872%
2025-02-06	3.60	3.60	3.25	3.25	-12.162%	2	42,795	+403.077%
2025-02-05	4.09	4.45	3.70	3.70	+3.933%	18	42,796	+341.892%
2025-02-04	3.51	3.65	3.51	3.56	+14.839%	23	42,789	+359.270%
2025-02-03	3.50	3.50	3.08	3.10	+15.242%	157	42,796	+427.419%
2025-01-31	2.95	3.25	2.69	2.69	-2.182%	8	42,648	+507.807%
2025-01-30	2.75	2.75	2.75	2.75	+16.525%	40	42,646	+494.545%
2025-01-28	2.24	2.36	2.22	2.36	-7.813%	88	42,646	+592.797%
2025-01-24	2.60	2.60	2.56	2.56	+8.017%	82	42,706	+538.672%
2025-01-23	2.29	2.37	2.29	2.37	-6.693%	21	42,707	+589.873%
2025-01-22	2.55	2.55	2.54	2.54	+19.249%	3	42,706	+543.701%
2025-01-17	2.13	2.13	2.13	2.13	-14.800%	132	42,707	+667.606%
2025-01-16	2.50	2.50	2.50	2.50	+45.349%	62	42,707	+554.000%
2025-01-13	2.03	2.03	1.72	1.72	-28.631%	17	42,645	+850.581%
2025-01-10	2.41	2.41	2.41	2.41	+30.270%	4	42,650	+578.423%
2025-01-08	1.85	1.85	1.85	1.85	-1.596%	10	42,660	+783.784%
2025-01-07	1.88	1.88	1.88	1.88	+22.876%	1	42,660	+769.681%
2025-01-06	1.53	1.53	1.53	1.53	-4.375%	1	42,659	+968.627%
2025-01-03	1.67	1.67	1.60	1.60	+1.911%	24	42,659	+921.875%
2024-12-31	1.61	1.61	1.57	1.57	+3.974%	12	42,643	+941.401%
2024-12-30	1.49	1.51	1.49	1.51	-11.176%	65	42,643	+982.781%
2024-12-23	1.72	1.72	1.70	1.70	-7.104%	51	42,578	+861.765%
2024-12-20	1.83	1.83	1.83	1.83	+21.192%	1	42,577	+793.443%
2024-12-19	1.51	1.51	1.51	1.51	-24.876%	38,000	42,577	+982.781%
2024-12-18	2.01	2.01	2.01	2.01	-4.739%	1	4,577	+713.433%
2024-12-17	2.11	2.11	2.11	2.11	-8.261%	2	4,578	+674.882%
2024-12-16	2.30	2.30	2.30	2.30	-3.361%	2	4,576	+610.870%
2024-12-13	2.41	2.41	2.38	2.38	-21.967%	30	4,576	+586.975%
2024-12-12	3.05	3.05	3.05	3.05	-17.568%	1	4,561	+436.066%
2024-12-11	3.70	3.70	3.70	3.70	+12.121%	1	4,561	+341.892%
2024-12-10	3.30	3.30	3.30	3.30	+27.413%	5	4,561	+395.455%
2024-12-04	2.59	2.59	2.59	2.59	-10.069%	7	4,566	+531.274%
2024-11-29	2.88	2.88	2.88	2.88	+1.053%	10	4,566	+467.708%
2024-11-25	3.00	3.00	2.85	2.85	-34.483%	14	4,570	+473.684%
2024-11-22	4.35	4.35	4.35	4.35	+22.535%	8	4,564	+275.862%
2024-11-20	3.35	3.55	3.35	3.55	+82.051%	1,503	4,560	+360.563%
2024-11-15	1.95	1.95	1.95	1.95	-8.451%	10	4,260	+738.462%
2024-11-13	2.22	2.22	2.13	2.13	-9.362%	6	4,255	+667.606%
2024-11-12	2.30	2.35	2.30	2.35	-10.646%	3	4,256	+595.745%
2024-11-11	2.78	2.78	2.63	2.63	-31.688%	58	4,259	+521.673%
2024-11-08	3.85	3.85	3.85	3.85	-5.637%	222	4,284	+324.675%
2024-11-07	4.30	4.35	4.08	4.08	+10.270%	14	4,355	+300.735%
2024-11-06	3.51	3.86	3.50	3.70	-30.712%	34	4,363	+341.892%
2024-11-04	5.41	5.41	5.34	5.34	-7.130%	5	4,373	+206.180%
2024-10-31	5.90	5.90	5.75	5.75	-10.156%	11	4,378	+184.348%
2024-10-30	6.22	6.40	6.22	6.40	+6.312%	4	4,377	+155.469%
2024-10-29	6.00	6.06	6.00	6.02	+9.455%	5	4,378	+171.595%
2024-10-28	5.50	5.50	5.50	5.50	-3.509%	1	4,378	+197.273%
2024-10-25	5.70	5.70	5.70	5.70	+7.547%	58	4,377	+186.842%
2024-10-23	5.20	5.30	5.18	5.30	-11.667%	3	4,361	+208.491%
2024-10-22	5.89	6.05	5.89	6.00	+7.914%	110	4,362	+172.500%
2024-10-21	5.54	5.57	5.54	5.56	+14.639%	4	4,370	+194.065%
2024-10-17	4.70	5.00	4.70	4.85	+10.227%	14	4,370	+237.113%
2024-10-15	4.40	4.40	4.40	4.40	+2.564%	1	4,369	+271.591%
2024-10-14	4.29	4.29	4.29	4.29	-6.536%	1	4,368	+281.119%
2024-10-11	4.59	4.59	4.59	4.59	+13.333%	2	4,367	+256.209%
2024-10-10	3.84	4.05	3.84	4.05	+2.792%	2	4,366	+303.704%
2024-10-08	4.10	4.10	3.85	3.94	-12.832%	18	4,366	+314.975%
2024-10-07	4.60	4.60	4.52	4.52	-6.029%	2	4,369	+261.726%
2024-10-04	4.81	4.81	4.81	4.81	-2.828%	2	4,369	+239.917%
2024-10-03	4.97	4.97	4.95	4.95	+5.544%	14	4,368	+230.303%
2024-10-02	4.69	4.69	4.69	4.69	-11.509%	1	4,368	+248.614%
2024-10-01	5.31	5.31	5.30	5.30	+12.766%	16	4,367	+208.491%
2024-09-27	4.96	4.96	4.70	4.70	-11.153%	8	4,367	+247.872%
2024-09-26	5.30	5.30	5.29	5.29	+6.869%	2	4,370	+209.074%
2024-09-25	4.95	4.95	4.95	4.95	-1.980%	1	4,369	+230.303%
2024-09-24	4.60	5.15	4.60	5.05	+21.103%	20	4,369	+223.762%
2024-09-20	4.19	4.19	4.17	4.17	+30.313%	200	4,368	+292.086%
2024-09-18	3.40	3.40	3.20	3.20	-10.615%	2	4,468	+410.938%
2024-09-16	3.58	3.58	3.58	3.58	-5.789%	1	4,466	+356.704%
2024-09-13	3.85	3.85	3.72	3.80	+11.111%	12	4,467	+330.263%
2024-09-12	3.42	3.42	3.42	3.42	+26.199%	1	4,466	+378.070%
2024-09-11	2.79	2.79	2.71	2.71	-9.667%	13	4,465	+503.321%
2024-09-05	3.00	3.00	3.00	3.00	+3.806%	1	4,467	+445.000%
2024-08-30	2.89	2.89	2.89	2.89	-1.027%	2	4,467	+465.744%
2024-08-28	2.92	2.92	2.92	2.92	-15.362%	2	4,467	+459.932%
2024-08-27	3.25	3.45	3.25	3.45	-1.429%	7	4,467	+373.913%
2024-08-26	3.50	3.50	3.50	3.50	+1.744%	4	4,464	+367.143%
2024-08-23	3.44	3.44	3.44	3.44	-6.522%	2	4,464	+375.291%
2024-08-21	3.58	3.68	3.58	3.68	-10.462%	3	4,464	+344.293%
2024-08-20	4.08	4.11	4.08	4.11	+4.051%	8	4,465	+297.810%
2024-08-19	3.95	3.95	3.95	3.95	+6.757%	1	4,457	+313.924%
2024-08-16	3.70	3.70	3.70	3.70	+10.778%	2	4,456	+341.892%
2024-08-15	3.34	3.34	3.34	3.34	+7.742%	1	4,456	+389.521%
2024-08-14	3.10	3.10	3.10	3.10	-11.175%	3	4,456	+427.419%
2024-08-12	3.49	3.49	3.49	3.49	+41.296%	1	4,453	+368.481%
2024-08-07	2.47	2.47	2.47	2.47	-17.667%	1	4,453	+561.943%
2024-08-05	3.00	3.00	3.00	3.00	-4.762%	1	4,452	+445.000%
2024-08-02	3.56	3.56	3.15	3.15	-1.254%	4	4,451	+419.048%
2024-08-01	3.17	3.19	3.17	3.19	+12.721%	5	4,451	+412.539%
2024-07-31	2.83	2.83	2.83	2.83	+21.983%	14	4,453	+477.739%
2024-07-30	2.28	2.32	2.28	2.32	+5.936%	2	4,453	+604.741%
2024-07-29	2.38	2.38	2.19	2.19	-4.783%	14	4,454	+646.575%
2024-07-26	2.30	2.30	2.30	2.30	+9.524%	2	4,454	+610.870%
2024-07-25	2.23	2.23	2.10	2.10	-21.053%	6	4,454	+678.571%
2024-07-19	2.66	2.66	2.66	2.66	-30.000%	2	4,452	+514.662%
2024-07-16	3.80	3.80	3.75	3.80	+25.413%	103	4,452	+330.263%
2024-07-15	3.02	3.04	3.00	3.03	+2.712%	400	4,525	+439.604%
2024-07-12	2.95	2.95	2.95	2.95	-4.531%	2	4,131	+454.237%
2024-07-11	3.07	3.09	3.07	3.09	+23.600%	2	4,131	+429.126%
2024-07-10	2.62	2.62	2.50	2.50	-2.344%	32	4,132	+554.000%
2024-07-08	2.56	2.56	2.56	2.56	-4.478%	2	4,130	+538.672%
2024-07-05	2.68	2.68	2.68	2.68	+9.836%	2	4,130	+510.075%
2024-07-03	2.44	2.44	2.44	2.44	+7.965%	1	4,130	+570.082%
2024-07-02	2.26	2.26	2.26	2.26	-1.310%	1	4,130	+623.451%
2024-07-01	2.29	2.29	2.29	2.29	+1.778%	1	4,130	+613.974%
2024-06-28	2.25	2.25	2.25	2.25	+10.837%	2	4,130	+626.667%
2024-06-26	2.06	2.06	2.03	2.03	-16.116%	52	4,130	+705.419%
2024-06-18	2.42	2.42	2.42	2.42	-0.820%	1	4,103	+575.620%
2024-06-07	2.44	2.44	2.44	2.44	-7.925%	2	4,103	+570.082%
2024-06-03	2.65	2.65	2.65	2.65	+3.113%	20	4,102	+516.981%
2024-05-31	2.57	2.57	2.57	2.57	-9.187%	200	4,122	+536.187%
2024-05-30	2.83	2.83	2.83	2.83	-6.291%	3	4,022	+477.739%
2024-05-28	3.02	3.02	3.02	3.02	+11.852%	18	4,023	+441.391%
2024-05-24	2.89	2.89	2.66	2.70	-1.460%	6,822	621	+505.556%
2024-05-23	3.15	3.15	2.74	2.74	-37.727%	26	595	+496.715%
2024-05-21	4.40	4.40	4.40	4.40	+0.228%	30	595	+271.591%
2024-05-20	4.22	4.39	4.22	4.39	+3.783%	3	565	+272.437%
2024-05-17	3.90	4.25	3.90	4.23	+15.259%	208	564	+286.525%
2024-05-15	3.67	3.67	3.67	3.67	+19.156%	5	567	+345.504%
2024-05-09	3.08	3.08	3.08	3.08	-17.204%	1	567	+430.844%
2024-04-25	3.72	3.72	3.72	3.72	+9.412%	6	567	+339.516%
2024-04-24	3.40	3.40	3.40	3.40	-8.108%	160	567	+380.882%
2024-04-22	3.70	3.70	3.70	3.70	-35.088%	1	567	+341.892%
2024-04-12	5.67	5.70	5.67	5.70	+37.349%	146	567	+186.842%
2024-04-11	4.15	4.15	4.15	4.15	+7.792%	3	640	+293.976%
2024-04-10	3.63	3.85	3.63	3.85	+1.316%	13	643	+324.675%
2024-04-09	4.11	4.17	3.80	3.80	+14.114%	212	634	+330.263%
2024-04-05	3.33	3.33	3.33	3.33	+12.500%	4	740	+390.991%
2024-04-04	2.75	2.96	2.75	2.96	-3.896%	2	742	+452.365%
2024-04-03	2.86	3.08	2.86	3.08	+16.667%	22	743	+430.844%
2024-04-02	2.61	2.64	2.60	2.64	+15.284%	211	746	+519.318%
2024-04-01	2.29	2.29	2.29	2.29	+10.628%	1	957	+613.974%
2024-03-28	2.13	2.13	2.07	2.07	+6.154%	8	953	+689.855%
2024-03-21	1.95	1.95	1.95	1.95	+12.717%	2	953	+738.462%
2024-03-18	1.73	1.73	1.73	1.73	-4.945%	2	953	+845.087%
2024-03-12	1.82	1.82	1.82	1.82	-14.554%	2	951	+798.352%
2024-03-08	2.15	2.15	2.13	2.13	+3.398%	4	951	+667.606%
2024-03-07	2.06	2.06	2.06	2.06	+2.488%	1	952	+693.689%
2024-03-06	1.97	2.01	1.97	2.01	+20.359%	284	953	+713.433%
2024-03-04	1.52	1.67	1.52	1.67	+19.286%	8	1,228	+879.042%
2024-03-01	1.23	1.40	1.23	1.40	+50.538%	12	1,224	+1,067.857%
2024-02-28	0.93	0.93	0.93	0.93	-33.571%	1	1,218	+1,658.065%
2024-02-05	1.39	3.63	0.90	1.40	-7.895%	1,119	1,217	+1,067.857%
2024-02-02	1.52	1.52	1.52	1.52	-17.391%	1	230	+975.658%
2024-02-01	1.84	1.84	1.84	1.84	+0.546%	5	230	+788.587%
2024-01-31	1.91	1.91	1.81	1.83	+11.585%	343	230	+793.443%
2024-01-30	1.66	1.66	1.64	1.64	+13.103%	21	23	+896.951%
2024-01-26	1.57	1.57	1.45	1.45	-16.667%	2	3	+1,027.586%
2024-01-24	1.74	1.74	1.74	1.74	0.000%	1	1	+839.655%

.dark-mode .mTrDh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTrDh1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620C285GLD Jun 20 2025 285.00 Call (GLD250620C00285000)option OPRA

GLD20250620C285
GLD Jun 20 2025 285.00 Call (GLD250620C00285000)
option OPRA