Dark

GLD20250620C310
GLD Jun 20 2025 310.00 Call (GLD250620C00310000)
option OPRA

EOD

May 15, 2025

3.60+69.014%(+1.47)712

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.31	3.60	2.29	3.60	+69.014%	712	72,585	0.000%
2025-05-14	1.72	2.95	1.72	2.13	-40.000%	1,081	72,453	+69.014%
2025-05-13	3.75	3.98	3.16	3.55	-7.068%	1,307	72,272	+1.408%
2025-05-12	4.00	4.23	3.49	3.82	-49.067%	3,011	72,432	-5.759%
2025-05-09	8.20	8.54	7.45	7.50	+6.383%	786	71,347	-52.000%
2025-05-08	9.39	9.70	6.25	7.05	-31.220%	1,140	71,288	-48.936%
2025-05-07	11.15	11.85	9.70	10.25	-24.688%	627	71,232	-64.878%
2025-05-06	11.65	13.63	10.60	13.61	+62.024%	1,430	71,242	-73.549%
2025-05-05	7.85	8.85	7.20	8.40	+85.841%	1,605	71,966	-57.143%
2025-05-02	4.45	5.41	4.20	4.52	-3.830%	9,180	72,076	-20.354%
2025-05-01	4.45	4.70	3.83	4.70	-30.370%	67,633	75,989	-23.404%
2025-04-30	7.50	8.19	6.65	6.75	-16.667%	369	39,870	-46.667%
2025-04-29	7.95	8.70	7.35	8.10	-17.766%	472	39,895	-55.556%
2025-04-28	7.30	9.95	6.80	9.85	+23.125%	646	39,947	-63.452%
2025-04-25	7.50	8.30	6.59	8.00	-21.951%	2,898	39,908	-55.000%
2025-04-24	10.10	10.50	8.90	10.25	+19.883%	3,605	39,585	-64.878%
2025-04-23	9.05	9.05	6.70	8.55	-36.478%	7,310	41,245	-57.895%
2025-04-22	17.10	17.12	12.95	13.46	-15.346%	552	39,657	-73.254%
2025-04-21	14.90	16.55	13.80	15.90	+60.121%	905	39,854	-77.358%
2025-04-17	10.28	10.50	8.20	9.93	-13.275%	792	39,849	-63.746%
2025-04-16	8.50	11.75	8.50	11.45	+97.414%	91,722	39,849	-68.559%
2025-04-15	5.50	5.80	5.20	5.80	-0.685%	878	89,160	-37.931%
2025-04-14	5.87	6.05	5.32	5.84	-26.169%	10,756	89,177	-38.356%
2025-04-11	7.80	8.90	7.56	7.91	+41.250%	104,506	94,635	-54.488%
2025-04-10	3.55	5.81	3.40	5.60	+91.781%	41,719	38,269	-35.714%
2025-04-09	2.78	3.60	2.02	2.92	+137.398%	19,959	20,282	+23.288%
2025-04-08	1.09	1.23	1.00	1.23	+21.782%	653	2,749	+192.683%
2025-04-07	1.43	1.75	0.96	1.01	-39.157%	68	2,679	+256.436%
2025-04-04	1.63	1.87	1.35	1.66	-27.511%	188	2,656	+116.867%
2025-04-03	1.50	2.99	1.50	2.29	-9.127%	127	2,649	+57.205%
2025-04-02	2.73	2.76	2.44	2.52	+1.205%	411	2,700	+42.857%
2025-04-01	2.70	2.80	2.25	2.49	-3.113%	891	2,627	+44.578%
2025-03-31	2.26	2.58	2.19	2.57	+55.758%	777	2,481	+40.078%
2025-03-28	1.56	1.73	1.56	1.65	+18.705%	1,120	2,872	+118.182%
2025-03-27	1.10	1.39	1.05	1.39	+46.316%	77	2,384	+158.993%
2025-03-26	0.94	0.95	0.94	0.95	-19.492%	2	2,378	+278.947%
2025-03-25	1.10	1.18	1.07	1.18	+22.917%	503	2,376	+205.085%
2025-03-24	1.05	1.05	0.96	0.96	-23.200%	5	2,375	+275.000%
2025-03-21	1.20	1.26	1.19	1.25	-25.150%	28	2,374	+188.000%
2025-03-20	1.68	1.70	1.67	1.67	-10.695%	30	2,370	+115.569%
2025-03-18	1.92	1.93	1.72	1.87	+18.354%	695	2,345	+92.513%
2025-03-14	1.56	1.59	1.55	1.58	+4.636%	308	2,028	+127.848%
2025-03-13	1.48	1.53	1.48	1.51	+43.810%	52	1,925	+138.411%
2025-03-12	1.05	1.05	1.05	1.05	+22.093%	3	1,925	+242.857%
2025-03-07	0.96	0.96	0.86	0.86	-14.851%	442	1,925	+318.605%
2025-03-06	1.01	1.01	1.01	1.01	-4.717%	200	1,710	+256.436%
2025-03-05	0.90	1.15	0.90	1.06	+6.000%	35	1,710	+239.623%
2025-03-04	0.95	1.00	0.95	1.00	+63.934%	24	1,683	+260.000%
2025-02-28	0.58	0.61	0.58	0.61	-20.779%	6	1,707	+490.164%
2025-02-27	0.77	0.77	0.77	0.77	-25.962%	1	1,709	+367.532%
2025-02-26	1.04	1.04	1.04	1.04	+4.000%	1	1,710	+246.154%
2025-02-25	1.00	1.00	1.00	1.00	-29.078%	1	1,710	+260.000%
2025-02-24	1.41	1.41	1.41	1.41	-3.425%	1	1,710	+155.319%
2025-02-20	1.43	1.46	1.43	1.46	-7.595%	1,001	1,709	+146.575%
2025-02-18	1.41	1.58	1.41	1.58	+42.342%	253	709	+127.848%
2025-02-14	1.27	1.27	1.11	1.11	-11.905%	8	614	+224.324%
2025-02-11	1.26	1.26	1.26	1.26	-10.000%	5	614	+185.714%
2025-02-10	1.42	1.42	1.40	1.40	+26.126%	10	609	+157.143%
2025-02-07	1.11	1.11	1.11	1.11	+3.738%	10	599	+224.324%
2025-02-06	1.07	1.07	1.07	1.07	-21.324%	4	594	+236.449%
2025-02-05	1.22	1.36	1.22	1.36	+46.237%	10	598	+164.706%
2025-02-03	1.05	1.05	0.93	0.93	+40.909%	320	596	+287.097%
2025-01-07	0.67	0.67	0.66	0.66	-10.811%	10	809	+445.455%
2024-12-20	0.74	0.74	0.74	0.74	+15.625%	2	809	+386.486%
2024-12-19	0.64	0.64	0.64	0.64	-5.882%	1	808	+462.500%
2024-12-18	0.75	0.75	0.68	0.68	-29.897%	260	809	+429.412%
2024-12-13	0.97	0.97	0.97	0.97	-41.916%	120	549	+271.134%
2024-12-11	1.79	1.79	1.67	1.67	+81.522%	76	490	+115.569%
2024-12-06	0.92	0.92	0.92	0.92	-17.857%	2	557	+291.304%
2024-12-02	1.13	1.13	1.12	1.12	-0.885%	20	556	+221.429%
2024-11-26	1.13	1.13	1.13	1.13	-13.077%	35	567	+218.584%
2024-11-25	1.30	1.30	1.30	1.30	-31.217%	40	532	+176.923%
2024-11-22	1.89	1.89	1.89	1.89	+13.174%	8	492	+90.476%
2024-11-21	1.67	1.67	1.67	1.67	+81.522%	80	576	+115.569%
2024-11-14	0.93	0.95	0.92	0.92	-8.000%	64	576	+291.304%
2024-11-12	1.00	1.00	1.00	1.00	-9.091%	10	608	+260.000%
2024-11-11	1.19	1.19	1.10	1.10	-33.333%	36	598	+227.273%
2024-11-08	1.68	1.68	1.65	1.65	-10.811%	60	572	+118.182%
2024-11-07	1.85	1.85	1.85	1.85	+5.714%	25	587	+94.595%
2024-11-06	1.75	1.75	1.75	1.75	-41.077%	4	562	+105.714%
2024-10-30	2.97	2.97	2.97	2.97	+10.000%	5	562	+21.212%
2024-10-29	2.70	2.70	2.70	2.70	-1.818%	5	557	+33.333%
2024-10-23	2.75	2.75	2.75	2.75	+6.178%	1	562	+30.909%
2024-10-18	2.58	2.59	2.58	2.59	+12.609%	16	561	+38.996%
2024-10-17	2.29	2.30	2.29	2.30	+1.770%	6	566	+56.522%
2024-10-11	2.26	2.26	2.26	2.26	+20.856%	10	563	+59.292%
2024-10-09	1.87	1.87	1.87	1.87	-4.592%	150	558	+92.513%
2024-10-08	2.09	2.09	1.89	1.96	-21.600%	12	564	+83.673%
2024-10-02	2.50	2.50	2.50	2.50	+1.215%	5	561	+44.000%
2024-09-25	2.46	2.47	2.46	2.47	+17.619%	4	556	+45.749%
2024-09-23	2.10	2.10	2.10	2.10	+5.528%	8	560	+71.429%
2024-09-20	1.94	1.99	1.94	1.99	+17.059%	30	560	+80.905%
2024-09-18	1.81	1.84	1.70	1.70	-12.371%	18	545	+111.765%
2024-09-13	1.95	1.95	1.94	1.94	+39.568%	14	537	+85.567%
2024-09-09	1.39	1.39	1.39	1.39	-7.947%	4	532	+158.993%
2024-09-05	1.54	1.54	1.51	1.51	-3.822%	11	528	+138.411%
2024-08-30	1.57	1.57	1.57	1.57	-17.801%	20	508	+129.299%
2024-08-26	1.91	1.91	1.91	1.91	+4.372%	5	508	+88.482%
2024-08-23	1.90	2.35	1.82	1.83	-19.027%	84	503	+96.721%
2024-08-16	2.26	2.26	2.26	2.26	+15.306%	14	501	+59.292%
2024-08-12	1.96	1.96	1.96	1.96	+20.988%	8	501	+83.673%
2024-08-09	1.62	1.62	1.62	1.62	-8.475%	4	495	+122.222%
2024-08-01	1.77	1.77	1.77	1.77	-2.210%	89	493	+103.390%
2024-07-31	1.54	1.81	1.54	1.81	+52.101%	175	582	+98.895%
2024-07-29	1.30	1.30	1.19	1.19	+2.586%	25	627	+202.521%
2024-07-25	1.16	1.16	1.16	1.16	-17.143%	50	627	+210.345%
2024-07-22	1.40	1.40	1.40	1.40	-28.934%	8	627	+157.143%
2024-07-18	1.98	1.98	1.95	1.97	+17.964%	40	620	+82.741%
2024-07-12	1.67	1.67	1.67	1.67	-5.650%	200	600	+115.569%
2024-07-11	1.77	1.77	1.77	1.77	+39.370%	200	500	+103.390%
2024-06-13	1.27	1.27	1.27	1.27	-22.561%	20	300	+183.465%
2024-05-23	1.65	1.65	1.64	1.64	-34.400%	2	280	+119.512%
2024-05-17	2.50	2.50	2.50	2.50	+31.579%	80	280	+44.000%
2024-05-07	1.90	1.90	1.90	1.90	-14.414%	2	240	+89.474%
2024-04-29	2.21	2.22	2.21	2.22	0.000%	240	240	+62.162%

.dark-mode .SKC0Rx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKC0Rx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620C310GLD Jun 20 2025 310.00 Call (GLD250620C00310000)option OPRA

GLD20250620C310
GLD Jun 20 2025 310.00 Call (GLD250620C00310000)
option OPRA