Dark

GLD20270319C380
GLD Mar 19 2027 380.00 Call (GLD270319C00380000)
option OPRA

EOD

Sep 17, 2026

41.79+15.826%(+5.71)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	43.0000	43.0000	41.7900	41.7900	+15.826%	47	807	0.000%
2026-09-16	42.0000	42.5500	36.0800	36.0800	-8.100%	209	821	+15.826%
2026-09-15	39.1000	39.2600	38.6000	39.2600	-1.431%	72	931	+6.444%
2026-09-14	37.3500	39.8300	37.1000	39.8300	-4.553%	36	948	+4.921%
2026-09-11	45.0200	45.8500	41.7300	41.7300	-3.403%	656	959	+0.144%
2026-09-10	43.2000	43.2000	43.2000	43.2000	-8.085%	1	580	-3.264%
2026-09-09	46.7500	47.0300	46.7500	47.0000	+5.689%	6	579	-11.085%
2026-09-08	46.0000	46.0000	44.4500	44.4700	-6.181%	19	593	-6.027%
2026-09-04	47.4000	47.4000	47.4000	47.4000	-8.140%	9	571	-11.835%
2026-09-03	51.2300	53.9700	51.2300	51.6000	+15.050%	18	571	-19.012%
2026-09-02	44.8500	44.8500	44.8500	44.8500	+7.374%	1	571	-6.823%
2026-09-01	44.3900	44.3900	41.7700	41.7700	-12.979%	9	571	+0.048%
2026-08-31	49.2500	49.2500	48.0000	48.0000	-5.975%	3	571	-12.938%
2026-08-28	53.3300	53.3300	51.0500	51.0500	-18.632%	6	571	-18.139%
2026-08-27	59.4900	62.7400	59.4900	62.7400	+1.587%	2	570	-33.392%
2026-08-26	62.8000	62.8000	61.7000	61.7600	-6.211%	24	568	-32.335%
2026-08-25	65.5000	65.8500	65.5000	65.8500	-3.233%	43	571	-36.538%
2026-08-24	67.6000	68.0500	67.6000	68.0500	+7.419%	3	579	-38.589%
2026-08-21	60.2600	63.8000	60.2600	63.3500	+14.869%	3	578	-34.033%
2026-08-20	55.1500	55.1500	55.1500	55.1500	+24.352%	1	580	-24.225%
2026-08-18	44.3500	44.3500	44.3500	44.3500	-9.026%	1	582	-5.772%
2026-08-17	45.8500	48.8500	45.8500	48.7500	+4.502%	14	581	-14.277%
2026-08-14	46.6500	46.6500	46.6500	46.6500	+5.854%	1	578	-10.418%
2026-08-13	44.1300	44.1300	43.8500	44.0700	-9.003%	12	579	-5.174%
2026-08-12	49.3500	49.3500	47.9500	48.4300	+5.260%	5	569	-13.711%
2026-08-11	47.8900	47.9500	46.0100	46.0100	+1.388%	12	570	-9.172%
2026-08-10	43.4000	45.4400	43.4000	45.3800	+3.301%	3	574	-7.911%
2026-08-07	44.5000	45.5000	43.6000	43.9300	+13.163%	18	571	-4.871%
2026-08-06	37.9000	39.1900	37.9000	38.8200	+1.041%	9	582	+7.651%
2026-08-05	34.4700	38.5000	34.2000	38.4200	+38.450%	26	582	+8.771%
2026-08-04	27.9700	28.0200	27.7500	27.7500	+3.738%	32	587	+50.595%
2026-08-03	25.4700	26.7500	25.4700	26.7500	0.000%	37	563	+56.224%
2026-07-31	26.2000	26.9900	25.9000	26.7500	-11.949%	42	558	+56.224%
2026-07-30	29.3300	30.5000	29.3300	30.3800	+3.088%	65	554	+37.558%
2026-07-29	25.2000	29.9700	25.2000	29.4700	+12.912%	131	507	+41.805%
2026-07-28	26.6000	26.7000	26.1000	26.1000	-9.563%	33	393	+60.115%
2026-07-24	28.4700	29.4000	28.4700	28.8600	+0.733%	11	361	+44.802%
2026-07-23	28.9600	28.9600	28.1700	28.6500	-17.197%	3	354	+45.864%
2026-07-22	34.3500	34.6000	34.3500	34.6000	+15.372%	8	353	+20.780%
2026-07-21	29.9900	29.9900	29.9900	29.9900	+14.335%	1	345	+39.346%
2026-07-16	27.2000	27.2800	26.2300	26.2300	-11.684%	10	346	+59.321%
2026-07-15	29.4000	29.7000	28.7000	29.7000	-2.846%	32	345	+40.707%
2026-07-14	31.3000	31.3000	30.5700	30.5700	+13.306%	14	348	+36.703%
2026-07-13	27.4500	27.4500	26.9800	26.9800	-17.214%	11	349	+54.893%
2026-07-10	32.5900	32.5900	32.5900	32.5900	-4.428%	5	350	+28.230%
2026-07-09	33.9300	34.2500	33.4700	34.1000	+11.767%	15	351	+22.551%
2026-07-08	30.5100	30.5100	30.5100	30.5100	-8.925%	2	344	+36.971%
2026-07-07	34.7000	34.7000	33.5000	33.5000	-5.153%	2	342	+24.746%
2026-07-06	34.6500	35.3200	34.2000	35.3200	+3.214%	131	341	+18.318%
2026-07-02	34.1000	34.7500	33.8800	34.2200	+9.155%	105	163	+22.122%
2026-07-01	32.4500	32.4500	31.3500	31.3500	+3.465%	53	163	+33.301%
2026-06-30	30.3000	30.3000	30.3000	30.3000	+2.192%	1	110	+37.921%
2026-06-29	29.6400	29.7500	29.5700	29.6500	-11.387%	36	109	+40.944%
2026-06-26	32.8000	33.7900	32.8000	33.4600	+7.175%	9	102	+24.895%
2026-06-25	31.1600	31.2200	31.1200	31.2200	+3.377%	4	97	+33.857%
2026-06-24	29.8600	30.2000	29.8600	30.2000	-15.049%	14	97	+38.377%
2026-06-23	35.6900	35.8300	35.5500	35.5500	-25.628%	7	92	+17.553%
2026-06-17	47.8000	47.8000	47.8000	47.8000	-3.629%	1	91	-12.573%
2026-06-15	49.0500	49.6000	49.0500	49.6000	+24.000%	14	91	-15.746%
2026-06-11	34.7000	40.1000	33.9000	40.0000	+11.732%	25	93	+4.475%
2026-06-10	39.2500	40.4000	35.8000	35.8000	-27.604%	7	81	+16.732%
2026-06-08	49.4500	49.4500	49.4500	49.4500	-1.787%	1	78	-15.490%
2026-06-05	52.8000	52.8000	50.3500	50.3500	-15.520%	2	78	-17.001%
2026-06-01	58.1200	59.6000	58.1200	59.6000	-2.646%	2	77	-29.883%
2026-05-28	56.2000	61.8800	56.2000	61.2200	-2.671%	4	79	-31.738%
2026-05-21	62.9000	62.9000	62.9000	62.9000	-21.355%	1	81	-33.561%
2026-05-11	80.1700	80.7000	79.9800	79.9800	-0.249%	4	81	-47.749%
2026-05-08	78.6700	80.3700	78.6700	80.1800	-2.374%	6	81	-47.880%
2026-05-07	81.4300	82.1300	81.4300	82.1300	+18.599%	3	80	-49.117%
2026-05-05	69.3500	69.3500	69.2500	69.2500	+8.288%	4	80	-39.653%
2026-05-04	63.9500	63.9500	63.9500	63.9500	-3.835%	1	81	-34.652%
2026-04-29	66.5000	66.5000	66.5000	66.5000	-29.255%	1	81	-37.158%
2026-04-17	94.0000	94.0000	94.0000	94.0000	+2.912%	1	80	-55.543%
2026-04-14	91.3400	91.3400	91.3400	91.3400	+2.480%	1	80	-54.248%
2026-04-10	89.1300	89.1300	89.1300	89.1300	-0.669%	1	79	-53.113%
2026-04-08	89.7300	89.7300	89.7300	89.7300	-2.542%	1	79	-53.427%
2026-04-01	89.0700	92.0700	89.0700	92.0700	+7.684%	4	79	-54.611%
2026-03-31	81.5000	85.5000	80.8500	85.5000	+14.000%	16	83	-51.123%
2026-03-30	75.0000	75.0000	75.0000	75.0000	+4.022%	1	69	-44.280%
2026-03-27	72.0500	72.1000	72.0500	72.1000	+7.372%	2	68	-42.039%
2026-03-26	70.0000	71.5800	67.1500	67.1500	-11.877%	9	66	-37.766%
2026-03-25	75.5000	76.5000	75.5000	76.2000	+14.586%	4	72	-45.157%
2026-03-24	67.6500	67.6500	66.5000	66.5000	+1.064%	3	70	-37.158%
2026-03-23	68.3000	71.7500	65.5000	65.8000	-13.421%	11	68	-36.489%
2026-03-19	76.0000	76.0000	76.0000	76.0000	-28.565%	1	59	-45.013%
2026-03-17	107.4500	107.4500	106.3900	106.3900	-8.600%	5	59	-60.720%
2026-03-12	116.4000	116.4000	116.4000	116.4000	-6.015%	1	60	-64.098%
2026-03-10	123.1100	123.8500	123.1100	123.8500	+6.767%	8	60	-66.258%
2026-03-03	116.0000	116.0000	116.0000	116.0000	-9.205%	1	67	-63.974%
2026-02-27	127.7600	127.7600	127.7600	127.7600	+3.032%	1	68	-67.290%
2026-02-25	121.7200	124.0000	121.7200	124.0000	-1.093%	2	67	-66.298%
2026-02-23	123.2100	125.3700	123.2100	125.3700	+19.389%	7	67	-66.667%
2026-02-19	105.0100	105.0100	105.0100	105.0100	-0.934%	2	66	-60.204%
2026-02-18	106.0000	106.0000	106.0000	106.0000	+5.683%	8	64	-60.575%
2026-02-12	100.3000	100.3000	100.3000	100.3000	-11.200%	8	64	-58.335%
2026-02-11	109.0000	112.9500	109.0000	112.9500	+4.583%	30	56	-63.001%
2026-02-10	108.0000	108.0000	108.0000	108.0000	-3.786%	22	81	-61.306%
2026-02-09	112.0000	112.2500	112.0000	112.2500	+7.933%	30	59	-62.771%
2026-02-06	104.0000	104.0000	104.0000	104.0000	+4.156%	23	52	-59.817%
2026-02-04	106.7600	106.7600	99.8500	99.8500	-5.113%	3	29	-58.147%
2026-02-03	104.8100	105.2300	104.8100	105.2300	+28.345%	2	32	-60.287%
2026-02-02	88.0000	88.0000	81.9900	81.9900	-27.378%	5	30	-49.030%
2026-01-30	112.9000	112.9000	112.9000	112.9000	-8.827%	1	25	-62.985%
2026-01-29	151.7000	151.7000	123.8300	123.8300	+12.726%	4	24	-66.252%
2026-01-27	109.8500	109.8500	109.8500	109.8500	-2.874%	5	24	-61.957%
2026-01-26	112.2500	113.1000	111.6100	113.1000	0.000%	19	19	-63.050%

.dark-mode .L6BH72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6BH72{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C380GLD Mar 19 2027 380.00 Call (GLD270319C00380000)option OPRA

GLD20270319C380
GLD Mar 19 2027 380.00 Call (GLD270319C00380000)
option OPRA