Dark

GLD20270319C385
GLD Mar 19 2027 385.00 Call (GLD270319C00385000)
option OPRA

EOD

Sep 17, 2026

40.23+16.272%(+5.63)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.9600	40.2300	39.9600	40.2300	+16.272%	70	6,155	0.000%
2026-09-16	37.7500	37.7500	33.8800	34.6000	-3.621%	73	6,155	+16.272%
2026-09-14	34.5000	36.5200	34.3000	35.9000	-7.831%	11	6,140	+12.061%
2026-09-11	40.1600	40.3100	38.9500	38.9500	+1.169%	45	6,139	+3.286%
2026-09-10	40.8000	40.8000	38.1000	38.5000	-10.776%	52	6,172	+4.494%
2026-09-09	44.0000	44.8000	42.0000	43.1500	+1.291%	33	6,172	-6.767%
2026-09-08	42.7500	42.7500	42.3500	42.6000	-5.333%	44	6,172	-5.563%
2026-09-04	45.5900	45.5900	45.0000	45.0000	-5.818%	5	6,170	-10.600%
2026-09-03	47.8500	47.8500	47.7800	47.7800	+14.718%	3	6,170	-15.802%
2026-09-02	41.2600	41.6500	41.2500	41.6500	+5.443%	5	6,170	-3.409%
2026-09-01	40.3500	40.9500	39.5000	39.5000	-11.732%	38	6,170	+1.848%
2026-08-31	47.3300	47.3300	44.5900	44.7500	-9.960%	11	6,139	-10.101%
2026-08-28	59.1500	59.1500	48.6500	49.7000	-15.361%	10	6,139	-19.054%
2026-08-27	56.5000	58.7700	56.5000	58.7200	+0.496%	28	6,139	-31.488%
2026-08-26	59.1000	59.1000	58.4300	58.4300	-5.453%	2	6,138	-31.148%
2026-08-25	60.4500	62.0000	60.4500	61.8000	-1.388%	41	6,137	-34.903%
2026-08-24	63.4100	64.0500	60.9700	62.6700	+4.311%	81	6,136	-35.807%
2026-08-21	58.1000	60.3500	57.7700	60.0800	+21.521%	6	6,138	-33.039%
2026-08-20	49.4500	49.4500	49.4400	49.4400	-4.556%	2	6,138	-18.629%
2026-08-19	47.1000	51.8000	46.4800	51.8000	+29.500%	36	6,138	-22.336%
2026-08-18	40.0000	40.0000	40.0000	40.0000	-10.314%	2	6,137	+0.575%
2026-08-17	44.6000	44.6000	44.6000	44.6000	+6.064%	1	6,137	-9.798%
2026-08-14	42.0500	42.0500	42.0500	42.0500	+2.812%	1	6,137	-4.328%
2026-08-13	43.4500	43.4500	40.9000	40.9000	-8.807%	6	6,137	-1.638%
2026-08-12	46.0500	46.6500	44.8500	44.8500	+3.460%	9	6,138	-10.301%
2026-08-11	43.9000	43.9000	43.3000	43.3500	-1.589%	3	6,136	-7.197%
2026-08-10	42.2500	44.0500	42.2500	44.0500	+6.273%	5	6,136	-8.672%
2026-08-07	41.7500	42.0500	40.6500	41.4500	+20.284%	5	6,136	-2.943%
2026-08-06	36.3800	36.3800	33.8300	34.4600	-1.935%	6	6,137	+16.744%
2026-08-05	32.5000	35.1400	31.8800	35.1400	+32.955%	21	6,135	+14.485%
2026-08-04	25.5000	26.4300	25.5000	26.4300	+8.098%	1,770	6,135	+52.213%
2026-08-03	23.8500	24.4500	23.2000	24.4500	-0.407%	19	4,399	+64.540%
2026-07-31	23.9900	24.5500	23.9900	24.5500	-11.722%	2,504	4,393	+63.870%
2026-07-30	27.8100	27.8100	27.8100	27.8100	+5.341%	4	1,918	+44.660%
2026-07-29	23.0000	26.4000	22.8400	26.4000	+6.926%	9	1,922	+52.386%
2026-07-28	24.0400	24.6900	23.9300	24.6900	-6.086%	31	1,926	+62.940%
2026-07-23	26.5400	26.5400	26.2900	26.2900	-17.066%	4	1,925	+53.024%
2026-07-22	30.8000	31.7500	30.7500	31.7000	+12.531%	24	1,922	+26.909%
2026-07-21	27.9600	28.1700	27.9400	28.1700	+12.996%	10	1,921	+42.812%
2026-07-20	24.9300	24.9300	24.9300	24.9300	-2.043%	1	1,927	+61.372%
2026-07-17	25.1500	25.4500	25.1500	25.4500	+5.558%	33	1,926	+58.075%
2026-07-16	24.1100	24.1100	24.1100	24.1100	-11.523%	5	1,911	+66.860%
2026-07-15	26.5700	27.2500	26.5700	27.2500	-2.154%	18	1,911	+47.633%
2026-07-14	27.8000	27.8500	27.8000	27.8500	+10.560%	5	1,915	+44.452%
2026-07-13	25.4200	25.4200	25.1900	25.1900	-14.174%	41	1,917	+59.706%
2026-07-10	29.3500	29.3500	29.3500	29.3500	-1.675%	5	1,876	+37.070%
2026-07-08	29.0500	29.8500	29.0500	29.8500	-9.955%	5	1,877	+34.774%
2026-07-07	33.9800	33.9800	33.1500	33.1500	-0.391%	53	1,876	+21.357%
2026-07-06	32.3500	33.3500	31.4500	33.2800	+5.920%	99	1,926	+20.883%
2026-07-02	31.4200	31.4200	31.4200	31.4200	+9.860%	50	1,847	+28.039%
2026-07-01	28.6000	28.6000	28.6000	28.6000	+1.961%	4	1,847	+40.664%
2026-06-30	28.0500	28.0500	28.0500	28.0500	+2.260%	5	1,847	+43.422%
2026-06-29	28.0000	28.0000	27.4300	27.4300	-8.445%	304	1,847	+46.664%
2026-06-26	30.4100	30.4100	29.9600	29.9600	+8.669%	6	1,561	+34.279%
2026-06-24	28.6500	28.6500	27.5700	27.5700	-17.873%	2	1,556	+45.919%
2026-06-23	32.6500	33.5700	32.6500	33.5700	-7.265%	1,502	1,556	+19.839%
2026-06-22	36.3300	36.4500	35.8600	36.2000	-21.304%	8	67	+11.133%
2026-06-15	46.0000	46.0000	46.0000	46.0000	+16.308%	1	61	-12.543%
2026-06-12	38.2100	39.5500	38.2100	39.5500	-14.394%	2	61	+1.719%
2026-06-08	46.2000	46.2000	46.2000	46.2000	-0.858%	1	60	-12.922%
2026-06-05	49.6000	49.6000	46.6000	46.6000	-17.082%	5	60	-13.670%
2026-06-01	55.8400	56.2000	55.8400	56.2000	-7.459%	2	57	-28.416%
2026-05-29	60.9100	60.9100	60.7300	60.7300	+6.506%	2	55	-33.756%
2026-05-28	57.0200	57.0200	57.0200	57.0200	+7.890%	2	57	-29.446%
2026-05-27	52.8500	52.8500	52.8500	52.8500	-8.007%	1	59	-23.879%
2026-05-26	60.4000	60.4000	57.4500	57.4500	-0.519%	4	59	-29.974%
2026-05-20	57.7500	57.7500	57.7500	57.7500	-4.276%	1	56	-30.338%
2026-05-19	60.3300	60.3300	60.3300	60.3300	-2.379%	2	55	-33.317%
2026-05-15	61.8000	61.8000	61.8000	61.8000	-18.983%	1	55	-34.903%
2026-05-11	75.6900	76.2800	75.6000	76.2800	-0.716%	18	54	-47.260%
2026-05-08	76.2900	76.8300	76.2900	76.8300	-1.978%	2	42	-47.638%
2026-05-07	78.4700	78.4700	78.2800	78.3800	+7.385%	28	41	-48.673%
2026-05-06	75.3600	75.3600	72.9900	72.9900	+12.241%	6	27	-44.883%
2026-05-05	65.0800	65.1000	64.9300	65.0300	+2.912%	4	26	-38.136%
2026-04-29	62.0000	63.1900	62.0000	63.1900	-5.687%	2	26	-36.335%
2026-04-28	67.0000	67.0000	67.0000	67.0000	-13.548%	2	28	-39.955%
2026-04-23	77.5500	77.5500	77.5000	77.5000	-14.175%	2	28	-48.090%
2026-04-17	90.0700	90.3100	90.0700	90.3000	+4.526%	7	28	-55.449%
2026-04-15	86.3900	86.3900	86.3900	86.3900	+2.321%	1	30	-53.432%
2026-04-08	86.2500	86.2500	84.4300	84.4300	+4.622%	7	31	-52.351%
2026-04-07	80.7000	80.7000	80.7000	80.7000	-2.122%	1	36	-50.149%
2026-04-06	81.5000	82.4500	81.5000	82.4500	-5.976%	11	35	-51.207%
2026-04-01	87.6900	87.6900	87.6900	87.6900	+9.571%	1	24	-54.122%
2026-03-31	79.6500	80.0300	79.6500	80.0300	+16.458%	4	24	-49.731%
2026-03-26	68.7200	68.7200	68.7200	68.7200	+8.872%	5	25	-41.458%
2026-03-23	63.1200	63.1200	63.1200	63.1200	-7.108%	1	21	-36.264%
2026-03-20	70.9600	70.9600	67.2500	67.9500	-7.083%	5	20	-40.795%
2026-03-19	73.1300	73.1300	73.1300	73.1300	-20.941%	1	16	-44.988%
2026-03-18	92.5000	92.5000	92.5000	92.5000	-11.989%	4	15	-56.508%
2026-03-16	105.1000	105.1000	105.1000	105.1000	-8.346%	2	11	-61.722%
2026-03-04	114.6700	114.6700	114.6700	114.6700	-3.655%	5	10	-64.917%
2026-02-25	119.8300	119.8300	119.0200	119.0200	+1.251%	7	9	-66.199%
2026-02-24	117.5500	117.5500	117.5500	117.5500	+14.616%	1	9	-65.776%
2026-02-10	102.5600	102.5600	102.5600	102.5600	-3.880%	1	8	-60.774%
2026-02-09	106.7000	106.7000	106.7000	106.7000	+6.275%	2	9	-62.296%
2026-02-06	100.4000	100.4000	100.4000	100.4000	+11.556%	2	9	-59.930%
2026-02-05	90.0000	90.0000	90.0000	90.0000	-10.891%	1	7	-55.300%
2026-02-03	101.5000	105.0000	101.0000	101.0000	+21.878%	3	7	-60.168%
2026-02-02	82.8700	82.8700	82.8700	82.8700	-17.378%	1	4	-51.454%
2026-01-30	100.8500	100.8500	100.3000	100.3000	-22.176%	3	4	-59.890%
2026-01-29	128.8800	128.8800	128.8800	128.8800	0.000%	1	1	-68.785%

.dark-mode .kn4cY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kn4cY2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C385GLD Mar 19 2027 385.00 Call (GLD270319C00385000)option OPRA

GLD20270319C385
GLD Mar 19 2027 385.00 Call (GLD270319C00385000)
option OPRA