Dark

GLD20270319C390
GLD Mar 19 2027 390.00 Call (GLD270319C00390000)
option OPRA

EOD

Sep 17, 2026

35.81+18.341%(+5.55)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.2100	37.6500	35.8100	35.8100	+18.341%	185	1,625	0.000%
2026-09-16	35.5000	36.2800	30.2600	30.2600	-10.685%	57	1,536	+18.341%
2026-09-15	32.8400	33.8800	32.8200	33.8800	+2.573%	136	1,552	+5.697%
2026-09-14	31.9000	34.2500	31.6000	33.0300	-7.994%	77	1,514	+8.417%
2026-09-10	38.2100	38.2800	35.9000	35.9000	-9.799%	101	1,510	-0.251%
2026-09-09	42.1300	42.1300	39.7500	39.8000	+6.077%	73	1,475	-10.025%
2026-09-08	39.0200	39.0200	37.5100	37.5200	-18.399%	75	1,494	-4.558%
2026-09-03	43.6000	47.3500	43.6000	45.9800	+17.057%	7	1,482	-22.118%
2026-09-02	37.6000	39.2800	37.6000	39.2800	+9.936%	65	1,490	-8.834%
2026-09-01	37.0000	38.2000	35.7300	35.7300	-16.421%	79	1,450	+0.224%
2026-08-31	44.4300	44.4300	42.0500	42.7500	-8.654%	7	1,444	-16.234%
2026-08-28	46.8000	46.8000	46.8000	46.8000	-12.113%	1	1,438	-23.483%
2026-08-27	53.2500	53.2500	53.2500	53.2500	-2.828%	5	1,437	-32.751%
2026-08-26	55.1300	55.1300	54.8000	54.8000	-6.164%	2	1,437	-34.653%
2026-08-25	55.8000	58.4000	55.4000	58.4000	-1.849%	71	1,438	-38.682%
2026-08-24	59.5200	59.5200	59.5000	59.5000	+8.636%	4	1,431	-39.815%
2026-08-21	53.3000	54.7700	53.3000	54.7700	+12.533%	40	1,433	-34.617%
2026-08-20	46.9700	50.4800	46.9700	48.6700	+3.553%	26	1,436	-26.423%
2026-08-19	44.5000	47.0000	44.5000	47.0000	+16.049%	7	1,450	-23.809%
2026-08-18	40.5000	40.5000	40.5000	40.5000	-3.017%	1	1,447	-11.580%
2026-08-17	42.4900	42.4900	41.7600	41.7600	+4.662%	5	1,446	-14.248%
2026-08-14	40.5900	40.5900	39.7000	39.9000	+6.287%	31	1,445	-10.251%
2026-08-13	40.0000	40.0000	37.5400	37.5400	-10.831%	18	1,471	-4.608%
2026-08-12	42.6800	43.4700	42.1000	42.1000	+5.779%	5	1,457	-14.941%
2026-08-11	40.8000	40.9500	39.5000	39.8000	-1.970%	20	1,457	-10.025%
2026-08-10	37.4500	40.6900	37.0000	40.6000	+5.455%	24	1,459	-11.798%
2026-08-07	38.3000	39.0000	37.9000	38.5000	+19.011%	17	1,443	-6.987%
2026-08-06	33.8500	33.8600	32.0800	32.3500	-2.295%	26	1,450	+10.696%
2026-08-05	29.4500	33.3000	29.4000	33.1100	+41.194%	136	1,444	+8.155%
2026-08-04	23.4500	23.4500	23.4500	23.4500	+10.875%	1	1,486	+52.708%
2026-08-03	21.1500	21.1500	21.1500	21.1500	-3.864%	1	1,485	+69.314%
2026-07-31	22.0000	22.0000	22.0000	22.0000	-10.823%	1	1,484	+62.773%
2026-07-30	25.1100	25.1100	24.6700	24.6700	-1.713%	2	1,484	+45.156%
2026-07-29	20.8200	25.1000	20.7500	25.1000	+13.575%	1,004	1,484	+42.669%
2026-07-28	22.1500	22.1500	22.1000	22.1000	-8.489%	6	793	+62.036%
2026-07-27	24.4700	24.4700	24.1500	24.1500	-0.207%	11	787	+48.282%
2026-07-24	24.4400	24.4400	24.2000	24.2000	+0.124%	5	792	+47.975%
2026-07-23	24.6400	24.6400	24.1700	24.1700	-16.164%	10	792	+48.159%
2026-07-22	29.0400	29.0400	28.8300	28.8300	+16.721%	12	782	+24.211%
2026-07-21	24.7000	24.7000	24.7000	24.7000	+11.161%	2	772	+44.980%
2026-07-16	22.4000	22.4000	22.2200	22.2200	-13.033%	20	770	+61.161%
2026-07-15	25.7000	25.7000	24.4500	25.5500	+11.087%	417	770	+40.157%
2026-07-13	23.1000	23.1000	23.0000	23.0000	-14.815%	3	369	+55.696%
2026-07-10	27.7600	27.7600	27.0000	27.0000	-0.917%	16	369	+32.630%
2026-07-08	24.9500	27.2500	24.9500	27.2500	-4.720%	31	353	+31.413%
2026-07-07	31.5000	31.5000	28.6000	28.6000	-7.203%	70	322	+25.210%
2026-07-06	30.8200	30.8200	30.8200	30.8200	+4.937%	1	255	+16.191%
2026-07-02	29.3700	29.3700	29.3700	29.3700	+14.592%	1	254	+21.927%
2026-06-30	25.6300	25.6300	25.6300	25.6300	+1.344%	1	254	+39.719%
2026-06-29	25.5000	25.5000	25.2900	25.2900	-12.491%	4	253	+41.597%
2026-06-26	28.7500	28.9000	28.7500	28.9000	+14.455%	11	249	+23.910%
2026-06-24	25.7400	25.7400	25.2500	25.2500	-17.538%	4	239	+41.822%
2026-06-23	30.9000	31.1500	30.4000	30.6200	-7.212%	8	240	+16.950%
2026-06-22	34.4100	34.7000	33.0000	33.0000	-7.795%	85	238	+8.515%
2026-06-18	37.1500	37.6000	35.7900	35.7900	-3.375%	12	225	+0.056%
2026-06-17	42.0000	42.0000	37.0400	37.0400	-14.948%	2	225	-3.321%
2026-06-15	44.0000	44.0000	43.5500	43.5500	+19.972%	3	225	-17.773%
2026-06-12	36.3000	36.3000	36.3000	36.3000	+20.718%	1	225	-1.350%
2026-06-11	30.0700	30.0700	30.0700	30.0700	-5.589%	1	224	+19.089%
2026-06-10	34.3000	34.3000	31.3000	31.8500	-18.854%	7	226	+12.433%
2026-06-09	41.1900	41.1900	39.2500	39.2500	-10.795%	4	221	-8.764%
2026-06-05	43.8700	44.0000	42.5700	44.0000	-23.438%	5	222	-18.614%
2026-05-29	57.4700	57.4700	57.4700	57.4700	+12.158%	1	220	-37.689%
2026-05-27	50.1600	51.2400	50.1600	51.2400	-9.438%	10	221	-30.113%
2026-05-22	56.1500	56.5800	56.1500	56.5800	-0.562%	3	220	-36.709%
2026-05-21	56.9000	56.9000	56.9000	56.9000	+0.583%	2	220	-37.065%
2026-05-19	56.5000	56.5700	56.5000	56.5700	-17.271%	2	220	-36.698%
2026-05-14	68.3800	68.3800	68.3800	68.3800	-5.916%	2	218	-47.631%
2026-05-08	73.1600	73.1600	72.6800	72.6800	-3.415%	18	220	-50.729%
2026-05-07	75.6500	75.8500	74.9500	75.2500	+8.087%	54	211	-52.412%
2026-05-06	71.5400	72.2100	69.6200	69.6200	+13.480%	85	188	-48.564%
2026-05-05	61.0200	61.3500	61.0200	61.3500	+3.509%	2	144	-41.630%
2026-05-04	61.8000	62.5500	58.6500	59.2700	-1.871%	77	144	-39.582%
2026-04-29	60.4000	60.4000	60.4000	60.4000	-14.205%	3	83	-40.712%
2026-04-27	70.4000	70.4000	70.4000	70.4000	-5.274%	2	80	-49.134%
2026-04-24	74.3200	74.3200	74.3200	74.3200	+2.369%	1	78	-51.816%
2026-04-23	75.0200	75.0200	71.2000	72.6000	-4.474%	22	78	-50.675%
2026-04-22	76.0000	76.0000	76.0000	76.0000	+2.371%	40	75	-52.882%
2026-04-21	79.5200	79.5200	74.2400	74.2400	-12.915%	2	60	-51.765%
2026-04-17	87.7900	87.7900	85.2500	85.2500	+1.043%	8	60	-57.994%
2026-04-15	85.0000	85.0000	84.3700	84.3700	-1.895%	2	58	-57.556%
2026-04-14	86.0000	86.0000	86.0000	86.0000	+10.115%	1	59	-58.360%
2026-04-13	78.3500	78.3500	78.1000	78.1000	-7.300%	2	60	-54.149%
2026-04-09	84.2500	84.2500	84.2500	84.2500	+2.744%	1	58	-57.496%
2026-04-08	82.5000	82.5000	81.0000	82.0000	+6.494%	9	57	-56.329%
2026-04-02	75.0000	77.0000	75.0000	77.0000	-9.412%	2	47	-53.494%
2026-04-01	84.5000	85.0000	84.5000	85.0000	+12.434%	2	47	-57.871%
2026-03-31	75.6000	75.6000	75.6000	75.6000	+9.565%	1	47	-52.632%
2026-03-30	69.0000	69.0000	69.0000	69.0000	-1.779%	1	46	-48.101%
2026-03-27	64.0000	70.2500	64.0000	70.2500	+13.581%	5	45	-49.025%
2026-03-26	61.5000	61.8500	61.5000	61.8500	-0.032%	2	42	-42.102%
2026-03-23	59.1200	64.0500	59.1200	61.8700	-12.204%	13	40	-42.121%
2026-03-19	67.8000	71.4900	67.8000	70.4700	-20.490%	6	27	-49.184%
2026-03-18	88.6300	88.6300	88.6300	88.6300	-8.985%	1	27	-59.596%
2026-03-16	97.3800	97.3800	97.3800	97.3800	-14.127%	1	26	-63.227%
2026-03-06	113.4000	113.4000	113.4000	113.4000	+4.353%	1	30	-68.422%
2026-03-03	108.6700	108.6700	108.6700	108.6700	-4.230%	2	29	-67.047%
2026-02-26	112.9000	113.6000	112.9000	113.4700	-0.421%	16	27	-68.441%
2026-02-25	113.7000	113.9500	113.7000	113.9500	+29.122%	2	18	-68.574%
2026-02-12	88.2500	88.2500	88.2500	88.2500	-14.734%	1	18	-59.422%
2026-02-11	103.5000	103.5000	103.5000	103.5000	-1.429%	3	19	-65.401%
2026-02-09	105.0000	105.0000	105.0000	105.0000	+9.375%	1	16	-65.895%
2026-02-06	96.0000	96.0000	96.0000	96.0000	0.000%	1	17	-62.698%
2026-02-04	96.0000	96.0000	96.0000	96.0000	-2.389%	1	16	-62.698%
2026-02-03	94.8300	98.3500	94.8300	98.3500	+22.144%	9	15	-63.589%
2026-02-02	80.5200	80.5200	80.5200	80.5200	-23.314%	4	7	-55.527%
2026-01-30	105.0000	105.0000	105.0000	105.0000	-26.103%	2	8	-65.895%
2026-01-29	142.2000	142.3600	142.0600	142.0900	+36.468%	6	6	-74.798%
2026-01-26	103.9600	104.1200	103.7100	104.1200	0.000%	3	3	-65.607%

.dark-mode .q4LVRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4LVRb{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C390GLD Mar 19 2027 390.00 Call (GLD270319C00390000)option OPRA

GLD20270319C390
GLD Mar 19 2027 390.00 Call (GLD270319C00390000)
option OPRA