Dark

GLD20270319C395
GLD Mar 19 2027 395.00 Call (GLD270319C00395000)
option OPRA

EOD

Sep 17, 2026

33.01+12.624%(+3.70)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.2000	34.5700	32.7800	33.0100	+12.624%	96	1,717	0.000%
2026-09-16	33.6000	33.6000	28.0000	29.3100	-6.358%	87	1,740	+12.624%
2026-09-15	30.5000	31.3000	30.5000	31.3000	-0.792%	22	1,735	+5.463%
2026-09-14	29.7500	31.5500	29.1500	31.5500	-4.884%	31	1,727	+4.628%
2026-09-11	36.2500	36.3500	33.1700	33.1700	+0.515%	11	1,714	-0.482%
2026-09-10	35.2400	35.3100	33.0000	33.0000	-10.690%	20	1,713	+0.030%
2026-09-09	37.2000	37.2000	36.8500	36.9500	+6.699%	25	1,713	-10.663%
2026-09-08	36.8000	36.8000	34.6300	34.6300	-10.977%	26	1,714	-4.678%
2026-09-04	38.3000	38.9000	38.3000	38.9000	-10.265%	3	1,700	-15.141%
2026-09-03	43.1900	43.3500	43.1900	43.3500	+21.089%	2	1,700	-23.852%
2026-09-02	35.0000	35.8000	35.0000	35.8000	+9.146%	9	1,699	-7.793%
2026-09-01	34.2600	35.5500	32.8000	32.8000	-17.484%	60	1,691	+0.640%
2026-08-31	39.8000	39.8000	38.8400	39.7500	-5.739%	20	1,644	-16.956%
2026-08-28	46.5600	46.5600	42.0000	42.1700	-18.512%	32	1,655	-21.722%
2026-08-27	51.7500	51.7500	51.7500	51.7500	+0.388%	1	1,669	-36.213%
2026-08-26	52.1800	52.1800	51.5200	51.5500	-5.586%	8	1,668	-35.965%
2026-08-25	54.6000	54.6000	54.6000	54.6000	-3.191%	2	1,666	-39.542%
2026-08-24	56.4000	56.4000	56.4000	56.4000	+6.636%	1	1,668	-41.472%
2026-08-21	52.8000	52.8900	52.8000	52.8900	+17.533%	5	1,669	-37.587%
2026-08-20	42.7000	45.0000	42.7000	45.0000	+1.718%	9	1,668	-26.644%
2026-08-19	43.3500	44.2400	43.3500	44.2400	+26.944%	530	1,677	-25.384%
2026-08-18	37.9000	37.9000	34.8500	34.8500	-9.902%	120	1,907	-5.280%
2026-08-17	39.0400	39.0500	38.6800	38.6800	+3.147%	100	1,851	-14.659%
2026-08-14	37.5000	37.5000	37.5000	37.5000	+7.604%	2	1,777	-11.973%
2026-08-13	36.0600	36.0600	34.7500	34.8500	-11.368%	16	1,779	-5.280%
2026-08-12	40.1600	40.1600	39.3200	39.3200	+3.067%	4	1,777	-16.048%
2026-08-11	38.8100	38.8100	38.1500	38.1500	-1.675%	2	1,791	-13.473%
2026-08-10	34.4500	38.8300	34.4500	38.8000	+11.048%	46	1,791	-14.923%
2026-08-07	36.2900	36.6400	34.9400	34.9400	+17.445%	360	1,759	-5.524%
2026-08-06	30.6000	31.4000	29.6800	29.7500	-2.459%	13	1,561	+10.958%
2026-08-05	27.2500	30.7100	27.1800	30.5000	+55.612%	10	1,558	+8.230%
2026-08-03	19.6000	19.6000	19.6000	19.6000	-2.147%	1	1,555	+68.418%
2026-07-31	19.8300	20.0300	19.8300	20.0300	-12.913%	3	1,555	+64.803%
2026-07-30	23.0000	23.0000	23.0000	23.0000	+5.360%	1	1,552	+43.522%
2026-07-29	22.0000	22.0000	21.8300	21.8300	+9.150%	2	1,552	+51.214%
2026-07-28	19.8500	20.0000	19.8500	20.0000	-9.297%	2	1,552	+65.050%
2026-07-27	22.3500	22.3700	22.0500	22.0500	-1.342%	192	1,552	+49.705%
2026-07-24	22.3500	22.3500	22.3500	22.3500	+2.759%	1	1,547	+47.696%
2026-07-23	21.7500	21.7500	21.7500	21.7500	-17.614%	1	1,547	+51.770%
2026-07-22	26.4200	26.4200	26.4000	26.4000	+11.158%	3	1,547	+25.038%
2026-07-21	22.5900	23.7500	22.5900	23.7500	+14.734%	4	1,544	+38.989%
2026-07-20	21.1300	21.1300	20.7000	20.7000	-3.497%	17	1,544	+59.469%
2026-07-17	21.2500	21.5000	21.2500	21.4500	+6.031%	27	1,549	+53.893%
2026-07-16	21.4000	21.4000	20.2200	20.2300	-14.713%	8	1,550	+63.174%
2026-07-15	23.7200	23.8900	23.7200	23.7200	-4.547%	5	1,549	+39.165%
2026-07-10	24.8000	24.8500	24.8000	24.8500	-7.963%	12	1,544	+32.837%
2026-07-09	27.0000	27.0000	27.0000	27.0000	+5.675%	1	1,544	+22.259%
2026-07-08	24.0500	25.5500	24.0500	25.5500	-7.595%	12	1,544	+29.198%
2026-07-07	28.6000	28.6000	27.6500	27.6500	+15.642%	47	1,533	+19.385%
2026-06-30	23.5500	24.7500	23.5500	23.9100	-8.038%	3	1,527	+38.059%
2026-06-26	26.0000	26.0000	26.0000	26.0000	+5.051%	1	1,526	+26.962%
2026-06-24	22.2000	24.7500	22.2000	24.7500	-11.607%	5	1,526	+33.374%
2026-06-23	27.6000	28.9600	27.6000	28.0000	-8.795%	16	1,525	+17.893%
2026-06-22	31.4500	31.4500	30.7000	30.7000	-8.631%	6	1,525	+7.524%
2026-06-18	34.5000	34.5000	33.6000	33.6000	-8.422%	100	1,525	-1.756%
2026-06-17	40.0600	40.0600	36.6900	36.6900	+8.390%	202	1,525	-10.030%
2026-06-12	33.8500	33.8500	33.8500	33.8500	+7.324%	1	1,525	-2.482%
2026-06-11	27.5000	31.5400	27.5000	31.5400	+10.280%	2	1,525	+4.661%
2026-06-10	31.9400	32.0500	28.4300	28.6000	-21.708%	7	1,526	+15.420%
2026-06-09	39.0000	39.0000	35.8700	36.5300	-10.246%	13	1,524	-9.636%
2026-06-08	41.1500	41.3000	40.1500	40.7000	+0.370%	8	1,523	-18.894%
2026-06-05	40.5500	40.5500	40.5500	40.5500	-17.296%	1	1,521	-18.594%
2026-06-04	48.9400	49.0300	48.9400	49.0300	+4.519%	3	1,521	-32.674%
2026-06-03	46.9100	46.9100	46.9100	46.9100	-9.527%	1	1,522	-29.631%
2026-06-02	51.9800	51.9800	51.8500	51.8500	+3.825%	2	1,522	-36.336%
2026-06-01	49.6200	49.9400	49.6200	49.9400	-7.088%	2	1,522	-33.901%
2026-05-29	53.1000	54.4200	53.1000	53.7500	+3.465%	6	1,522	-38.586%
2026-05-28	51.9900	52.1500	51.9500	51.9500	+7.224%	8	1,523	-36.458%
2026-05-27	46.7500	48.4500	46.7500	48.4500	-6.032%	2	1,522	-31.868%
2026-05-26	50.9000	51.5600	50.9000	51.5600	-5.826%	8	1,523	-35.978%
2026-05-21	54.7500	54.7500	54.7500	54.7500	-0.815%	1	1,522	-39.708%
2026-05-20	51.5500	55.2000	51.5500	55.2000	+3.468%	3	1,522	-40.199%
2026-05-19	51.7000	53.9000	51.7000	53.3500	-6.731%	7	1,523	-38.126%
2026-05-18	57.2000	57.2000	57.2000	57.2000	-0.279%	1	1,523	-42.290%
2026-05-15	57.2300	57.3600	57.2300	57.3600	-13.091%	3	1,523	-42.451%
2026-05-13	66.0000	66.0000	66.0000	66.0000	-5.091%	1	1,522	-49.985%
2026-05-11	70.0200	70.0200	69.5400	69.5400	-2.564%	4	1,522	-52.531%
2026-05-07	71.0000	71.9500	71.0000	71.3700	+6.570%	350	1,522	-53.748%
2026-05-06	67.7100	67.7100	66.7400	66.9700	+15.029%	85	1,522	-50.709%
2026-05-05	58.2400	58.2400	58.2200	58.2200	+3.687%	2	1,522	-43.301%
2026-05-04	56.0000	56.1500	55.7600	56.1500	-9.069%	14	1,521	-41.211%
2026-05-01	64.0000	64.0000	61.7500	61.7500	-2.832%	3	1,510	-46.543%
2026-04-30	62.7500	63.5500	62.2000	63.5500	-9.537%	10	1,510	-48.057%
2026-04-24	70.2500	70.2500	70.2500	70.2500	-1.981%	1	1,509	-53.011%
2026-04-23	71.6700	71.6700	71.6700	71.6700	-1.822%	8	1,508	-53.942%
2026-04-21	75.0000	75.0000	73.0000	73.0000	-11.942%	2	1,508	-54.781%
2026-04-17	83.7200	83.7200	82.9000	82.9000	+11.037%	2	1,508	-60.181%
2026-04-13	74.6600	74.6600	74.6600	74.6600	-4.710%	1	1,508	-55.786%
2026-04-10	80.2000	80.2000	78.3500	78.3500	-2.972%	2	1,507	-57.869%
2026-04-09	79.5500	80.9000	79.5500	80.7500	+10.616%	3	1,506	-59.121%
2026-04-07	73.0000	73.0000	73.0000	73.0000	-4.637%	1	1,506	-54.781%
2026-04-06	76.5500	76.5500	76.5500	76.5500	+6.467%	1	1,506	-56.878%
2026-04-02	71.9000	71.9000	71.9000	71.9000	+9.520%	1	1,506	-54.089%
2026-03-30	70.0000	70.0000	65.6500	65.6500	-3.171%	2	1,506	-49.718%
2026-03-27	67.7000	67.8000	67.7000	67.8000	+16.897%	2	1,506	-51.313%
2026-03-26	62.2900	62.2900	58.0000	58.0000	-13.174%	7	1,506	-43.086%
2026-03-25	67.0000	67.0000	66.8000	66.8000	+14.188%	2	1,506	-50.584%
2026-03-24	60.0000	60.0000	58.5000	58.5000	+1.036%	5	1,506	-43.573%
2026-03-23	56.1700	57.9000	56.1700	57.9000	-11.738%	1,509	1,506	-42.988%
2026-03-20	67.1600	67.1600	65.6000	65.6000	-3.883%	2	45	-49.680%
2026-03-19	66.0200	69.0000	66.0200	68.2500	-28.196%	4	45	-51.634%
2026-03-17	95.0500	95.0500	95.0500	95.0500	-3.864%	3	42	-65.271%
2026-03-13	98.8700	98.8700	98.8700	98.8700	-9.460%	1	39	-66.613%
2026-03-06	109.2000	109.2000	109.2000	109.2000	+7.059%	1	46	-69.771%
2026-03-05	102.0000	102.0000	102.0000	102.0000	-13.742%	1	45	-67.637%
2026-03-02	118.2500	118.2500	118.2500	118.2500	+3.420%	1	44	-72.085%
2026-02-27	114.3400	114.3400	114.3400	114.3400	+4.230%	1	45	-71.130%
2026-02-26	108.6500	109.7000	108.6500	109.7000	-3.898%	18	44	-69.909%
2026-02-23	110.0000	114.8500	110.0000	114.1500	+12.852%	20	38	-71.082%
2026-02-20	101.1500	101.1500	101.1500	101.1500	+6.474%	1	29	-67.365%
2026-02-19	95.9500	96.4000	95.0000	95.0000	-0.524%	5	29	-65.253%
2026-02-18	95.5000	95.5000	95.5000	95.5000	+14.371%	1	31	-65.435%
2026-02-17	86.5000	86.5000	83.5000	83.5000	-4.023%	2	31	-60.467%
2026-02-12	92.0000	92.0000	87.0000	87.0000	-10.309%	3	31	-62.057%
2026-02-10	97.0000	97.0000	97.0000	97.0000	-1.403%	1	29	-65.969%
2026-02-09	98.0000	98.3800	98.0000	98.3800	+15.741%	2	29	-66.446%
2026-02-05	85.0000	85.0000	85.0000	85.0000	-13.177%	1	29	-61.165%
2026-02-03	94.5000	97.9000	94.5000	97.9000	+24.634%	2	29	-66.282%
2026-02-02	78.5500	78.5500	78.5500	78.5500	-5.361%	12	29	-57.976%
2026-01-30	105.0000	105.0000	83.0000	83.0000	-32.300%	6	35	-60.229%
2026-01-29	138.4200	139.6000	118.4000	122.6000	-1.376%	29	35	-73.075%
2026-01-28	113.7000	124.3100	113.7000	124.3100	+24.572%	12	28	-73.445%
2026-01-27	99.6500	99.7900	99.6500	99.7900	-0.429%	3	26	-66.921%
2026-01-26	100.2200	100.2200	100.2200	100.2200	+11.653%	1	23	-67.062%
2026-01-23	88.8500	89.7600	88.8500	89.7600	0.000%	22	22	-63.224%

.dark-mode .DHJV4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHJV4P{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C395GLD Mar 19 2027 395.00 Call (GLD270319C00395000)option OPRA

GLD20270319C395
GLD Mar 19 2027 395.00 Call (GLD270319C00395000)
option OPRA