Dark

GLD20270319C400
GLD Mar 19 2027 400.00 Call (GLD270319C00400000)
option OPRA

EOD

Sep 17, 2026

30.30+11.849%(+3.21)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.7000	32.0200	30.2500	30.3000	+11.849%	229	3,311	0.000%
2026-09-16	31.2500	31.2900	25.4500	27.0900	-5.114%	119	3,241	+11.849%
2026-09-15	28.3500	28.8500	27.6000	28.5500	+1.529%	104	3,248	+6.130%
2026-09-14	27.1400	29.4300	26.8800	28.1200	-8.849%	104	3,196	+7.752%
2026-09-11	33.9600	34.3000	30.8500	30.8500	+1.480%	135	3,189	-1.783%
2026-09-10	32.5800	32.9300	30.4000	30.4000	-11.499%	150	3,192	-0.329%
2026-09-09	36.0000	36.3500	34.0000	34.3500	+6.479%	49	3,155	-11.790%
2026-09-08	34.5000	34.5300	32.0000	32.2600	-9.813%	103	3,181	-6.076%
2026-09-04	35.5500	36.9500	35.2000	35.7700	-7.928%	115	3,085	-15.292%
2026-09-03	38.7000	41.0000	38.6400	38.8500	+15.282%	118	3,085	-22.008%
2026-09-02	32.3500	34.0000	32.1000	33.7000	+9.951%	181	3,172	-10.089%
2026-09-01	32.1000	33.0000	30.5200	30.6500	-15.097%	144	3,115	-1.142%
2026-08-31	38.3000	38.3000	35.6000	36.1000	-9.750%	50	3,053	-16.066%
2026-08-28	48.8000	50.5000	38.8500	40.0000	-18.534%	107	3,022	-24.250%
2026-08-27	47.8700	49.2000	46.9700	49.1000	+1.783%	10	2,995	-38.289%
2026-08-26	50.0300	50.0300	48.0500	48.2400	-7.284%	5	2,995	-37.189%
2026-08-25	49.6000	52.2000	48.8700	52.0300	-1.027%	9	2,994	-41.764%
2026-08-24	54.0000	54.0300	52.0000	52.5700	+5.562%	50	2,999	-42.363%
2026-08-21	46.3000	50.5000	46.3000	49.8000	+15.545%	174	3,001	-39.157%
2026-08-20	39.1400	43.4700	39.1400	43.1000	+3.407%	59	3,076	-29.698%
2026-08-19	38.1700	42.0000	37.6000	41.6800	+30.863%	48	3,066	-27.303%
2026-08-18	35.1500	35.2300	31.8500	31.8500	-9.388%	156	3,098	-4.867%
2026-08-17	33.8500	36.7500	33.7500	35.1500	+4.458%	35	3,139	-13.798%
2026-08-14	34.0000	34.7000	33.6500	33.6500	+5.156%	14	3,129	-9.955%
2026-08-13	34.5000	34.5000	32.0000	32.0000	-13.161%	44	3,131	-5.313%
2026-08-12	37.0000	37.7800	35.8000	36.8500	+7.247%	122	3,111	-17.775%
2026-08-11	36.2500	36.4500	34.2000	34.3600	-3.483%	110	3,137	-11.816%
2026-08-10	32.7100	36.7500	31.8000	35.6000	+6.907%	132	3,134	-14.888%
2026-08-07	33.7000	34.2000	32.0400	33.3000	+22.924%	257	3,122	-9.009%
2026-08-06	28.2000	29.0000	26.7000	27.0900	-2.554%	86	3,062	+11.849%
2026-08-05	24.5000	28.5000	24.5000	27.8000	+43.967%	162	3,087	+8.993%
2026-08-04	19.2000	20.2000	19.2000	19.3100	+7.278%	130	3,113	+56.914%
2026-08-03	17.6000	18.0000	17.4500	18.0000	-3.226%	190	3,060	+68.333%
2026-07-31	18.2300	18.7000	18.2000	18.6000	-12.264%	71	2,889	+62.903%
2026-07-30	19.7400	21.3500	19.7400	21.2000	+13.978%	214	2,921	+42.925%
2026-07-29	17.5000	20.9400	17.5000	18.6000	+1.918%	67	3,015	+62.903%
2026-07-28	18.4000	18.6900	18.1800	18.2500	-10.451%	67	3,053	+66.027%
2026-07-27	20.2000	20.4500	20.2000	20.3800	-1.546%	18	2,988	+48.675%
2026-07-24	21.0000	21.0700	20.7000	20.7000	+3.242%	5	2,990	+46.377%
2026-07-23	20.6500	20.6500	20.0500	20.0500	-14.316%	7	2,989	+51.122%
2026-07-22	23.8000	24.9000	23.4000	23.4000	+7.537%	375	2,989	+29.487%
2026-07-21	20.7000	22.0000	20.7000	21.7600	+13.629%	176	2,676	+39.246%
2026-07-20	19.0000	19.3100	19.0000	19.1500	-2.296%	11	2,677	+58.225%
2026-07-17	19.6700	20.0000	19.6000	19.6000	+4.813%	76	2,667	+54.592%
2026-07-16	19.4000	19.4000	18.7000	18.7000	-8.557%	2	2,609	+62.032%
2026-07-15	21.6000	21.6000	20.4500	20.4500	-5.324%	39	2,608	+48.166%
2026-07-14	22.7300	23.1500	21.4000	21.6000	+10.486%	194	2,573	+40.278%
2026-07-13	20.8000	20.9800	19.0000	19.5500	-13.496%	48	2,406	+54.987%
2026-07-10	22.9500	23.4000	22.5000	22.6000	-6.804%	14	2,428	+34.071%
2026-07-09	24.7000	24.8700	24.1500	24.2500	+1.891%	31	2,429	+24.948%
2026-07-08	22.8000	23.8000	21.1000	23.8000	-2.017%	22	2,408	+27.311%
2026-07-07	26.8000	26.8000	24.2900	24.2900	-7.643%	37	2,391	+24.743%
2026-07-06	25.2000	26.3000	25.2000	26.3000	+5.200%	131	2,372	+15.209%
2026-07-02	25.0000	25.0000	24.2500	25.0000	+8.225%	181	2,079	+21.200%
2026-07-01	24.0000	24.0000	23.1000	23.1000	+9.479%	6	2,079	+31.169%
2026-06-30	21.6800	22.5000	21.1000	21.1000	-1.402%	30	2,077	+43.602%
2026-06-29	21.4500	21.4500	21.4000	21.4000	-10.759%	6	2,062	+41.589%
2026-06-26	23.3400	24.7500	23.3400	23.9800	+5.175%	28	2,056	+26.355%
2026-06-25	21.9500	22.8900	21.9000	22.8000	+6.542%	23	2,046	+32.895%
2026-06-24	21.3500	22.7500	20.9000	21.4000	-17.534%	76	2,029	+41.589%
2026-06-23	26.0000	26.9500	25.8500	25.9500	-9.107%	28	1,973	+16.763%
2026-06-22	28.8800	29.4000	28.5400	28.5500	-7.395%	18	1,964	+6.130%
2026-06-18	32.4500	32.4500	30.8300	30.8300	-2.127%	39	1,923	-1.719%
2026-06-17	37.0000	38.4000	31.5000	31.5000	-13.699%	34	1,923	-3.810%
2026-06-16	36.5000	37.0300	36.0000	36.5000	-2.977%	27	1,923	-16.986%
2026-06-15	38.0000	39.0100	37.6200	37.6200	+20.384%	58	1,910	-19.458%
2026-06-12	30.0300	31.2500	30.0300	31.2500	-2.344%	3	1,888	-3.040%
2026-06-11	26.4700	32.0000	25.6000	32.0000	+19.805%	134	1,888	-5.313%
2026-06-10	29.2000	29.9700	26.7100	26.7100	-20.742%	217	1,876	+13.441%
2026-06-09	37.6300	37.6300	33.3500	33.7000	-11.432%	177	1,674	-10.089%
2026-06-08	37.7000	38.0500	37.7000	38.0500	+1.143%	21	1,572	-20.368%
2026-06-05	40.4000	40.4000	37.6200	37.6200	-16.972%	32	1,559	-19.458%
2026-06-04	45.3100	45.3100	45.3100	45.3100	+3.212%	5	1,533	-33.127%
2026-06-03	45.2500	45.2500	43.9000	43.9000	-8.082%	72	1,531	-30.979%
2026-06-02	47.6500	47.7600	47.3700	47.7600	+1.079%	4	1,507	-36.558%
2026-06-01	46.8500	47.2600	46.1000	47.2500	-11.101%	12	1,507	-35.873%
2026-05-29	50.4700	53.8500	50.4700	53.1500	+11.542%	10	1,502	-42.992%
2026-05-28	48.4500	48.4500	47.6500	47.6500	+4.725%	2	1,504	-36.411%
2026-05-27	44.0000	45.8000	44.0000	45.5000	-5.208%	14	1,503	-33.407%
2026-05-26	50.4500	50.4500	48.0000	48.0000	-2.439%	5	1,503	-36.875%
2026-05-22	49.1500	49.2500	49.1500	49.2000	-5.765%	4	1,502	-38.415%
2026-05-21	50.8300	52.2100	50.8300	52.2100	-0.115%	4	1,503	-41.965%
2026-05-20	49.8100	52.2700	49.8100	52.2700	+2.651%	4	1,503	-42.032%
2026-05-19	50.9200	50.9200	50.9200	50.9200	-6.345%	2	1,510	-40.495%
2026-05-18	55.3900	55.3900	54.3700	54.3700	-0.055%	10	1,510	-44.271%
2026-05-15	55.2500	55.2500	53.5500	54.4000	-11.817%	21	1,510	-44.301%
2026-05-14	62.3600	62.5300	61.6900	61.6900	-2.651%	4	1,492	-50.883%
2026-05-13	62.5600	65.2000	62.4200	63.3700	+0.908%	224	1,376	-52.186%
2026-05-12	64.2500	64.2500	62.4300	62.8000	-5.847%	9	1,376	-51.752%
2026-05-11	67.7400	67.8000	65.6200	66.7000	+1.229%	135	1,376	-54.573%
2026-05-08	67.2600	67.2600	64.7000	65.8900	+1.182%	227	1,252	-54.014%
2026-05-07	67.8900	68.7100	64.8100	65.1200	+3.678%	705	1,036	-53.471%
2026-05-06	64.0000	65.3100	62.8100	62.8100	+13.171%	232	631	-51.759%
2026-05-05	54.7700	55.7000	54.7600	55.5000	-1.648%	404	417	-45.405%
2026-05-04	56.4300	56.4300	56.4300	56.4300	-5.207%	1	319	-46.305%
2026-05-01	59.5300	59.5300	59.5300	59.5300	+0.371%	4	316	-49.101%
2026-04-30	58.9900	59.3100	57.7100	59.3100	+9.732%	7	316	-48.912%
2026-04-29	54.0000	54.2000	53.9200	54.0500	-6.617%	6	318	-43.941%
2026-04-28	57.4000	57.8800	56.7500	57.8800	-9.037%	4	317	-47.650%
2026-04-27	64.5000	64.5000	62.5000	63.6300	-5.663%	8	319	-52.381%
2026-04-23	67.2500	67.5000	64.8000	67.4500	-3.186%	8	324	-55.078%
2026-04-22	70.0000	70.0000	69.6700	69.6700	-0.896%	3	327	-56.509%
2026-04-21	70.0000	70.3000	70.0000	70.3000	-6.354%	3	328	-56.899%
2026-04-20	75.0700	75.0700	75.0700	75.0700	-5.833%	3	329	-59.638%
2026-04-17	79.5000	79.7200	79.5000	79.7200	+6.336%	4	332	-61.992%
2026-04-16	75.0000	76.0000	74.9700	74.9700	-3.885%	9	333	-59.584%
2026-04-15	78.0000	78.0000	78.0000	78.0000	+0.580%	3	340	-61.154%
2026-04-14	77.5500	77.5500	77.5500	77.5500	+5.224%	1	341	-60.928%
2026-04-10	75.8100	75.8100	73.7000	73.7000	-3.496%	10	342	-58.887%
2026-04-09	77.4500	78.0000	76.3700	76.3700	-2.676%	5	352	-60.325%
2026-04-08	78.4700	78.4700	78.4700	78.4700	+4.418%	1	347	-61.387%
2026-04-07	70.0500	75.1500	69.8400	75.1500	+4.448%	17	346	-59.681%
2026-04-06	73.1000	74.5000	71.1800	71.9500	-2.321%	84	342	-57.887%
2026-04-02	68.5000	73.6600	68.5000	73.6600	-6.759%	6	277	-58.865%
2026-04-01	77.0000	79.0000	76.2800	79.0000	+8.966%	12	277	-61.646%
2026-03-31	69.1000	72.5000	68.9000	72.5000	+13.636%	145	277	-58.207%
2026-03-30	64.5000	64.5000	63.5000	63.8000	-2.147%	10	417	-52.508%
2026-03-27	58.6200	66.6800	58.6200	65.2000	+18.653%	134	408	-53.528%
2026-03-26	59.1700	59.9500	54.9500	54.9500	-15.966%	36	282	-44.859%
2026-03-25	65.0000	66.0000	65.0000	65.3900	+17.820%	5	246	-53.663%
2026-03-24	53.6000	56.9500	53.6000	55.5000	-0.893%	8	245	-45.405%
2026-03-23	53.5200	58.4700	53.5200	56.0000	-3.298%	54	241	-45.893%
2026-03-20	67.5200	67.5200	57.9100	57.9100	-15.212%	70	219	-47.677%
2026-03-19	63.0000	68.3000	61.6500	68.3000	-14.465%	32	185	-55.637%
2026-03-18	80.1300	83.9600	79.8500	79.8500	-12.147%	18	159	-62.054%
2026-03-17	90.8900	90.8900	90.8900	90.8900	-0.099%	4	157	-66.663%
2026-03-16	91.3800	91.3800	90.9700	90.9800	-3.766%	8	158	-66.696%
2026-03-13	99.0000	99.2300	94.0000	94.5400	-6.728%	67	155	-67.950%
2026-03-12	101.3600	101.3600	101.3600	101.3600	-2.162%	10	118	-70.107%
2026-03-11	103.6000	103.6000	103.6000	103.6000	-2.860%	1	128	-70.753%
2026-03-10	108.4900	110.3000	106.6500	106.6500	+4.816%	28	128	-71.589%
2026-03-09	101.6000	101.7500	98.0000	101.7500	-3.325%	6	107	-70.221%
2026-03-06	105.6500	105.6500	104.8000	105.2500	+6.142%	12	114	-71.211%
2026-03-05	99.0000	99.5900	99.0000	99.1600	-4.452%	15	112	-69.443%
2026-03-04	105.2500	105.2500	103.7800	103.7800	+0.271%	6	105	-70.804%
2026-03-03	100.8500	103.5000	96.8000	103.5000	-11.538%	7	99	-70.725%
2026-03-02	117.0500	118.0000	117.0000	117.0000	+4.325%	6	93	-74.103%
2026-02-27	112.1500	112.1500	112.1500	112.1500	+3.987%	9	93	-72.983%
2026-02-26	105.6000	107.8500	105.5700	107.8500	-0.314%	5	84	-71.905%
2026-02-25	108.4200	108.4200	108.1900	108.1900	+2.842%	2	81	-71.994%
2026-02-24	103.3300	105.8000	102.6800	105.2000	-3.424%	17	81	-71.198%
2026-02-23	108.9300	108.9300	108.9300	108.9300	+11.506%	3	68	-72.184%
2026-02-20	97.8000	97.8000	95.8000	97.6900	+6.882%	7	71	-68.984%
2026-02-18	91.3000	91.4000	91.3000	91.4000	+10.120%	6	66	-66.849%
2026-02-17	83.0000	83.0000	83.0000	83.0000	-11.277%	1	64	-63.494%
2026-02-13	91.0000	93.5500	91.0000	93.5500	+11.078%	21	66	-67.611%
2026-02-12	93.0000	94.5000	84.2200	84.2200	-8.037%	6	66	-64.023%
2026-02-10	94.5700	94.5700	91.5800	91.5800	-6.646%	8	61	-66.914%
2026-02-09	97.5000	98.1000	97.3500	98.1000	+10.274%	7	55	-69.113%
2026-02-06	89.5000	89.5000	88.9600	88.9600	+9.827%	5	50	-65.940%
2026-02-05	86.0000	86.0000	81.0000	81.0000	-7.955%	20	48	-62.593%
2026-02-04	85.9400	88.0000	85.9400	88.0000	-4.865%	4	61	-65.568%
2026-02-03	91.5000	94.1600	88.2500	92.5000	+29.334%	25	59	-67.243%
2026-02-02	75.9900	81.8100	69.5000	71.5200	-20.365%	52	51	-57.634%
2026-01-30	98.8700	98.8700	79.3700	89.8100	-28.152%	18	23	-66.262%
2026-01-29	133.8700	133.8700	103.7700	125.0000	+7.582%	11	17	-75.760%
2026-01-28	113.0000	116.1900	113.0000	116.1900	+11.614%	7	18	-73.922%
2026-01-27	94.4000	104.1000	94.4000	104.1000	+7.408%	3	11	-70.893%
2026-01-26	96.9200	96.9200	96.9200	96.9200	+9.267%	1	8	-68.737%
2026-01-23	85.1200	88.7000	85.1200	88.7000	0.000%	7	7	-65.840%

.dark-mode .kzBrDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzBrDf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C400GLD Mar 19 2027 400.00 Call (GLD270319C00400000)option OPRA

GLD20270319C400
GLD Mar 19 2027 400.00 Call (GLD270319C00400000)
option OPRA