Dark

GLD20270319C405
GLD Mar 19 2027 405.00 Call (GLD270319C00405000)
option OPRA

EOD

Sep 17, 2026

28.10+14.600%(+3.58)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.2700	29.9300	28.1000	28.1000	+14.600%	17	1,466	0.000%
2026-09-16	29.0000	29.5500	23.7000	24.5200	-5.692%	175	1,476	+14.600%
2026-09-15	26.0300	26.5000	26.0000	26.0000	+0.775%	30	1,432	+8.077%
2026-09-14	25.0000	26.1700	24.6200	25.8000	-9.474%	12	1,421	+8.915%
2026-09-11	31.5300	31.5300	28.5000	28.5000	+0.281%	37	1,424	-1.404%
2026-09-10	30.2000	30.2000	27.7000	28.4200	-10.347%	28	1,423	-1.126%
2026-09-09	33.7500	33.7500	31.7000	31.7000	-0.627%	24	1,438	-11.356%
2026-09-08	31.8000	32.2400	31.0000	31.9000	-2.595%	21	1,431	-11.912%
2026-09-04	33.9000	34.5700	32.7500	32.7500	-9.305%	84	1,392	-14.198%
2026-09-03	35.6700	37.5000	35.6700	36.1100	+17.622%	14	1,392	-22.182%
2026-09-02	30.4100	31.1500	30.1000	30.7000	+7.455%	9	1,394	-8.469%
2026-09-01	29.5000	29.8900	28.2000	28.5700	-14.716%	48	1,390	-1.645%
2026-08-31	35.3000	35.3000	33.5000	33.5000	-8.844%	65	1,375	-16.119%
2026-08-28	42.3300	42.3300	36.0000	36.7500	-19.830%	76	1,326	-23.537%
2026-08-27	43.9000	45.9900	43.5800	45.8400	+1.393%	27	1,289	-38.700%
2026-08-26	45.2900	45.2900	45.2100	45.2100	-9.217%	2	1,278	-37.846%
2026-08-25	47.0000	50.0000	46.8500	49.8000	+2.659%	19	1,277	-43.574%
2026-08-24	49.4700	49.4700	48.5000	48.5100	+5.686%	3	1,261	-42.074%
2026-08-21	43.9900	45.9000	43.9900	45.9000	+15.530%	124	1,263	-38.780%
2026-08-20	36.5100	40.3900	36.5100	39.7300	+3.410%	328	1,308	-29.273%
2026-08-19	35.6000	38.4200	35.0000	38.4200	+32.027%	563	1,059	-26.861%
2026-08-18	32.1500	32.1500	29.1000	29.1000	-12.744%	137	1,065	-3.436%
2026-08-17	33.2400	33.5300	32.5500	33.3500	+7.581%	115	967	-15.742%
2026-08-14	31.7000	32.0800	31.0000	31.0000	+2.819%	7	899	-9.355%
2026-08-13	31.8500	31.8500	30.1500	30.1500	-11.919%	14	903	-6.799%
2026-08-12	34.1500	35.0500	34.1500	34.2300	+6.902%	20	909	-17.908%
2026-08-11	33.6200	33.7000	32.0200	32.0200	-4.985%	31	905	-12.242%
2026-08-10	29.9600	33.7900	29.2500	33.7000	+12.333%	123	895	-16.617%
2026-08-07	31.2500	31.3500	29.9900	30.0000	+20.000%	352	915	-6.333%
2026-08-06	26.7500	26.7500	25.0000	25.0000	-4.580%	7	792	+12.400%
2026-08-05	25.7200	26.2000	25.7200	26.2000	+44.751%	4	789	+7.252%
2026-08-04	17.7700	18.1000	17.7700	18.1000	+11.728%	2	789	+55.249%
2026-08-03	16.2000	16.2000	16.2000	16.2000	-16.880%	1	788	+73.457%
2026-07-30	19.4900	19.4900	19.4900	19.4900	+9.865%	1	787	+44.177%
2026-07-29	16.0000	17.7400	16.0000	17.7400	+7.255%	5	786	+58.399%
2026-07-28	16.5400	16.5400	16.5400	16.5400	-10.109%	1	783	+69.891%
2026-07-24	18.6600	18.8300	18.4000	18.4000	-1.762%	23	782	+52.717%
2026-07-23	18.7300	18.7300	18.5200	18.7300	-12.884%	5	770	+50.027%
2026-07-22	22.2700	23.0900	21.5000	21.5000	+21.813%	145	766	+30.698%
2026-07-20	17.6500	17.6500	17.6500	17.6500	-1.944%	1	625	+59.207%
2026-07-17	18.4500	18.4500	18.0000	18.0000	-10.000%	3	625	+56.111%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-0.990%	1	623	+40.500%
2026-07-14	20.2000	20.2000	20.2000	20.2000	+12.222%	3	622	+39.109%
2026-07-13	18.0000	18.0000	18.0000	18.0000	-11.548%	2	620	+56.111%
2026-07-08	20.3500	20.3500	20.3500	20.3500	-13.953%	1	620	+38.084%
2026-07-06	23.6500	23.6500	23.6500	23.6500	+8.090%	1	619	+18.816%
2026-07-01	22.2500	22.4800	21.8800	21.8800	+9.400%	5	620	+28.428%
2026-06-30	20.3500	20.3500	20.0000	20.0000	+0.503%	2	622	+40.500%
2026-06-29	19.9000	19.9000	19.9000	19.9000	-12.141%	1	621	+41.206%
2026-06-26	22.6500	22.6500	22.6500	22.6500	+15.326%	1	620	+24.062%
2026-06-24	19.2500	19.6400	19.2500	19.6400	-17.996%	19	619	+43.075%
2026-06-23	24.3200	24.3200	23.9000	23.9500	-11.296%	12	617	+17.328%
2026-06-22	26.7500	27.0000	26.7500	27.0000	-15.148%	15	612	+4.074%
2026-06-17	36.1500	36.1500	31.8200	31.8200	-10.417%	15	624	-11.691%
2026-06-15	35.8000	35.8000	35.3500	35.5200	+20.203%	9	624	-20.890%
2026-06-12	27.7500	30.0000	27.7500	29.5500	+1.095%	408	627	-4.907%
2026-06-11	24.7000	29.2300	24.7000	29.2300	+9.026%	12	492	-3.866%
2026-06-10	26.8100	26.8100	26.8100	26.8100	-16.894%	2	495	+4.812%
2026-06-09	32.3500	32.3500	32.2600	32.2600	-8.144%	2	493	-12.895%
2026-06-05	35.8000	36.1000	35.1200	35.1200	-15.577%	6	493	-19.989%
2026-06-03	41.6000	41.6000	41.6000	41.6000	-4.368%	1	488	-32.452%
2026-06-01	43.5000	43.5000	43.5000	43.5000	-5.537%	2	487	-35.402%
2026-05-28	45.9500	46.0500	45.9500	46.0500	+7.568%	2	486	-38.979%
2026-05-27	42.8100	42.8100	42.8100	42.8100	-7.717%	1	486	-34.361%
2026-05-20	46.3900	46.3900	46.3900	46.3900	-23.888%	1	485	-39.427%
2026-05-13	60.6300	60.9500	60.6300	60.9500	+2.869%	2	485	-53.897%
2026-05-12	60.5500	61.1500	59.2500	59.2500	-7.465%	3	485	-52.574%
2026-05-07	64.5200	64.5200	62.6500	64.0300	+5.417%	228	485	-56.114%
2026-05-06	62.6500	62.6500	60.7400	60.7400	+14.820%	400	371	-53.737%
2026-05-05	52.2500	52.9000	52.2500	52.9000	+7.959%	4	171	-46.881%
2026-05-04	49.0000	49.0000	49.0000	49.0000	-8.531%	1	172	-42.653%
2026-04-28	53.5700	53.5700	53.5700	53.5700	-11.308%	1	172	-47.545%
2026-04-27	60.4000	60.4000	60.4000	60.4000	-6.357%	2	173	-53.477%
2026-04-23	64.5000	64.5000	64.5000	64.5000	-10.665%	3	176	-56.434%
2026-04-16	72.2000	72.2000	72.2000	72.2000	-3.733%	1	176	-61.080%
2026-04-14	75.0000	75.0000	75.0000	75.0000	+4.167%	2	179	-62.533%
2026-04-10	72.0000	72.0000	72.0000	72.0000	-4.000%	2	180	-60.972%
2026-04-09	75.0000	75.0000	75.0000	75.0000	-1.121%	2	182	-62.533%
2026-04-08	75.8500	75.8500	75.8500	75.8500	+10.247%	1	180	-62.953%
2026-04-07	68.5600	68.8100	68.5600	68.8000	-2.203%	4	180	-59.157%
2026-04-02	70.3500	70.3500	70.3500	70.3500	-7.544%	2	183	-60.057%
2026-04-01	76.0900	76.0900	76.0900	76.0900	+8.700%	10	183	-63.070%
2026-03-31	63.9000	70.0000	63.9000	70.0000	+14.754%	3	178	-59.857%
2026-03-30	64.0600	64.0600	60.7400	61.0000	-2.944%	23	177	-53.934%
2026-03-27	57.8000	63.6000	57.8000	62.8500	+18.585%	5	188	-55.290%
2026-03-26	56.0000	57.5000	53.0000	53.0000	-10.999%	16	185	-46.981%
2026-03-25	63.0000	63.0000	59.5500	59.5500	+10.626%	18	173	-52.813%
2026-03-24	50.9000	54.2500	50.8100	53.8300	+0.056%	23	173	-47.799%
2026-03-23	53.5000	56.9000	51.9000	53.8000	-11.440%	109	155	-47.770%
2026-03-20	60.7500	60.7500	60.7500	60.7500	+0.496%	1	72	-53.745%
2026-03-19	60.0000	60.4500	60.0000	60.4500	-30.875%	2	71	-53.515%
2026-03-17	88.4700	88.4700	87.4500	87.4500	-5.613%	2	71	-67.867%
2026-03-13	92.6500	92.6500	92.6500	92.6500	-2.627%	1	71	-69.671%
2026-03-12	95.1500	95.1500	95.1500	95.1500	-6.670%	1	72	-70.468%
2026-03-11	101.6700	101.9500	101.6700	101.9500	+4.779%	2	74	-72.437%
2026-03-09	97.3500	97.3500	97.0000	97.3000	+0.620%	3	72	-71.120%
2026-03-06	96.7000	96.7000	96.7000	96.7000	-3.300%	1	75	-70.941%
2026-03-04	101.0000	101.8000	100.0000	100.0000	+0.503%	4	76	-71.900%
2026-03-03	98.6000	99.8000	94.1000	99.5000	-11.280%	10	80	-71.759%
2026-03-02	110.1500	112.1500	110.1500	112.1500	+8.672%	4	73	-74.944%
2026-02-26	103.2000	103.2000	103.2000	103.2000	+0.683%	1	71	-72.771%
2026-02-25	104.2500	104.8200	102.5000	102.5000	+1.838%	15	64	-72.585%
2026-02-24	99.7000	100.6500	99.7000	100.6500	-6.537%	24	64	-72.081%
2026-02-23	104.0000	107.9000	104.0000	107.6900	+12.764%	20	64	-73.907%
2026-02-20	93.8000	95.5000	93.5000	95.5000	+7.003%	33	58	-70.576%
2026-02-13	89.2500	89.2500	89.2500	89.2500	+3.179%	10	15	-68.515%
2026-02-03	86.5000	86.5000	86.5000	86.5000	+9.981%	1	15	-67.514%
2026-02-02	78.6500	78.6500	78.6500	78.6500	-16.330%	1	16	-64.272%
2026-01-26	94.0000	94.0000	94.0000	94.0000	0.000%	15	15	-70.106%

.dark-mode .TqT4Tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqT4Tn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C405GLD Mar 19 2027 405.00 Call (GLD270319C00405000)option OPRA

GLD20270319C405
GLD Mar 19 2027 405.00 Call (GLD270319C00405000)
option OPRA