Dark

GLD20270319C410
GLD Mar 19 2027 410.00 Call (GLD270319C00410000)
option OPRA

EOD

Sep 17, 2026

25.95+18.493%(+4.05)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.4800	27.0400	25.7500	25.9500	+18.493%	49	1,832	0.000%
2026-09-16	25.4500	26.8800	21.5900	21.9000	-10.722%	122	1,827	+18.493%
2026-09-15	24.2800	24.5300	24.2700	24.5300	+4.206%	116	1,946	+5.789%
2026-09-14	23.1600	24.5000	22.9500	23.5400	-11.170%	26	1,834	+10.238%
2026-09-11	28.9500	28.9500	26.5000	26.5000	+1.806%	125	1,848	-2.075%
2026-09-10	27.8000	28.1300	25.8400	26.0300	-14.516%	23	1,962	-0.307%
2026-09-09	31.3000	31.3000	29.0000	30.4500	+10.889%	130	1,965	-14.778%
2026-09-08	29.7700	29.7700	27.4600	27.4600	-11.902%	20	1,903	-5.499%
2026-09-04	30.5700	31.5000	30.1500	31.1700	-8.053%	249	2,083	-16.747%
2026-09-03	33.5000	35.8800	32.5400	33.9000	+17.913%	226	2,083	-23.451%
2026-09-02	27.6000	29.0900	27.6000	28.7500	+11.219%	40	1,887	-9.739%
2026-09-01	27.0200	28.2400	25.8500	25.8500	-18.838%	108	1,879	+0.387%
2026-08-31	32.6000	32.6000	30.4500	31.8500	-7.007%	93	1,818	-18.524%
2026-08-28	39.9000	40.0000	33.7000	34.2500	-20.033%	87	1,738	-24.234%
2026-08-27	40.5000	42.8400	40.5000	42.8300	+1.253%	3	1,678	-39.412%
2026-08-26	43.7700	43.7700	41.8500	42.3000	-7.176%	11	1,679	-38.652%
2026-08-25	43.4000	45.5700	43.2000	45.5700	-1.150%	7	1,683	-43.055%
2026-08-24	47.6500	47.6500	46.1000	46.1000	+5.734%	12	1,686	-43.709%
2026-08-21	40.7000	44.4000	40.7000	43.6000	+17.204%	73	1,678	-40.482%
2026-08-20	38.0000	38.0000	36.4500	37.2000	+1.639%	34	1,701	-30.242%
2026-08-19	32.7000	36.6000	32.7000	36.6000	+30.714%	19	1,681	-29.098%
2026-08-18	30.1200	30.3200	28.0000	28.0000	-7.895%	18	1,683	-7.321%
2026-08-17	28.6000	31.3000	28.6000	30.4000	+3.051%	9	1,667	-14.638%
2026-08-14	29.2200	29.5000	29.2200	29.5000	+4.425%	4	1,668	-12.034%
2026-08-13	29.7400	29.7400	28.2500	28.2500	-10.460%	15	1,665	-8.142%
2026-08-12	32.0000	33.0000	31.3500	31.5500	+6.949%	39	1,650	-17.750%
2026-08-11	30.8800	30.8800	29.5000	29.5000	-4.747%	272	1,642	-12.034%
2026-08-10	27.9500	30.9700	27.9500	30.9700	+8.858%	76	1,443	-16.209%
2026-08-07	29.5000	29.5000	27.9000	28.4500	+23.696%	68	1,486	-8.787%
2026-08-06	23.3600	23.3600	23.0000	23.0000	+1.099%	6	1,436	+12.826%
2026-08-05	24.0500	24.0500	22.7500	22.7500	+39.400%	58	1,436	+14.066%
2026-08-04	16.3200	16.3200	16.3200	16.3200	+7.723%	1	1,487	+59.007%
2026-08-03	14.5500	15.1500	14.5000	15.1500	-2.258%	15	1,486	+71.287%
2026-07-31	14.9400	15.5000	14.9400	15.5000	-11.429%	5	1,486	+67.419%
2026-07-29	14.8500	17.5000	14.8500	17.5000	+12.540%	53	1,483	+48.286%
2026-07-28	15.8100	15.8100	15.4800	15.5500	-7.934%	4	1,435	+66.881%
2026-07-27	17.1000	17.1000	16.8900	16.8900	+0.836%	2	1,435	+53.641%
2026-07-24	16.9000	16.9000	16.7500	16.7500	-19.277%	2	1,435	+54.925%
2026-07-22	20.8000	20.8000	20.7500	20.7500	+13.388%	20	1,435	+25.060%
2026-07-21	18.2500	18.3000	18.2500	18.3000	+7.647%	20	1,455	+41.803%
2026-07-17	17.0000	17.0000	17.0000	17.0000	-3.134%	1	1,436	+52.647%
2026-07-15	17.5500	17.5500	17.5500	17.5500	-10.914%	1	1,435	+47.863%
2026-07-10	19.4000	19.7000	19.4000	19.7000	-10.860%	5	1,435	+31.726%
2026-07-07	22.3000	22.3000	22.1000	22.1000	+3.659%	3	1,435	+17.421%
2026-07-02	21.4900	21.4900	21.3200	21.3200	+14.933%	2	1,437	+21.717%
2026-06-29	18.5500	18.5500	18.5500	18.5500	-3.636%	1	1,437	+39.892%
2026-06-25	19.0000	19.2500	18.8000	19.2500	+1.316%	5	1,436	+34.805%
2026-06-24	18.4500	19.5000	18.4500	19.0000	-15.929%	5	1,436	+36.579%
2026-06-23	22.3300	22.6000	22.2300	22.6000	-8.055%	5	1,435	+14.823%
2026-06-22	24.0000	24.5800	24.0000	24.5800	-8.112%	32	1,432	+5.574%
2026-06-18	27.4500	27.9500	26.7000	26.7500	-4.601%	10	1,446	-2.991%
2026-06-17	32.8500	32.9000	28.0400	28.0400	-13.323%	46	1,446	-7.454%
2026-06-16	32.2000	32.4500	31.4500	32.3500	+1.666%	74	1,446	-19.784%
2026-06-15	34.0000	34.0000	31.8200	31.8200	+16.259%	9	1,508	-18.448%
2026-06-12	26.3100	27.5600	26.2000	27.3700	+1.861%	157	1,504	-5.188%
2026-06-11	22.4000	26.8700	22.4000	26.8700	+14.340%	18	1,438	-3.424%
2026-06-10	24.8800	25.3200	23.5000	23.5000	-21.405%	5	1,437	+10.426%
2026-06-09	33.2500	33.2500	29.9000	29.9000	-8.141%	60	1,436	-13.211%
2026-06-08	33.2000	33.2000	32.5500	32.5500	-3.326%	3	1,388	-20.276%
2026-06-05	36.7000	36.7000	33.2000	33.6700	-15.825%	100	1,389	-22.928%
2026-06-04	42.4800	42.7800	39.9900	40.0000	+3.093%	36	1,448	-35.125%
2026-06-03	39.3500	39.9500	38.6800	38.8000	-7.619%	36	1,426	-33.119%
2026-06-02	43.6100	43.6100	41.8100	42.0000	-0.521%	18	1,411	-38.214%
2026-06-01	40.7500	42.2200	40.7500	42.2200	-9.786%	9	1,418	-38.536%
2026-05-29	45.0000	46.8000	45.0000	46.8000	+7.339%	3	1,417	-44.551%
2026-05-28	38.6100	43.7700	38.6100	43.6000	+8.728%	12	1,425	-40.482%
2026-05-27	38.7000	40.3000	38.7000	40.1000	-7.390%	27	1,419	-35.287%
2026-05-26	43.3000	43.3000	43.3000	43.3000	-1.703%	7	1,406	-40.069%
2026-05-22	44.0500	44.0500	44.0500	44.0500	-4.239%	1	1,399	-41.090%
2026-05-21	46.0000	46.0000	46.0000	46.0000	+3.580%	2	1,398	-43.587%
2026-05-19	44.4100	44.4100	44.4100	44.4100	-9.809%	4	1,398	-41.567%
2026-05-15	48.2300	50.2700	48.2300	49.2400	-14.751%	7	1,394	-47.299%
2026-05-13	56.3000	58.3500	56.0000	57.7600	+1.619%	140	1,391	-55.073%
2026-05-12	56.9200	56.9200	56.8400	56.8400	-3.399%	4	1,258	-54.346%
2026-05-11	59.4000	59.4000	58.7700	58.8400	+0.753%	3	1,258	-55.897%
2026-05-08	58.4000	58.4000	58.4000	58.4000	-0.832%	1	1,256	-55.565%
2026-05-07	60.5200	61.3700	58.8900	58.8900	+3.771%	62	1,256	-55.935%
2026-05-06	58.2400	58.9600	56.7500	56.7500	+15.182%	787	1,230	-54.273%
2026-05-05	49.0000	50.4000	47.1500	49.2700	+4.121%	1,076	877	-47.331%
2026-05-04	49.7600	49.7600	47.3200	47.3200	-12.192%	2	343	-45.161%
2026-05-01	53.0000	53.8900	53.0000	53.8900	+12.037%	5	341	-51.846%
2026-04-29	48.0000	48.2500	47.1500	48.1000	-6.602%	11	341	-46.050%
2026-04-28	51.5000	51.5000	51.5000	51.5000	-14.167%	1	334	-49.612%
2026-04-24	60.0000	60.0000	60.0000	60.0000	+0.519%	1	333	-56.750%
2026-04-23	59.6900	59.6900	59.6900	59.6900	-6.778%	1	332	-56.525%
2026-04-22	64.0000	64.0300	64.0000	64.0300	+1.635%	2	332	-59.472%
2026-04-21	63.0000	63.0000	63.0000	63.0000	-8.815%	1	331	-58.810%
2026-04-20	70.0000	70.0000	69.0900	69.0900	-5.356%	3	331	-62.440%
2026-04-17	72.4500	73.0000	72.4500	73.0000	+5.127%	2	329	-64.452%
2026-04-16	69.4400	69.4400	69.4400	69.4400	-0.373%	44	353	-62.630%
2026-04-15	70.0700	70.0700	69.7000	69.7000	+3.107%	2	322	-62.769%
2026-04-13	67.6000	67.6000	67.6000	67.6000	-1.458%	1	323	-61.612%
2026-04-10	69.3500	69.3600	68.2200	68.6000	-3.380%	93	322	-62.172%
2026-04-09	71.0000	71.0000	71.0000	71.0000	+3.003%	1	234	-63.451%
2026-04-08	72.6100	73.0000	68.9300	68.9300	+4.297%	7	235	-62.353%
2026-04-07	67.4400	67.4400	66.0900	66.0900	-1.211%	8	239	-60.735%
2026-04-06	67.6500	67.6500	66.9000	66.9000	-8.719%	6	235	-61.211%
2026-04-01	70.5000	73.2900	70.5000	73.2900	+15.290%	3	239	-64.593%
2026-03-31	61.4000	64.1000	61.4000	63.5700	+7.110%	3	240	-59.179%
2026-03-30	58.1700	59.3500	58.1700	59.3500	+3.307%	4	241	-56.276%
2026-03-27	52.4000	60.0500	52.4000	57.4500	+11.770%	39	239	-54.830%
2026-03-26	53.0000	55.3500	50.8900	51.4000	-12.212%	96	223	-49.514%
2026-03-25	59.7000	59.7000	58.5500	58.5500	+13.469%	6	156	-55.679%
2026-03-24	51.0200	52.0000	50.1500	51.6000	-1.621%	10	161	-49.709%
2026-03-23	52.1600	55.0800	50.7400	52.4500	-3.050%	20	155	-50.524%
2026-03-20	61.2000	61.2000	53.4400	54.1000	-7.442%	6	141	-52.033%
2026-03-19	63.4500	63.4500	57.3000	58.4500	-20.205%	7	136	-55.603%
2026-03-18	73.2500	73.2500	73.2500	73.2500	-15.513%	1	136	-64.573%
2026-03-13	86.7000	86.7000	86.7000	86.7000	-11.639%	1	136	-70.069%
2026-03-11	99.3400	99.3400	98.1200	98.1200	+11.247%	4	136	-73.553%
2026-03-03	92.3600	92.3600	88.2000	88.2000	-14.634%	13	133	-70.578%
2026-02-27	102.2500	103.3200	102.2500	103.3200	+1.364%	5	130	-74.884%
2026-02-25	100.0400	101.9300	100.0400	101.9300	+3.012%	7	121	-74.541%
2026-02-24	96.7500	99.2000	96.7500	98.9500	-4.257%	13	121	-73.775%
2026-02-23	100.6000	103.3500	100.6000	103.3500	+15.993%	3	120	-74.891%
2026-02-20	89.1000	89.1000	89.1000	89.1000	+4.369%	2	117	-70.875%
2026-02-19	85.3700	85.3700	85.3700	85.3700	+0.082%	1	115	-69.603%
2026-02-18	85.3000	85.3000	85.3000	85.3000	+12.875%	2	114	-69.578%
2026-02-17	75.5700	75.5700	75.5700	75.5700	-8.311%	21	112	-65.661%
2026-02-04	82.3700	82.4200	82.3700	82.4200	-4.893%	2	133	-68.515%
2026-02-03	86.6600	86.6600	86.6600	86.6600	+32.792%	1	132	-70.055%
2026-02-02	66.0700	66.0700	65.1500	65.2600	-8.020%	21	131	-60.236%
2026-01-30	93.1000	96.0000	70.9500	70.9500	-37.763%	102	110	-63.425%
2026-01-29	100.6700	114.0000	100.6700	114.0000	+25.509%	2	8	-77.237%
2026-01-26	88.8900	90.8300	88.8900	90.8300	+13.057%	3	7	-71.430%
2026-01-23	80.3400	80.3400	80.3400	80.3400	0.000%	4	4	-67.700%

.dark-mode .ZLZbd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLZbd5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C410GLD Mar 19 2027 410.00 Call (GLD270319C00410000)option OPRA

GLD20270319C410
GLD Mar 19 2027 410.00 Call (GLD270319C00410000)
option OPRA