Dark

GLD20270319C415
GLD Mar 19 2027 415.00 Call (GLD270319C00415000)
option OPRA

EOD

Sep 18, 2026

24.85+18.277%(+3.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	24.8500	24.8500	24.8500	24.8500	+18.277%	1	1,001	0.000%
2026-09-16	24.4300	24.6200	21.0100	21.0100	-16.061%	113	1,000	+18.277%
2026-09-11	26.8900	26.8900	25.0300	25.0300	-11.586%	11	1,096	-0.719%
2026-09-09	28.4900	28.4900	28.1000	28.3100	+10.156%	10	1,095	-12.222%
2026-09-08	27.5000	27.5000	25.5500	25.7000	-9.825%	50	1,085	-3.307%
2026-09-04	28.1500	29.5500	28.1500	28.5000	-9.380%	53	1,036	-12.807%
2026-09-03	30.9300	33.3500	30.9300	31.4500	+32.143%	13	1,036	-20.986%
2026-09-01	25.0500	25.8100	23.8000	23.8000	-16.783%	51	1,037	+4.412%
2026-08-31	29.5600	29.5600	28.3200	28.6000	-8.626%	72	1,048	-13.112%
2026-08-28	37.2000	38.0000	31.2000	31.3000	-21.945%	66	995	-20.607%
2026-08-27	38.7000	40.2900	38.0500	40.1000	+1.263%	28	986	-38.030%
2026-08-26	40.7400	40.7400	39.6000	39.6000	-9.733%	4	972	-37.247%
2026-08-25	41.2100	44.0600	41.2100	43.8700	+2.237%	14	972	-43.355%
2026-08-24	44.1000	44.5800	42.9100	42.9100	+4.480%	29	961	-42.088%
2026-08-21	38.2800	41.5700	38.2800	41.0700	+17.009%	147	967	-39.494%
2026-08-20	31.4000	35.1000	31.4000	35.1000	+7.669%	358	869	-29.202%
2026-08-19	30.1000	32.9000	30.1000	32.6000	+25.917%	14	608	-23.773%
2026-08-18	27.4800	27.4800	25.7100	25.8900	-10.260%	3	610	-4.017%
2026-08-17	28.8000	29.0000	28.5200	28.8500	+15.631%	6	608	-13.865%
2026-08-13	26.6900	26.6900	24.9500	24.9500	-13.966%	14	606	-0.401%
2026-08-10	25.2000	29.0000	25.2000	29.0000	+9.848%	19	601	-14.310%
2026-08-07	26.7400	27.3500	25.6500	26.4000	+22.677%	34	594	-5.871%
2026-08-06	22.6000	22.7100	20.9500	21.5200	-1.420%	183	594	+15.474%
2026-08-05	19.3500	21.8300	19.2100	21.8300	+44.857%	4	562	+13.834%
2026-08-04	14.8200	15.0700	14.8200	15.0700	+14.514%	7	561	+64.897%
2026-08-03	13.4000	13.4000	13.1600	13.1600	-19.015%	2	557	+88.830%
2026-07-30	16.2500	16.2500	16.2500	16.2500	+10.770%	1	555	+52.923%
2026-07-29	13.0500	14.6700	13.0500	14.6700	+5.161%	2	554	+69.393%
2026-07-28	13.7300	13.9500	13.7300	13.9500	-9.533%	3	553	+78.136%
2026-07-24	15.7200	15.7200	15.4200	15.4200	-1.533%	3	551	+61.154%
2026-07-23	15.6500	15.6600	15.3200	15.6600	-13.193%	6	549	+58.685%
2026-07-22	18.7900	19.4600	18.0400	18.0400	+6.746%	143	547	+37.749%
2026-07-21	16.6000	16.9000	16.6000	16.9000	+18.596%	5	437	+47.041%
2026-07-20	14.2500	14.2500	14.2500	14.2500	-6.065%	1	434	+74.386%
2026-07-17	15.1700	15.1700	15.1700	15.1700	-2.506%	1	433	+63.810%
2026-07-15	15.5600	15.5600	15.5600	15.5600	+0.712%	2	433	+59.704%
2026-07-13	16.2500	16.2500	15.4500	15.4500	-5.850%	51	433	+60.841%
2026-07-08	17.7800	17.7800	16.4100	16.4100	-20.340%	162	440	+51.432%
2026-07-07	20.6000	20.6000	20.6000	20.6000	+1.829%	1	303	+20.631%
2026-07-06	20.2300	20.2300	20.2300	20.2300	+2.952%	1	304	+22.837%
2026-07-02	20.0000	20.0000	19.6400	19.6500	+15.929%	7	300	+26.463%
2026-06-29	16.9500	16.9500	16.9500	16.9500	-5.042%	2	300	+46.608%
2026-06-25	17.7100	17.8500	17.7100	17.8500	-13.810%	7	298	+39.216%
2026-06-23	20.7100	20.7100	20.7100	20.7100	-9.563%	1	305	+19.990%
2026-06-22	22.9000	22.9000	22.9000	22.9000	-10.512%	7	304	+8.515%
2026-06-18	25.5900	25.5900	25.5900	25.5900	+0.274%	1	311	-2.892%
2026-06-17	27.7400	27.7400	25.5200	25.5200	-14.933%	2	311	-2.625%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-4.215%	1	311	-17.167%
2026-06-15	31.3200	31.3200	31.3200	31.3200	+36.174%	20	310	-20.658%
2026-06-11	23.0000	23.0000	23.0000	23.0000	+0.745%	1	290	+8.043%
2026-06-10	22.5000	22.8300	22.5000	22.8300	-24.279%	5	289	+8.848%
2026-06-08	30.1500	30.1500	30.1500	30.1500	-3.828%	1	291	-17.579%
2026-06-05	32.2500	32.2500	31.1400	31.3500	-13.158%	18	291	-20.734%
2026-06-03	36.0500	36.1000	36.0500	36.1000	-8.608%	2	291	-31.163%
2026-06-02	39.4000	39.5000	39.2000	39.5000	+1.023%	4	291	-37.089%
2026-06-01	38.0000	39.5200	38.0000	39.1000	-10.156%	14	291	-36.445%
2026-05-29	42.3800	43.5200	42.3800	43.5200	+7.271%	13	290	-42.900%
2026-05-28	40.5700	40.5700	40.5500	40.5700	+11.151%	10	309	-38.748%
2026-05-27	36.5500	37.3000	36.5000	36.5000	-9.586%	3	299	-31.918%
2026-05-22	40.3700	40.3700	40.3700	40.3700	-4.223%	1	298	-38.444%
2026-05-21	41.3400	42.2000	41.3100	42.1500	-4.030%	4	298	-41.044%
2026-05-20	43.9200	43.9200	43.9200	43.9200	+5.022%	1	298	-43.420%
2026-05-19	42.7500	42.7500	41.5500	41.8200	-8.088%	7	298	-40.579%
2026-05-18	45.5000	45.5000	45.5000	45.5000	-0.936%	1	298	-45.385%
2026-05-15	46.4500	46.4500	45.1200	45.9300	-15.180%	5	298	-45.896%
2026-05-13	53.0000	54.1500	53.0000	54.1500	+2.479%	8	296	-54.109%
2026-05-12	53.9400	54.1100	52.1100	52.8400	-5.643%	40	304	-52.971%
2026-05-08	56.0000	56.0000	56.0000	56.0000	-2.029%	1	304	-55.625%
2026-05-07	57.2700	57.2700	57.1600	57.1600	+5.852%	2	305	-56.526%
2026-05-06	55.2200	55.2200	54.0000	54.0000	+15.780%	6	305	-53.981%
2026-05-05	48.0000	48.2300	46.0800	46.6400	+5.045%	314	307	-46.720%
2026-05-04	46.7100	46.7100	44.4000	44.4000	-10.430%	4	311	-44.032%
2026-05-01	49.2900	50.7000	49.2900	49.5700	-1.958%	30	312	-49.869%
2026-04-30	49.5500	50.5600	49.5500	50.5600	+8.498%	6	312	-50.850%
2026-04-29	45.5000	46.6000	45.1000	46.6000	-4.214%	42	314	-46.674%
2026-04-28	48.6500	48.6500	48.6500	48.6500	-24.127%	2	276	-48.921%
2026-04-21	63.5900	64.1200	63.5900	64.1200	-9.230%	8	278	-61.245%
2026-04-17	70.6400	70.6400	70.6400	70.6400	+2.377%	4	278	-64.822%
2026-04-14	67.1700	69.0000	67.1700	69.0000	+12.378%	6	282	-63.986%
2026-04-13	61.5700	61.5700	61.4000	61.4000	-3.383%	2	280	-59.528%
2026-04-07	63.2800	63.5500	63.2800	63.5500	-4.148%	2	281	-60.897%
2026-04-06	66.3000	66.3000	66.3000	66.3000	-4.121%	2	280	-62.519%
2026-04-01	67.3500	69.1500	67.3500	69.1500	+9.797%	7	278	-64.064%
2026-03-31	62.0600	62.9800	62.0600	62.9800	+13.253%	2	285	-60.543%
2026-03-30	57.9500	57.9500	55.6100	55.6100	-2.609%	21	284	-55.314%
2026-03-27	58.5500	58.5500	55.1500	57.1000	+18.835%	9	272	-56.480%
2026-03-26	48.0500	48.0500	48.0500	48.0500	-13.267%	11	265	-48.283%
2026-03-25	56.6000	56.6000	55.4000	55.4000	+15.417%	9	265	-55.144%
2026-03-24	49.3600	49.3600	48.0000	48.0000	-8.116%	3	258	-48.229%
2026-03-23	46.3700	53.5000	46.3700	52.2400	+0.849%	83	257	-52.431%
2026-03-20	56.8000	56.8000	50.6800	51.8000	-11.362%	15	177	-52.027%
2026-03-19	56.5000	59.1500	55.6200	58.4400	-20.251%	15	164	-57.478%
2026-03-18	72.0500	73.2800	72.0500	73.2800	-19.162%	12	150	-66.089%
2026-03-12	90.6500	90.6500	90.6500	90.6500	-5.445%	5	141	-72.587%
2026-03-11	95.8700	95.8700	95.8700	95.8700	-3.162%	1	146	-74.079%
2026-03-10	99.0000	99.0000	99.0000	99.0000	+10.862%	1	145	-74.899%
2026-03-05	88.7500	89.3000	88.7500	89.3000	-2.745%	5	145	-72.172%
2026-03-03	85.3000	92.7000	85.3000	91.8200	-10.854%	7	140	-72.936%
2026-03-02	103.0000	103.0000	103.0000	103.0000	+3.778%	4	143	-75.874%
2026-02-27	99.2500	99.2500	99.2500	99.2500	+3.764%	1	147	-74.962%
2026-02-26	95.6300	95.6500	95.6300	95.6500	-2.646%	2	146	-74.020%
2026-02-25	99.0000	99.0000	98.0900	98.2500	+2.880%	104	93	-74.707%
2026-02-24	95.3800	95.5000	95.3800	95.5000	+1.219%	150	93	-73.979%
2026-02-23	94.3500	94.3500	94.3500	94.3500	+10.922%	3	18	-73.662%
2026-02-20	85.0600	85.0600	85.0600	85.0600	+1.905%	5	21	-70.785%
2026-02-19	83.4700	83.4700	83.4700	83.4700	+15.163%	5	16	-70.229%
2026-02-17	72.4800	72.4800	72.4800	72.4800	-9.400%	21	11	-65.715%
2026-02-13	80.0000	80.0000	80.0000	80.0000	+8.108%	1	30	-68.938%
2026-02-12	74.0000	74.0000	74.0000	74.0000	-13.541%	3	30	-66.419%
2026-02-11	85.5900	85.5900	85.5900	85.5900	-2.015%	5	30	-70.966%
2026-02-09	87.3500	87.3500	87.3500	87.3500	+8.780%	2	32	-71.551%
2026-02-04	80.3000	80.3000	80.3000	80.3000	+0.250%	1	32	-69.054%
2026-02-03	80.5600	80.5600	80.1000	80.1000	+27.833%	7	32	-68.976%
2026-02-02	64.2000	64.2000	62.5500	62.6600	-13.976%	22	26	-60.342%
2026-01-30	91.5500	92.5000	72.8400	72.8400	0.000%	6	4	-65.884%

.dark-mode .J9YkTG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9YkTG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C415GLD Mar 19 2027 415.00 Call (GLD270319C00415000)option OPRA

GLD20270319C415
GLD Mar 19 2027 415.00 Call (GLD270319C00415000)
option OPRA