Dark

GLD20270319C420
GLD Mar 19 2027 420.00 Call (GLD270319C00420000)
option OPRA

EOD

Sep 17, 2026

21.75+12.987%(+2.50)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.2500	23.2500	21.7500	21.7500	+12.987%	96	2,993	0.000%
2026-09-16	22.8000	22.8000	18.3000	19.2500	-7.005%	175	3,037	+12.987%
2026-09-15	19.9700	21.1300	19.7500	20.7000	+4.020%	59	2,957	+5.072%
2026-09-14	19.4000	21.1500	19.2200	19.9000	-10.762%	72	2,957	+9.296%
2026-09-11	24.7200	25.1500	22.3000	22.3000	+2.294%	28	3,019	-2.466%
2026-09-10	23.4500	23.9000	21.8000	21.8000	-13.936%	73	3,030	-0.229%
2026-09-09	26.8000	26.8500	24.7000	25.3300	+8.248%	35	3,027	-14.133%
2026-09-08	25.3900	25.3900	23.4000	23.4000	-14.909%	84	3,028	-7.051%
2026-09-04	26.1000	27.5000	25.9500	27.5000	-5.074%	18	3,064	-20.909%
2026-09-03	28.8000	30.0500	28.0700	28.9700	+23.277%	66	3,064	-24.922%
2026-09-02	23.1900	24.1700	23.1900	23.5000	+7.798%	10	3,016	-7.447%
2026-09-01	22.9700	23.8400	21.8000	21.8000	-18.321%	46	3,017	-0.229%
2026-08-31	28.3500	28.3500	26.2200	26.6900	-9.525%	15	3,002	-18.509%
2026-08-28	37.6000	37.9500	29.0000	29.5000	-21.668%	252	3,003	-26.271%
2026-08-27	35.7000	37.7800	35.1000	37.6600	+1.922%	62	2,965	-42.246%
2026-08-26	38.0100	38.6000	36.5000	36.9500	-10.032%	176	2,932	-41.137%
2026-08-25	37.9000	41.1000	37.9000	41.0700	+3.087%	146	2,808	-47.042%
2026-08-24	41.5200	41.5200	39.6000	39.8400	+3.669%	223	2,693	-45.407%
2026-08-21	35.3800	39.5000	34.8000	38.4300	+17.165%	181	2,663	-43.404%
2026-08-20	29.5000	33.0000	29.0400	32.8000	+5.162%	314	2,642	-33.689%
2026-08-19	28.5000	31.1900	27.7000	31.1900	+37.401%	46	2,528	-30.266%
2026-08-18	24.8000	25.4000	22.7000	22.7000	-14.307%	25	2,516	-4.185%
2026-08-17	26.5000	26.9700	25.8000	26.4900	+10.375%	18	2,514	-17.894%
2026-08-14	25.1000	25.1000	24.0000	24.0000	+3.181%	21	2,498	-9.375%
2026-08-13	24.9700	24.9700	23.2600	23.2600	-14.170%	14	2,514	-6.492%
2026-08-12	28.1000	28.6500	26.9700	27.1000	+7.625%	192	2,508	-19.742%
2026-08-11	27.0500	27.1000	25.1800	25.1800	-6.045%	98	2,471	-13.622%
2026-08-10	23.6000	26.9300	23.0000	26.8000	+9.971%	21	2,481	-18.843%
2026-08-07	24.7000	24.9900	23.8400	24.3700	+25.748%	42	2,484	-10.751%
2026-08-06	19.2000	20.7800	19.2000	19.3800	-3.582%	32	2,492	+12.229%
2026-08-05	17.8000	20.6300	17.8000	20.1000	+48.121%	125	2,497	+8.209%
2026-08-04	13.3700	13.5700	13.3700	13.5700	+6.016%	61	2,415	+60.280%
2026-08-03	12.1000	12.8000	12.0500	12.8000	-0.544%	14	2,407	+69.922%
2026-07-31	12.8000	12.9800	12.5800	12.8700	-13.099%	9	2,398	+68.998%
2026-07-30	14.9000	14.9000	14.6000	14.8100	+13.487%	3	2,405	+46.860%
2026-07-29	12.0300	14.5000	12.0300	13.0500	+4.400%	9	2,403	+66.667%
2026-07-28	12.6000	13.0000	12.3500	12.5000	-10.714%	251	2,404	+74.000%
2026-07-27	14.0000	14.0000	14.0000	14.0000	0.000%	5	2,416	+55.357%
2026-07-23	14.0000	14.0000	14.0000	14.0000	-15.510%	20	2,416	+55.357%
2026-07-22	17.0400	17.6000	16.5500	16.5700	+7.878%	5	2,416	+31.261%
2026-07-21	14.9000	15.4100	14.9000	15.3600	+14.627%	25	2,414	+41.602%
2026-07-20	13.3500	13.4000	13.2700	13.4000	-5.166%	36	2,411	+62.313%
2026-07-17	13.8300	14.1300	13.8300	14.1300	+5.448%	2	2,395	+53.928%
2026-07-16	13.4000	13.4000	13.4000	13.4000	-12.073%	1	2,395	+62.313%
2026-07-15	15.2400	15.2400	15.2400	15.2400	-1.039%	2	2,395	+42.717%
2026-07-14	16.4500	16.4500	15.4000	15.4000	+14.925%	4	2,395	+41.234%
2026-07-13	14.9200	14.9200	13.3500	13.4000	-24.846%	7	2,397	+62.313%
2026-07-09	17.8300	17.8300	17.8300	17.8300	+15.032%	3	2,400	+21.985%
2026-07-08	16.3600	16.3600	15.5000	15.5000	-15.531%	164	2,403	+40.323%
2026-07-07	18.3500	18.3500	18.3500	18.3500	-2.394%	4	2,428	+18.529%
2026-07-06	18.1500	18.8000	18.1500	18.8000	+4.619%	112	2,432	+15.691%
2026-07-02	18.1100	18.1100	17.9700	17.9700	+9.373%	3	2,379	+21.035%
2026-07-01	17.0000	17.0000	16.4300	16.4300	+2.688%	53	2,379	+32.380%
2026-06-30	16.2000	16.6600	16.0000	16.0000	+3.560%	5	2,329	+35.938%
2026-06-29	15.4500	15.4500	15.4500	15.4500	-9.913%	2	2,329	+40.777%
2026-06-26	17.1500	17.1500	17.1500	17.1500	+7.659%	2	2,329	+26.822%
2026-06-25	15.8000	15.9300	15.8000	15.9300	+6.200%	2	2,329	+36.535%
2026-06-24	15.2000	16.4800	15.0000	15.0000	-21.342%	13	2,329	+45.000%
2026-06-23	18.8300	19.1000	18.8300	19.0700	-10.469%	8	2,327	+14.053%
2026-06-22	21.1000	21.3000	20.7500	21.3000	-12.201%	34	2,331	+2.113%
2026-06-18	24.2600	24.2600	24.2600	24.2600	+1.252%	2	2,325	-10.346%
2026-06-17	28.4600	28.4600	23.9600	23.9600	-13.968%	12	2,325	-9.224%
2026-06-16	27.9000	27.9000	27.8500	27.8500	+1.457%	7	2,325	-21.903%
2026-06-15	28.6000	28.6000	27.4500	27.4500	+19.608%	4	2,325	-20.765%
2026-06-12	23.4200	23.7500	22.9500	22.9500	+2.731%	7	2,322	-5.229%
2026-06-11	19.7500	22.3400	19.1500	22.3400	+13.114%	4	2,318	-2.641%
2026-06-10	21.6000	21.8500	19.6800	19.7500	-22.244%	30	2,318	+10.127%
2026-06-09	27.1500	27.1500	25.4000	25.4000	-11.498%	12	2,328	-14.370%
2026-06-08	28.9800	28.9800	28.3000	28.7000	-2.712%	7	2,326	-24.216%
2026-06-05	31.4800	31.4800	29.5000	29.5000	-17.251%	23	2,326	-26.271%
2026-06-04	35.3000	35.6500	35.3000	35.6500	+4.240%	7	2,320	-38.990%
2026-06-03	34.2000	34.2000	34.2000	34.2000	-10.401%	1	2,319	-36.404%
2026-06-02	38.3400	38.3400	38.1700	38.1700	+4.034%	2	2,318	-43.018%
2026-06-01	35.8600	36.6900	35.8600	36.6900	-11.590%	2	2,317	-40.720%
2026-05-29	40.6300	41.5000	40.6300	41.5000	+14.451%	10	2,316	-47.590%
2026-05-28	33.7000	36.2600	33.7000	36.2600	+3.719%	3	2,312	-40.017%
2026-05-27	33.6800	34.9600	33.6800	34.9600	-7.317%	14	2,311	-37.786%
2026-05-26	38.3500	38.5000	37.7200	37.7200	-3.776%	26	2,318	-42.338%
2026-05-22	38.1000	39.7500	38.1000	39.2000	-2.609%	11	2,294	-44.515%
2026-05-21	38.9600	41.2100	38.9600	40.2500	-1.227%	7	2,294	-45.963%
2026-05-20	40.7500	40.7500	40.7500	40.7500	+4.487%	6	2,294	-46.626%
2026-05-19	39.3600	41.2000	38.2000	39.0000	-9.366%	12	336	-44.231%
2026-05-18	42.0400	43.0300	41.7000	43.0300	+1.223%	2,011	336	-49.454%
2026-05-15	42.7600	42.7600	41.7000	42.5100	-17.456%	6	336	-48.836%
2026-05-13	51.5000	51.5000	51.5000	51.5000	-3.738%	1	333	-57.767%
2026-05-11	53.5000	53.5000	53.5000	53.5000	-0.926%	2	333	-59.346%
2026-05-08	52.3600	54.0000	52.3500	54.0000	-2.050%	23	333	-59.722%
2026-05-07	55.9600	56.1200	54.9800	55.1300	+5.532%	56	324	-60.548%
2026-05-06	52.0000	52.8000	52.0000	52.2400	+19.899%	6	294	-58.365%
2026-05-05	45.7200	45.7200	43.2600	43.5700	+2.929%	207	293	-50.080%
2026-05-04	44.4000	45.4000	41.7500	42.3300	-9.007%	114	257	-48.618%
2026-05-01	46.5200	46.5200	46.5200	46.5200	-1.021%	8	170	-53.246%
2026-04-30	47.0000	47.0000	47.0000	47.0000	+7.650%	1	170	-53.723%
2026-04-29	43.0000	43.6700	42.3200	43.6600	-3.343%	100	175	-50.183%
2026-04-28	45.7700	46.0000	44.2000	45.1700	-12.597%	10	109	-51.849%
2026-04-27	51.6800	51.6800	51.6800	51.6800	-5.174%	100	108	-57.914%
2026-04-24	54.5000	54.5000	54.5000	54.5000	-4.083%	1	198	-60.092%
2026-04-22	57.4500	57.4500	56.8200	56.8200	+7.208%	6	200	-61.721%
2026-04-21	60.6100	61.1200	53.0000	53.0000	-21.481%	14	204	-58.962%
2026-04-17	67.5000	67.5000	67.5000	67.5000	+8.000%	4	204	-67.778%
2026-04-16	61.8400	62.5000	61.8400	62.5000	-5.231%	4	204	-65.200%
2026-04-15	65.9500	65.9500	65.9500	65.9500	-0.302%	3	208	-67.020%
2026-04-14	66.1500	66.1500	66.1500	66.1500	+14.052%	1	205	-67.120%
2026-04-13	58.0000	58.0000	58.0000	58.0000	-12.716%	1	206	-62.500%
2026-04-08	66.4800	66.4800	66.4500	66.4500	+10.750%	3	211	-67.269%
2026-04-07	58.5000	60.0800	58.5000	60.0000	-2.200%	8	210	-63.750%
2026-04-02	57.7300	61.3500	57.7300	61.3500	-8.433%	5	249	-64.548%
2026-04-01	64.5000	67.0000	64.5000	67.0000	+8.065%	5	249	-67.537%
2026-03-31	57.2500	62.0000	56.9500	62.0000	+16.849%	33	253	-64.919%
2026-03-30	56.0000	56.0000	53.0600	53.0600	-5.250%	26	228	-59.009%
2026-03-27	51.8000	56.0000	51.8000	56.0000	+20.378%	3	223	-61.161%
2026-03-26	49.8000	49.8000	46.5200	46.5200	-13.419%	50	222	-53.246%
2026-03-25	53.8000	54.5000	53.7300	53.7300	+15.004%	59	227	-59.520%
2026-03-24	43.9000	46.7200	43.9000	46.7200	-2.300%	11	184	-53.446%
2026-03-23	45.0000	49.5500	45.0000	47.8200	-2.923%	12	184	-54.517%
2026-03-20	55.8000	55.8000	48.7700	49.2600	-11.799%	74	191	-55.847%
2026-03-19	53.4800	57.0000	53.2500	55.8500	-17.625%	21	177	-61.056%
2026-03-18	68.5500	70.4200	67.8000	67.8000	-14.577%	8	165	-67.920%
2026-03-17	79.3700	79.3700	79.3700	79.3700	+2.413%	1	162	-72.597%
2026-03-16	77.5000	77.5000	77.5000	77.5000	-6.390%	1	161	-71.935%
2026-03-13	82.7900	82.7900	82.7900	82.7900	-9.697%	1	160	-73.729%
2026-03-11	91.3800	91.6800	91.3800	91.6800	-3.748%	4	159	-76.276%
2026-03-10	95.5000	95.5000	95.2500	95.2500	+6.783%	6	163	-77.165%
2026-03-09	88.5900	89.2000	88.5900	89.2000	-1.675%	8	169	-75.617%
2026-03-04	90.7200	90.7200	90.7200	90.7200	+0.867%	2	208	-76.025%
2026-03-03	90.0000	90.9300	85.0000	89.9400	-13.892%	5	206	-75.817%
2026-03-02	105.2900	105.2900	100.7000	104.4500	+8.351%	8	204	-79.177%
2026-02-27	95.9700	96.4500	95.9700	96.4000	+5.655%	4	198	-77.438%
2026-02-26	91.1000	91.6000	91.1000	91.2400	-0.826%	24	198	-76.162%
2026-02-25	92.0000	92.0000	92.0000	92.0000	-0.325%	2	190	-76.359%
2026-02-24	92.0000	92.3000	92.0000	92.3000	+18.258%	3	190	-76.436%
2026-02-19	79.7000	80.0000	78.0500	78.0500	+3.818%	10	190	-72.133%
2026-02-18	75.1800	75.1800	75.1800	75.1800	+9.752%	1	190	-71.069%
2026-02-17	67.0500	68.5000	67.0500	68.5000	-12.179%	27	191	-68.248%
2026-02-13	78.0000	78.0000	78.0000	78.0000	+8.198%	1	193	-72.115%
2026-02-12	72.9500	73.9300	72.0900	72.0900	-9.423%	5	193	-69.829%
2026-02-10	79.8800	79.8800	79.5900	79.5900	-5.666%	2	190	-72.672%
2026-02-09	77.8000	84.3700	77.8000	84.3700	+11.527%	59	190	-74.221%
2026-02-06	75.6500	75.6500	75.6500	75.6500	+7.733%	2	133	-71.249%
2026-02-05	70.2200	70.2200	70.2200	70.2200	-7.092%	1	131	-69.026%
2026-02-04	85.2000	85.2000	75.5800	75.5800	-1.755%	6	131	-71.223%
2026-02-03	78.1500	80.6000	76.9300	76.9300	+26.115%	5	132	-71.728%
2026-02-02	60.3800	63.5500	60.3800	61.0000	-19.779%	5	129	-64.344%
2026-01-30	81.0000	81.0000	67.3900	76.0400	-23.052%	110	130	-71.397%
2026-01-29	120.8000	120.8000	90.4000	98.8200	-2.448%	14	25	-77.990%
2026-01-28	97.6500	101.3000	96.4300	101.3000	+22.803%	16	14	-78.529%
2026-01-27	82.4900	82.4900	82.4900	82.4900	-1.833%	1	4	-73.633%
2026-01-26	83.4100	84.0300	83.4100	84.0300	0.000%	3	3	-74.116%

.dark-mode .dHFhYK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHFhYK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C420GLD Mar 19 2027 420.00 Call (GLD270319C00420000)option OPRA

GLD20270319C420
GLD Mar 19 2027 420.00 Call (GLD270319C00420000)
option OPRA