Dark

GLD20270319C425
GLD Mar 19 2027 425.00 Call (GLD270319C00425000)
option OPRA

EOD

Sep 17, 2026

20.05+17.803%(+3.03)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.5700	21.2700	19.8200	20.0500	+17.803%	26	898	0.000%
2026-09-16	20.0500	20.8500	17.0200	17.0200	-10.327%	58	877	+17.803%
2026-09-15	18.7800	18.9800	18.7800	18.9800	-1.249%	13	846	+5.638%
2026-09-14	17.9000	19.3500	17.9000	19.2200	-6.925%	5	833	+4.318%
2026-09-11	22.7000	22.7000	20.6500	20.6500	+1.674%	25	837	-2.906%
2026-09-10	22.1000	22.1500	20.3100	20.3100	-13.316%	61	844	-1.280%
2026-09-09	24.8000	25.0000	22.5000	23.4300	+6.986%	11	839	-14.426%
2026-09-08	23.6000	23.6000	21.9000	21.9000	-13.095%	12	835	-8.447%
2026-09-04	24.0100	25.2000	23.9600	25.2000	-5.970%	5	828	-20.437%
2026-09-03	26.7500	27.8500	25.8500	26.8000	+21.708%	16	828	-25.187%
2026-09-02	22.0000	22.0200	21.6000	22.0200	+7.415%	7	829	-8.946%
2026-09-01	21.1000	21.9500	20.5000	20.5000	-18.327%	30	828	-2.195%
2026-08-31	25.0200	25.1000	24.5800	25.1000	-7.037%	6	828	-20.120%
2026-08-28	32.6000	32.7000	27.0000	27.0000	-22.078%	55	828	-25.741%
2026-08-27	33.0200	35.1400	33.0200	34.6500	+0.348%	8	836	-42.136%
2026-08-26	35.5000	35.8000	34.1000	34.5300	-10.055%	11	837	-41.935%
2026-08-25	35.9400	38.3900	35.4000	38.3900	+1.346%	14	838	-47.773%
2026-08-24	38.8000	39.3000	37.0000	37.8800	+5.457%	48	838	-47.070%
2026-08-21	33.4900	36.6000	33.1800	35.9200	+18.548%	165	835	-44.182%
2026-08-20	26.9700	30.5000	26.9700	30.3000	+3.413%	30	801	-33.828%
2026-08-19	27.9000	29.3000	27.6600	29.3000	+34.899%	10	785	-31.570%
2026-08-18	23.0000	23.0000	21.7200	21.7200	-3.894%	3	784	-7.689%
2026-08-14	22.8500	23.1000	22.5500	22.6000	+3.102%	7	782	-11.283%
2026-08-13	23.1000	23.1000	21.8500	21.9200	-13.016%	4	783	-8.531%
2026-08-12	25.4800	25.6800	25.1100	25.2000	+7.371%	11	786	-20.437%
2026-08-11	24.9000	25.0000	23.4700	23.4700	+2.939%	173	780	-14.572%
2026-08-10	22.5000	22.8000	22.5000	22.8000	+0.840%	5	696	-12.061%
2026-08-07	22.7800	23.0600	21.8500	22.6100	+17.883%	27	695	-11.322%
2026-08-06	19.1000	19.3500	19.1000	19.1800	+2.021%	17	696	+4.536%
2026-08-05	16.5000	18.8800	16.5000	18.8000	+49.801%	23	696	+6.649%
2026-08-04	12.3200	12.5500	12.3200	12.5500	+15.668%	16	691	+59.761%
2026-08-03	11.0300	11.0500	10.8500	10.8500	-7.423%	7	701	+84.793%
2026-07-31	11.4600	11.8200	11.4600	11.7200	-13.378%	4	700	+71.075%
2026-07-30	13.3300	13.6100	13.3300	13.5300	+9.911%	3	700	+48.189%
2026-07-29	10.9000	12.3100	10.9000	12.3100	+7.982%	3	700	+62.876%
2026-07-28	11.7200	11.7200	11.3500	11.4000	-11.284%	4	697	+75.877%
2026-07-27	12.8500	12.8500	12.8500	12.8500	-2.207%	4	698	+56.031%
2026-07-24	12.8000	13.1400	12.8000	13.1400	-0.830%	23	702	+52.588%
2026-07-23	13.2000	13.2500	13.2000	13.2500	-12.135%	2	703	+51.321%
2026-07-22	15.6200	16.2000	15.0800	15.0800	+8.489%	5	704	+32.958%
2026-07-21	13.9000	13.9000	13.9000	13.9000	+12.097%	4	702	+44.245%
2026-07-20	12.4000	12.4000	12.4000	12.4000	-2.745%	1	698	+61.694%
2026-07-17	12.7500	12.7500	12.7500	12.7500	-5.556%	20	698	+57.255%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+6.973%	1	698	+48.519%
2026-07-13	13.9000	13.9000	12.5700	12.6200	-16.974%	3	698	+58.875%
2026-07-10	15.2000	15.2000	15.2000	15.2000	+0.997%	1	698	+31.908%
2026-07-08	15.0500	15.0500	13.9100	15.0500	-9.063%	4	697	+33.223%
2026-07-02	16.8000	16.8000	16.5500	16.5500	+3.438%	4	698	+21.148%
2026-07-01	15.8200	16.0000	15.8200	16.0000	+13.879%	2	698	+25.313%
2026-06-29	14.9400	14.9400	14.0500	14.0500	-7.322%	15	698	+42.705%
2026-06-25	15.1600	15.1600	15.1600	15.1600	+3.129%	2	698	+32.256%
2026-06-24	15.3000	15.3000	14.7000	14.7000	-15.614%	12	696	+36.395%
2026-06-23	17.4500	17.4500	17.3000	17.4200	-12.987%	8	700	+15.098%
2026-06-22	20.0200	20.0200	20.0200	20.0200	-6.536%	2	692	+0.150%
2026-06-18	23.0500	23.0500	21.4200	21.4200	-6.135%	2	674	-6.396%
2026-06-17	26.7600	26.7600	22.8200	22.8200	-11.892%	39	674	-12.138%
2026-06-16	25.9000	25.9000	25.9000	25.9000	+27.273%	4	674	-22.587%
2026-06-12	20.1500	20.3500	20.1500	20.3500	+2.159%	2	674	-1.474%
2026-06-11	17.6000	20.3300	17.6000	19.9200	+5.676%	10	676	+0.653%
2026-06-10	18.8500	18.9800	18.8500	18.8500	-21.622%	3	667	+6.366%
2026-06-09	24.0500	24.0500	24.0500	24.0500	-9.925%	1	668	-16.632%
2026-06-08	26.4000	27.1500	26.4000	26.7000	-1.910%	18	669	-24.906%
2026-06-05	27.4500	27.4500	27.2200	27.2200	-14.268%	4	669	-26.341%
2026-06-03	32.6000	32.6000	31.7500	31.7500	-9.467%	16	670	-36.850%
2026-06-02	35.8200	35.8200	35.0700	35.0700	+3.421%	642	683	-42.829%
2026-06-01	33.9400	33.9400	33.9100	33.9100	-3.829%	2	363	-40.873%
2026-05-28	35.2200	35.2600	35.2200	35.2600	-2.056%	2	362	-43.137%
2026-05-21	36.0000	36.0000	36.0000	36.0000	-1.343%	1	362	-44.306%
2026-05-20	36.4900	36.4900	36.4900	36.4900	-2.771%	1	362	-45.053%
2026-05-19	37.7300	37.8000	37.5300	37.5300	-7.150%	3	359	-46.576%
2026-05-18	39.9100	40.5600	39.7100	40.4200	-14.000%	18	359	-50.396%
2026-05-13	47.0000	47.0000	47.0000	47.0000	+0.342%	12	359	-57.340%
2026-05-12	46.8400	46.8400	46.8400	46.8400	-6.693%	14	359	-57.195%
2026-05-06	49.0900	50.2000	48.7600	50.2000	+22.529%	13	359	-60.060%
2026-05-05	41.2900	41.2900	40.9600	40.9700	+6.195%	300	361	-51.062%
2026-05-04	41.5500	41.8200	38.5800	38.5800	-16.312%	12	367	-48.030%
2026-05-01	46.0000	46.1000	46.0000	46.1000	+0.986%	20	364	-56.508%
2026-04-30	45.5500	45.6500	45.5500	45.6500	+11.970%	4	364	-56.079%
2026-04-29	40.4800	40.9900	40.1500	40.7700	-5.406%	5	365	-50.822%
2026-04-28	42.3800	43.1000	42.3800	43.1000	-21.636%	12	362	-53.480%
2026-04-22	55.0000	55.0000	55.0000	55.0000	0.000%	2	362	-63.545%
2026-04-21	55.8000	55.8000	55.0000	55.0000	-13.071%	11	359	-63.545%
2026-04-17	63.0000	63.2700	63.0000	63.2700	+4.908%	2	359	-68.310%
2026-04-16	60.3100	60.3100	60.3100	60.3100	-1.695%	1	361	-66.755%
2026-04-15	61.3500	61.3500	61.3500	61.3500	-2.619%	2	361	-67.319%
2026-04-14	63.3500	63.3500	63.0000	63.0000	+10.526%	2	361	-68.175%
2026-04-13	57.0500	57.0500	57.0000	57.0000	-4.475%	15	361	-64.825%
2026-04-10	59.5100	59.6700	59.3000	59.6700	-2.580%	32	360	-66.399%
2026-04-09	62.5000	62.5000	61.2500	61.2500	+1.106%	39	376	-67.265%
2026-04-08	60.6400	60.6400	60.5800	60.5800	+1.730%	32	402	-66.903%
2026-04-07	59.0000	59.5500	59.0000	59.5500	+3.063%	38	405	-66.331%
2026-04-06	59.3000	60.0200	57.1500	57.7800	-1.399%	44	423	-65.299%
2026-04-02	58.2300	58.8000	58.2300	58.6000	-8.652%	6	452	-65.785%
2026-04-01	63.9700	65.1000	63.5000	64.1500	+9.564%	5	452	-68.745%
2026-03-31	56.1500	59.2700	56.1500	58.5500	+12.922%	613	454	-65.756%
2026-03-27	51.9500	52.0000	51.8500	51.8500	+17.069%	31	87	-61.331%
2026-03-26	44.8000	44.8000	44.2900	44.2900	-13.580%	2	79	-54.730%
2026-03-25	53.3000	53.3000	51.2500	51.2500	+13.889%	9	79	-60.878%
2026-03-24	42.2800	45.0000	42.2800	45.0000	-0.662%	4	82	-55.444%
2026-03-23	44.2500	47.1700	42.5000	45.3000	-2.581%	34	85	-55.740%
2026-03-20	53.5100	53.5100	46.5000	46.5000	-14.175%	37	105	-56.882%
2026-03-19	50.4000	54.3500	48.9000	54.1800	-18.281%	58	78	-62.994%
2026-03-18	67.0000	67.3200	66.3000	66.3000	-11.894%	6	26	-69.759%
2026-03-17	75.2500	75.2500	75.2500	75.2500	-1.570%	1	23	-73.355%
2026-03-16	76.4500	76.4500	76.4500	76.4500	-4.795%	1	22	-73.774%
2026-03-13	80.3000	80.3000	80.3000	80.3000	-6.301%	1	21	-75.031%
2026-03-09	84.8000	85.7000	84.8000	85.7000	-1.777%	3	20	-76.604%
2026-03-04	87.2500	87.2500	87.2500	87.2500	+8.682%	1	22	-77.020%
2026-03-03	82.0200	82.0200	80.2800	80.2800	-19.720%	2	23	-75.025%
2026-03-02	100.0000	100.0000	100.0000	100.0000	+8.366%	1	24	-79.950%
2026-02-27	93.4000	93.4000	92.2800	92.2800	+0.852%	2	25	-78.273%
2026-02-25	90.0000	91.5100	90.0000	91.5000	+2.809%	3	23	-78.087%
2026-02-24	89.2800	89.2800	89.0000	89.0000	+8.869%	2	23	-77.472%
2026-02-20	81.7500	81.7500	81.7500	81.7500	+8.710%	1	23	-75.474%
2026-02-19	75.1500	75.2000	75.1500	75.2000	+14.985%	2	24	-73.338%
2026-02-17	65.4000	65.4000	65.4000	65.4000	-19.518%	2	24	-69.343%
2026-02-09	79.7000	81.2600	79.5000	81.2600	+3.516%	3	26	-75.326%
2026-02-04	78.5000	78.5000	78.5000	78.5000	+1.030%	1	25	-74.459%
2026-02-03	75.0000	77.7000	74.6000	77.7000	+33.413%	3	26	-74.196%
2026-02-02	68.2000	68.2000	58.0000	58.2400	-16.800%	21	25	-65.573%
2026-01-30	85.0000	85.0000	70.0000	70.0000	-30.912%	20	23	-71.357%
2026-01-29	104.0000	104.0000	101.3200	101.3200	-1.199%	2	10	-80.211%
2026-01-28	98.5700	102.5500	96.5500	102.5500	+18.145%	7	10	-80.449%
2026-01-27	80.0000	86.8000	80.0000	86.8000	0.000%	3	3	-76.901%

.dark-mode .CBJ3q8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBJ3q8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C425GLD Mar 19 2027 425.00 Call (GLD270319C00425000)option OPRA

GLD20270319C425
GLD Mar 19 2027 425.00 Call (GLD270319C00425000)
option OPRA