Dark

GLD20270319C430
GLD Mar 19 2027 430.00 Call (GLD270319C00430000)
option OPRA

EOD

Sep 17, 2026

19.10+18.413%(+2.97)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3000	19.4400	18.9800	19.1000	+18.413%	56	2,773	0.000%
2026-09-16	19.2000	19.2500	15.6000	16.1300	-9.787%	158	2,821	+18.413%
2026-09-15	17.2400	17.8800	16.9700	17.8800	+2.464%	32	2,848	+6.823%
2026-09-14	16.4000	17.4500	16.1500	17.4500	-7.672%	58	2,873	+9.456%
2026-09-11	21.0000	21.0000	18.9000	18.9000	+0.318%	27	2,910	+1.058%
2026-09-10	20.2000	20.4500	18.8400	18.8400	-12.454%	94	2,909	+1.380%
2026-09-09	22.7800	22.7800	21.5000	21.5200	+8.962%	3	2,890	-11.245%
2026-09-08	21.5100	21.5100	19.7500	19.7500	-14.130%	55	2,890	-3.291%
2026-09-04	22.4000	23.1400	21.8000	23.0000	-7.445%	19	2,941	-16.957%
2026-09-03	24.8000	25.4000	24.0000	24.8500	+21.516%	7	2,941	-23.139%
2026-09-02	20.4800	20.4800	20.4500	20.4500	+8.488%	3	2,939	-6.601%
2026-09-01	20.0000	20.0000	18.8500	18.8500	-17.143%	15	2,939	+1.326%
2026-08-31	22.7000	22.7500	22.6100	22.7500	-10.079%	6	2,935	-16.044%
2026-08-28	32.6700	32.7500	25.1500	25.3000	-22.677%	155	2,933	-24.506%
2026-08-27	31.0000	32.9000	30.8500	32.7200	+0.677%	27	2,869	-41.626%
2026-08-26	32.2000	34.0000	32.0300	32.5000	-10.714%	188	2,849	-41.231%
2026-08-25	33.6000	36.4000	32.5500	36.4000	+2.825%	130	2,670	-47.527%
2026-08-24	36.2500	36.7000	34.3300	35.4000	+5.830%	281	2,571	-46.045%
2026-08-21	30.8700	33.9000	30.8700	33.4500	+23.204%	109	2,398	-42.900%
2026-08-20	25.8000	27.1500	25.8000	27.1500	+5.314%	2	2,386	-29.650%
2026-08-19	24.3100	26.3000	24.2500	25.7800	+29.548%	7	2,387	-25.912%
2026-08-18	20.5000	20.5000	19.9000	19.9000	-12.719%	20	2,387	-4.020%
2026-08-17	21.5600	22.8000	21.5600	22.8000	+9.615%	11	2,391	-16.228%
2026-08-14	20.8000	20.8000	20.8000	20.8000	+5.210%	1	2,382	-8.173%
2026-08-13	21.0000	21.0000	19.6000	19.7700	-13.668%	9	2,383	-3.389%
2026-08-12	24.0700	24.0700	22.9000	22.9000	+6.413%	5	2,379	-16.594%
2026-08-11	23.3400	23.3500	21.5200	21.5200	-4.100%	142	2,378	-11.245%
2026-08-10	20.0000	22.4400	19.7500	22.4400	+8.458%	21	2,374	-14.884%
2026-08-07	21.3800	21.6500	19.8100	20.6900	+24.639%	138	2,368	-7.685%
2026-08-06	16.6000	16.6000	16.6000	16.6000	-3.712%	2	2,289	+15.060%
2026-08-05	14.6500	17.5000	14.6500	17.2400	+55.176%	112	2,287	+10.789%
2026-08-04	11.2700	11.6400	11.1100	11.1100	+4.910%	7	2,362	+71.917%
2026-08-03	9.9000	10.6000	9.9000	10.5900	-13.762%	26	2,356	+80.359%
2026-07-30	12.0500	12.4200	12.0500	12.2800	+20.392%	23	2,343	+55.537%
2026-07-29	10.0400	10.2000	10.0400	10.2000	-5.643%	2	2,340	+87.255%
2026-07-28	10.7300	10.8100	10.4000	10.8100	-9.766%	48	2,339	+76.688%
2026-07-27	12.0000	12.0000	11.9700	11.9800	-2.602%	20	2,357	+59.432%
2026-07-24	12.3000	12.3000	12.3000	12.3000	+5.579%	1	2,345	+55.285%
2026-07-23	11.6500	11.6500	11.6500	11.6500	-20.748%	1	2,345	+63.948%
2026-07-22	14.7000	14.7000	14.7000	14.7000	+15.475%	2	2,345	+29.932%
2026-07-21	12.2300	12.8200	12.2200	12.7300	+11.471%	6	2,345	+50.039%
2026-07-20	11.4200	11.4200	11.4200	11.4200	-0.523%	1	2,341	+67.250%
2026-07-17	11.4800	11.4800	11.4800	11.4800	+3.423%	2	2,341	+66.376%
2026-07-16	11.1000	11.1000	11.1000	11.1000	-13.417%	3	2,341	+72.072%
2026-07-15	12.8200	12.8200	12.8200	12.8200	-6.423%	2	2,342	+48.986%
2026-07-14	13.7000	13.7000	13.7000	13.7000	+0.440%	1	2,342	+39.416%
2026-07-10	13.6400	13.6400	13.6400	13.6400	-7.525%	5	2,342	+40.029%
2026-07-09	14.7500	14.7500	14.7500	14.7500	+9.911%	1	2,342	+29.492%
2026-07-08	13.5000	13.5000	12.8600	13.4200	-9.630%	82	2,341	+42.325%
2026-07-07	15.0000	15.0000	14.8500	14.8500	-7.477%	8	2,270	+28.620%
2026-07-06	15.7500	16.0500	15.3500	16.0500	+3.883%	8	2,270	+19.003%
2026-07-02	15.4500	15.4500	15.4500	15.4500	+6.552%	1	2,266	+23.625%
2026-07-01	14.6000	14.6000	14.3500	14.5000	+5.839%	4	2,266	+31.724%
2026-06-30	13.5000	13.7000	13.5000	13.7000	+5.792%	21	2,266	+39.416%
2026-06-29	13.7000	13.7000	12.9000	12.9500	-10.504%	20	2,247	+47.490%
2026-06-26	14.4700	14.4700	14.4700	14.4700	+6.241%	1	2,237	+31.997%
2026-06-25	13.6100	13.6200	13.6100	13.6200	+1.642%	2	2,238	+40.235%
2026-06-24	13.6900	13.6900	13.4000	13.4000	-17.942%	3	2,237	+42.537%
2026-06-23	16.5500	16.6000	16.1800	16.3300	-10.275%	26	2,236	+16.963%
2026-06-22	18.2000	18.2000	18.2000	18.2000	-4.712%	53	2,217	+4.945%
2026-06-18	19.1000	19.1000	19.1000	19.1000	-23.385%	2	2,219	0.000%
2026-06-17	24.9300	24.9300	24.9300	24.9300	+4.528%	2	2,219	-23.385%
2026-06-16	23.6000	24.0000	23.3500	23.8500	+0.421%	4	2,219	-19.916%
2026-06-15	24.5000	24.5000	23.7500	23.7500	+16.995%	34	2,218	-19.579%
2026-06-12	19.4200	20.8000	19.4200	20.3000	+7.692%	75	2,215	-5.911%
2026-06-11	16.9400	18.8500	16.9400	18.8500	+11.936%	3	2,155	+1.326%
2026-06-10	18.7000	19.1300	16.8400	16.8400	-25.156%	15	2,152	+13.420%
2026-06-09	22.5000	22.5000	22.5000	22.5000	-7.938%	1	2,151	-15.111%
2026-06-08	25.3000	25.3000	24.0500	24.4400	-2.201%	10	2,150	-21.849%
2026-06-05	24.5000	24.9900	24.5000	24.9900	-17.525%	13	2,150	-23.569%
2026-06-04	32.1000	32.1000	30.3000	30.3000	+3.413%	3	2,149	-36.964%
2026-06-03	30.0000	30.0000	29.3000	29.3000	-11.212%	502	2,147	-34.812%
2026-06-02	33.0000	33.0000	33.0000	33.0000	+4.430%	1	2,297	-42.121%
2026-06-01	31.6000	31.6000	31.6000	31.6000	-12.465%	1	2,296	-39.557%
2026-05-29	35.7000	36.3800	35.7000	36.1000	+9.063%	1,752	2,295	-47.091%
2026-05-28	32.0500	33.1000	32.0500	33.1000	+7.468%	4	2,144	-42.296%
2026-05-27	29.6000	30.8000	29.6000	30.8000	-6.723%	2	2,145	-37.987%
2026-05-26	34.0000	34.0000	33.0200	33.0200	-4.012%	26	2,144	-42.156%
2026-05-22	35.0000	35.0000	34.4000	34.4000	-3.235%	2	2,128	-44.477%
2026-05-21	35.5400	35.5500	35.5400	35.5500	-1.250%	6	2,128	-46.273%
2026-05-20	36.0000	36.0000	36.0000	36.0000	-7.598%	6	2,128	-46.944%
2026-05-18	38.7500	38.9600	38.7500	38.9600	+2.204%	27	2,134	-50.975%
2026-05-15	37.2000	38.5700	36.7500	38.1200	-12.569%	25	2,134	-49.895%
2026-05-14	45.0000	45.0000	43.6000	43.6000	-4.533%	10	2,118	-56.193%
2026-05-13	45.7800	46.4500	45.6700	45.6700	+5.963%	18	2,105	-58.178%
2026-05-12	44.9000	44.9000	43.1000	43.1000	-8.298%	3	2,105	-55.684%
2026-05-11	49.1600	49.1600	47.0000	47.0000	-1.879%	4	2,105	-59.362%
2026-05-08	48.8800	49.0000	46.8000	47.9000	-2.165%	372	2,096	-60.125%
2026-05-07	49.1300	49.5200	48.9600	48.9600	+5.222%	9	1,982	-60.989%
2026-05-06	46.4700	47.0000	46.3000	46.5300	+15.775%	19	1,981	-58.951%
2026-05-05	38.2500	40.1900	38.2500	40.1900	+6.605%	8	1,989	-52.476%
2026-05-04	39.3700	39.3700	37.6500	37.7000	-10.238%	17	1,995	-49.337%
2026-04-30	42.5000	42.5000	42.0000	42.0000	+8.415%	4	1,988	-54.524%
2026-04-29	38.0000	38.7400	38.0000	38.7400	-5.443%	11	1,989	-50.697%
2026-04-28	40.2000	40.9700	40.0000	40.9700	-10.741%	5	1,999	-53.381%
2026-04-27	47.1700	47.1800	45.2500	45.9000	-7.627%	47	1,996	-58.388%
2026-04-24	49.2000	49.6900	49.2000	49.6900	+1.078%	9	1,989	-61.562%
2026-04-23	49.5000	49.5000	49.1600	49.1600	-3.228%	108	1,989	-61.147%
2026-04-21	55.0500	55.0500	50.5300	50.8000	-16.241%	11	1,888	-62.402%
2026-04-17	61.3300	61.3300	60.6500	60.6500	+5.040%	6	1,888	-68.508%
2026-04-15	59.7000	59.7000	57.7400	57.7400	-1.130%	10	1,887	-66.921%
2026-04-14	58.4000	58.4000	58.4000	58.4000	+6.182%	2	1,890	-67.295%
2026-04-13	55.0000	55.0000	55.0000	55.0000	-3.964%	1	1,888	-65.273%
2026-04-10	57.2700	57.2700	57.2700	57.2700	-3.260%	2	1,888	-66.649%
2026-04-09	61.3000	61.3000	59.2000	59.2000	+2.957%	2	1,890	-67.736%
2026-04-08	61.0000	61.0000	57.5000	57.5000	+2.569%	2	1,888	-66.783%
2026-04-07	57.2000	57.2000	53.9500	56.0600	+0.827%	14	1,888	-65.929%
2026-04-06	56.6500	58.0000	55.0500	55.6000	-2.456%	98	1,879	-65.647%
2026-04-02	53.9500	57.1500	53.4900	57.0000	-4.202%	24	1,822	-66.491%
2026-04-01	59.5000	59.5000	59.5000	59.5000	+4.661%	2	1,822	-67.899%
2026-03-31	51.9500	56.8500	51.9500	56.8500	+15.198%	8	1,824	-66.403%
2026-03-30	51.4000	51.4000	49.3500	49.3500	+2.813%	4	1,816	-61.297%
2026-03-27	48.7000	51.8000	48.0000	48.0000	+10.599%	25	1,817	-60.208%
2026-03-26	44.5000	44.5000	43.4000	43.4000	-12.676%	3	1,820	-55.991%
2026-03-25	50.0000	50.0000	49.7000	49.7000	+15.905%	3	1,820	-61.569%
2026-03-24	41.1500	42.8800	41.1500	42.8800	-4.243%	7	1,821	-55.457%
2026-03-23	43.0000	45.8000	40.8500	44.7800	+4.382%	1,766	1,819	-57.347%
2026-03-20	47.4000	47.6700	42.9000	42.9000	-16.812%	4	118	-55.478%
2026-03-19	47.8500	51.5700	46.3000	51.5700	-20.170%	27	119	-62.963%
2026-03-18	63.4000	64.6000	63.4000	64.6000	-11.531%	3	99	-70.433%
2026-03-17	73.0200	73.0200	73.0200	73.0200	-0.680%	1	97	-73.843%
2026-03-16	73.2000	73.5200	71.4500	73.5200	-4.457%	10	96	-74.021%
2026-03-13	76.1200	76.9500	76.1200	76.9500	-3.547%	9	87	-75.179%
2026-03-12	83.3500	83.3500	79.6700	79.7800	-5.997%	12	78	-76.059%
2026-03-11	84.7800	84.8700	84.7700	84.8700	+4.907%	4	68	-77.495%
2026-03-09	80.9000	80.9000	80.9000	80.9000	-4.711%	2	68	-76.391%
2026-03-06	84.9000	84.9000	84.9000	84.9000	+3.537%	2	66	-77.503%
2026-03-03	77.1500	82.0000	77.1500	82.0000	-14.181%	10	68	-76.707%
2026-03-02	96.7200	96.7200	95.5500	95.5500	+5.000%	4	64	-80.010%
2026-02-27	89.8100	91.0000	89.7000	91.0000	+5.507%	26	63	-79.011%
2026-02-25	87.5800	87.8500	86.2500	86.2500	+0.174%	6	69	-77.855%
2026-02-24	85.5500	86.7000	85.4800	86.1000	-2.181%	4	69	-77.816%
2026-02-23	88.0200	88.0200	88.0200	88.0200	+22.250%	10	68	-78.300%
2026-02-18	72.0000	72.0000	72.0000	72.0000	+13.208%	1	78	-73.472%
2026-02-17	63.5000	63.6000	63.5000	63.6000	-14.228%	2	78	-69.969%
2026-02-13	74.1500	74.1500	74.1500	74.1500	-2.983%	1	78	-74.241%
2026-02-11	74.5300	76.4300	74.5300	76.4300	+5.742%	2	78	-75.010%
2026-02-10	73.5500	73.6100	72.2800	72.2800	-6.142%	3	76	-73.575%
2026-02-09	73.5000	77.0100	73.5000	77.0100	+9.265%	5	76	-75.198%
2026-02-06	70.0000	72.0000	70.0000	70.4800	+12.480%	6	77	-72.900%
2026-02-05	62.6600	62.6600	62.6600	62.6600	-8.123%	1	75	-69.518%
2026-02-04	75.0200	75.0200	67.0500	68.2000	-7.400%	19	75	-71.994%
2026-02-03	72.5000	76.8400	69.9800	73.6500	+28.288%	31	82	-74.067%
2026-02-02	65.1000	65.1000	56.5000	57.4100	-16.797%	31	71	-66.731%
2026-01-30	82.0000	82.0000	63.6300	69.0000	-27.092%	45	40	-72.319%
2026-01-28	94.6400	94.6400	94.6400	94.6400	+28.587%	1	17	-79.818%
2026-01-26	76.7500	76.7500	72.3000	73.6000	+8.395%	7	18	-74.049%
2026-01-23	66.0000	68.1800	66.0000	67.9000	0.000%	11	11	-71.870%

.dark-mode .LcpSsn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcpSsn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C430GLD Mar 19 2027 430.00 Call (GLD270319C00430000)option OPRA

GLD20270319C430
GLD Mar 19 2027 430.00 Call (GLD270319C00430000)
option OPRA