Dark

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

EOD

Jul 24, 2026

12.30+5.579%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.3000	12.3000	12.3000	12.3000	+5.579%	1	2,345	0.000%
2026-07-23	11.6500	11.6500	11.6500	11.6500	-20.748%	1	2,345	+5.579%
2026-07-22	14.7000	14.7000	14.7000	14.7000	+15.475%	2	2,345	-16.327%
2026-07-21	12.2300	12.8200	12.2200	12.7300	+11.471%	6	2,345	-3.378%
2026-07-20	11.4200	11.4200	11.4200	11.4200	-0.523%	1	2,341	+7.706%
2026-07-17	11.4800	11.4800	11.4800	11.4800	+3.423%	2	2,341	+7.143%
2026-07-16	11.1000	11.1000	11.1000	11.1000	-13.417%	3	2,341	+10.811%
2026-07-15	12.8200	12.8200	12.8200	12.8200	-6.423%	2	2,342	-4.056%
2026-07-14	13.7000	13.7000	13.7000	13.7000	+0.440%	1	2,342	-10.219%
2026-07-10	13.6400	13.6400	13.6400	13.6400	-7.525%	5	2,342	-9.824%
2026-07-09	14.7500	14.7500	14.7500	14.7500	+9.911%	1	2,342	-16.610%
2026-07-08	13.5000	13.5000	12.8600	13.4200	-9.630%	82	2,341	-8.346%
2026-07-07	15.0000	15.0000	14.8500	14.8500	-7.477%	8	2,270	-17.172%
2026-07-06	15.7500	16.0500	15.3500	16.0500	+3.883%	8	2,270	-23.364%
2026-07-02	15.4500	15.4500	15.4500	15.4500	+6.552%	1	2,266	-20.388%
2026-07-01	14.6000	14.6000	14.3500	14.5000	+5.839%	4	2,266	-15.172%
2026-06-30	13.5000	13.7000	13.5000	13.7000	+5.792%	21	2,266	-10.219%
2026-06-29	13.7000	13.7000	12.9000	12.9500	-10.504%	20	2,247	-5.019%
2026-06-26	14.4700	14.4700	14.4700	14.4700	+6.241%	1	2,237	-14.997%
2026-06-25	13.6100	13.6200	13.6100	13.6200	+1.642%	2	2,238	-9.692%
2026-06-24	13.6900	13.6900	13.4000	13.4000	-17.942%	3	2,237	-8.209%
2026-06-23	16.5500	16.6000	16.1800	16.3300	-10.275%	26	2,236	-24.679%
2026-06-22	18.2000	18.2000	18.2000	18.2000	-4.712%	53	2,217	-32.418%
2026-06-18	19.1000	19.1000	19.1000	19.1000	-23.385%	2	2,219	-35.602%
2026-06-17	24.9300	24.9300	24.9300	24.9300	+4.528%	2	2,219	-50.662%
2026-06-16	23.6000	24.0000	23.3500	23.8500	+0.421%	4	2,219	-48.428%
2026-06-15	24.5000	24.5000	23.7500	23.7500	+16.995%	34	2,218	-48.211%
2026-06-12	19.4200	20.8000	19.4200	20.3000	+7.692%	75	2,215	-39.409%
2026-06-11	16.9400	18.8500	16.9400	18.8500	+11.936%	3	2,155	-34.748%
2026-06-10	18.7000	19.1300	16.8400	16.8400	-25.156%	15	2,152	-26.960%
2026-06-09	22.5000	22.5000	22.5000	22.5000	-7.938%	1	2,151	-45.333%
2026-06-08	25.3000	25.3000	24.0500	24.4400	-2.201%	10	2,150	-49.673%
2026-06-05	24.5000	24.9900	24.5000	24.9900	-17.525%	13	2,150	-50.780%
2026-06-04	32.1000	32.1000	30.3000	30.3000	+3.413%	3	2,149	-59.406%
2026-06-03	30.0000	30.0000	29.3000	29.3000	-11.212%	502	2,147	-58.020%
2026-06-02	33.0000	33.0000	33.0000	33.0000	+4.430%	1	2,297	-62.727%
2026-06-01	31.6000	31.6000	31.6000	31.6000	-12.465%	1	2,296	-61.076%
2026-05-29	35.7000	36.3800	35.7000	36.1000	+9.063%	1,752	2,295	-65.928%
2026-05-28	32.0500	33.1000	32.0500	33.1000	+7.468%	4	2,144	-62.840%
2026-05-27	29.6000	30.8000	29.6000	30.8000	-6.723%	2	2,145	-60.065%
2026-05-26	34.0000	34.0000	33.0200	33.0200	-4.012%	26	2,144	-62.750%
2026-05-22	35.0000	35.0000	34.4000	34.4000	-3.235%	2	2,128	-64.244%
2026-05-21	35.5400	35.5500	35.5400	35.5500	-1.250%	6	2,128	-65.401%
2026-05-20	36.0000	36.0000	36.0000	36.0000	-7.598%	6	2,128	-65.833%
2026-05-18	38.7500	38.9600	38.7500	38.9600	+2.204%	27	2,134	-68.429%
2026-05-15	37.2000	38.5700	36.7500	38.1200	-12.569%	25	2,134	-67.733%
2026-05-14	45.0000	45.0000	43.6000	43.6000	-4.533%	10	2,118	-71.789%
2026-05-13	45.7800	46.4500	45.6700	45.6700	+5.963%	18	2,105	-73.068%
2026-05-12	44.9000	44.9000	43.1000	43.1000	-8.298%	3	2,105	-71.462%
2026-05-11	49.1600	49.1600	47.0000	47.0000	-1.879%	4	2,105	-73.830%
2026-05-08	48.8800	49.0000	46.8000	47.9000	-2.165%	372	2,096	-74.322%
2026-05-07	49.1300	49.5200	48.9600	48.9600	+5.222%	9	1,982	-74.877%
2026-05-06	46.4700	47.0000	46.3000	46.5300	+15.775%	19	1,981	-73.565%
2026-05-05	38.2500	40.1900	38.2500	40.1900	+6.605%	8	1,989	-69.395%
2026-05-04	39.3700	39.3700	37.6500	37.7000	-10.238%	17	1,995	-67.374%
2026-04-30	42.5000	42.5000	42.0000	42.0000	+8.415%	4	1,988	-70.714%
2026-04-29	38.0000	38.7400	38.0000	38.7400	-5.443%	11	1,989	-68.250%
2026-04-28	40.2000	40.9700	40.0000	40.9700	-10.741%	5	1,999	-69.978%
2026-04-27	47.1700	47.1800	45.2500	45.9000	-7.627%	47	1,996	-73.203%
2026-04-24	49.2000	49.6900	49.2000	49.6900	+1.078%	9	1,989	-75.247%
2026-04-23	49.5000	49.5000	49.1600	49.1600	-3.228%	108	1,989	-74.980%
2026-04-21	55.0500	55.0500	50.5300	50.8000	-16.241%	11	1,888	-75.787%
2026-04-17	61.3300	61.3300	60.6500	60.6500	+5.040%	6	1,888	-79.720%
2026-04-15	59.7000	59.7000	57.7400	57.7400	-1.130%	10	1,887	-78.698%
2026-04-14	58.4000	58.4000	58.4000	58.4000	+6.182%	2	1,890	-78.938%
2026-04-13	55.0000	55.0000	55.0000	55.0000	-3.964%	1	1,888	-77.636%
2026-04-10	57.2700	57.2700	57.2700	57.2700	-3.260%	2	1,888	-78.523%
2026-04-09	61.3000	61.3000	59.2000	59.2000	+2.957%	2	1,890	-79.223%
2026-04-08	61.0000	61.0000	57.5000	57.5000	+2.569%	2	1,888	-78.609%
2026-04-07	57.2000	57.2000	53.9500	56.0600	+0.827%	14	1,888	-78.059%
2026-04-06	56.6500	58.0000	55.0500	55.6000	-2.456%	98	1,879	-77.878%
2026-04-02	53.9500	57.1500	53.4900	57.0000	-4.202%	24	1,822	-78.421%
2026-04-01	59.5000	59.5000	59.5000	59.5000	+4.661%	2	1,822	-79.328%
2026-03-31	51.9500	56.8500	51.9500	56.8500	+15.198%	8	1,824	-78.364%
2026-03-30	51.4000	51.4000	49.3500	49.3500	+2.813%	4	1,816	-75.076%
2026-03-27	48.7000	51.8000	48.0000	48.0000	+10.599%	25	1,817	-74.375%
2026-03-26	44.5000	44.5000	43.4000	43.4000	-12.676%	3	1,820	-71.659%
2026-03-25	50.0000	50.0000	49.7000	49.7000	+15.905%	3	1,820	-75.252%
2026-03-24	41.1500	42.8800	41.1500	42.8800	-4.243%	7	1,821	-71.315%
2026-03-23	43.0000	45.8000	40.8500	44.7800	+4.382%	1,766	1,819	-72.532%
2026-03-20	47.4000	47.6700	42.9000	42.9000	-16.812%	4	118	-71.329%
2026-03-19	47.8500	51.5700	46.3000	51.5700	-20.170%	27	119	-76.149%
2026-03-18	63.4000	64.6000	63.4000	64.6000	-11.531%	3	99	-80.960%
2026-03-17	73.0200	73.0200	73.0200	73.0200	-0.680%	1	97	-83.155%
2026-03-16	73.2000	73.5200	71.4500	73.5200	-4.457%	10	96	-83.270%
2026-03-13	76.1200	76.9500	76.1200	76.9500	-3.547%	9	87	-84.016%
2026-03-12	83.3500	83.3500	79.6700	79.7800	-5.997%	12	78	-84.583%
2026-03-11	84.7800	84.8700	84.7700	84.8700	+4.907%	4	68	-85.507%
2026-03-09	80.9000	80.9000	80.9000	80.9000	-4.711%	2	68	-84.796%
2026-03-06	84.9000	84.9000	84.9000	84.9000	+3.537%	2	66	-85.512%
2026-03-03	77.1500	82.0000	77.1500	82.0000	-14.181%	10	68	-85.000%
2026-03-02	96.7200	96.7200	95.5500	95.5500	+5.000%	4	64	-87.127%
2026-02-27	89.8100	91.0000	89.7000	91.0000	+5.507%	26	63	-86.484%
2026-02-25	87.5800	87.8500	86.2500	86.2500	+0.174%	6	69	-85.739%
2026-02-24	85.5500	86.7000	85.4800	86.1000	-2.181%	4	69	-85.714%
2026-02-23	88.0200	88.0200	88.0200	88.0200	+22.250%	10	68	-86.026%
2026-02-18	72.0000	72.0000	72.0000	72.0000	+13.208%	1	78	-82.917%
2026-02-17	63.5000	63.6000	63.5000	63.6000	-14.228%	2	78	-80.660%
2026-02-13	74.1500	74.1500	74.1500	74.1500	-2.983%	1	78	-83.412%
2026-02-11	74.5300	76.4300	74.5300	76.4300	+5.742%	2	78	-83.907%
2026-02-10	73.5500	73.6100	72.2800	72.2800	-6.142%	3	76	-82.983%
2026-02-09	73.5000	77.0100	73.5000	77.0100	+9.265%	5	76	-84.028%
2026-02-06	70.0000	72.0000	70.0000	70.4800	+12.480%	6	77	-82.548%
2026-02-05	62.6600	62.6600	62.6600	62.6600	-8.123%	1	75	-80.370%
2026-02-04	75.0200	75.0200	67.0500	68.2000	-7.400%	19	75	-81.965%
2026-02-03	72.5000	76.8400	69.9800	73.6500	+28.288%	31	82	-83.299%
2026-02-02	65.1000	65.1000	56.5000	57.4100	-16.797%	31	71	-78.575%
2026-01-30	82.0000	82.0000	63.6300	69.0000	-27.092%	45	40	-82.174%
2026-01-28	94.6400	94.6400	94.6400	94.6400	+28.587%	1	17	-87.003%
2026-01-26	76.7500	76.7500	72.3000	73.6000	+8.395%	7	18	-83.288%
2026-01-23	66.0000	68.1800	66.0000	67.9000	0.000%	11	11	-81.885%

.dark-mode .mbhZnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbhZnl{ 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