Dark

GLD20270319C435
GLD Mar 19 2027 435.00 Call (GLD270319C00435000)
option OPRA

EOD

Sep 17, 2026

17.00+17.241%(+2.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.8800	17.8800	16.9500	17.0000	+17.241%	10	774	0.000%
2026-09-16	16.9500	16.9500	14.5000	14.5000	-6.452%	24	777	+17.241%
2026-09-15	15.8000	15.8000	15.5000	15.5000	-1.274%	14	783	+9.677%
2026-09-14	15.7200	16.4500	15.7000	15.7000	-13.499%	27	776	+8.280%
2026-09-11	18.4000	18.4000	18.1500	18.1500	+3.125%	5	779	-6.336%
2026-09-10	18.9300	18.9300	17.6000	17.6000	-14.146%	21	780	-3.409%
2026-09-09	21.2500	21.2500	19.5000	20.5000	+10.871%	12	784	-17.073%
2026-09-08	19.8200	19.8200	18.4900	18.4900	-12.120%	9	788	-8.058%
2026-09-04	21.0600	21.0600	21.0300	21.0400	-12.114%	5	791	-19.202%
2026-09-03	22.7500	23.9400	22.5600	23.9400	+31.394%	9	791	-28.989%
2026-09-02	19.1000	19.1000	18.2200	18.2200	+1.504%	21	792	-6.696%
2026-09-01	17.9500	17.9500	17.9500	17.9500	-26.735%	100	803	-5.292%
2026-08-28	27.8500	29.0000	24.0000	24.5000	-20.968%	12	803	-30.612%
2026-08-27	28.6700	31.0000	28.6700	31.0000	+2.717%	4	799	-45.161%
2026-08-26	30.0000	30.1800	30.0000	30.1800	-8.267%	2	798	-43.671%
2026-08-25	30.9900	32.9000	30.5000	32.9000	+1.921%	25	806	-48.328%
2026-08-24	33.2900	33.2900	32.1200	32.2800	+2.541%	13	805	-47.336%
2026-08-21	28.6500	31.4800	28.6200	31.4800	+24.921%	8	796	-45.997%
2026-08-20	23.0300	25.2000	23.0300	25.2000	+1.859%	2	793	-32.540%
2026-08-19	24.6000	24.7400	23.7700	24.7400	+19.000%	17	794	-31.285%
2026-08-17	20.7900	20.7900	20.7900	20.7900	+14.419%	1	781	-18.230%
2026-08-13	18.8000	18.8600	18.1700	18.1700	-6.340%	6	780	-6.439%
2026-08-10	19.2500	19.5000	19.2200	19.4000	-0.103%	270	778	-12.371%
2026-08-07	19.4200	19.4200	19.4200	19.4200	+27.763%	1	644	-12.461%
2026-08-06	15.2000	15.2000	15.2000	15.2000	+45.455%	1	644	+11.842%
2026-08-04	10.0600	10.4500	10.0600	10.4500	+16.111%	12	643	+62.679%
2026-08-03	9.0700	9.0700	9.0000	9.0000	-7.216%	2	643	+88.889%
2026-07-29	9.0600	9.7000	9.0600	9.7000	-2.020%	4	644	+75.258%
2026-07-28	9.6500	9.9000	9.6500	9.9000	-24.427%	4	645	+71.717%
2026-07-22	13.1600	13.1600	13.1000	13.1000	+11.017%	4	645	+29.771%
2026-07-21	11.8000	11.8000	11.8000	11.8000	+13.462%	1	644	+44.068%
2026-07-20	10.4000	10.4000	10.4000	10.4000	-2.804%	1	645	+63.462%
2026-07-17	10.4000	10.7000	10.4000	10.7000	+6.680%	2	644	+58.879%
2026-07-16	10.2000	10.2000	10.0300	10.0300	-13.609%	5	644	+69.492%
2026-07-15	11.6100	11.6100	11.6100	11.6100	-7.930%	2	644	+46.425%
2026-07-10	12.6100	12.6100	12.6100	12.6100	+6.503%	1	644	+34.814%
2026-07-08	12.2000	12.2000	11.8400	11.8400	-15.789%	94	644	+43.581%
2026-07-02	13.7000	14.0600	13.7000	14.0600	+16.680%	4	627	+20.910%
2026-06-30	12.0500	12.0500	12.0500	12.0500	-3.600%	10	627	+41.079%
2026-06-29	12.6500	12.6500	12.2500	12.5000	+1.626%	17	617	+36.000%
2026-06-25	12.3000	12.3000	12.3000	12.3000	+1.151%	8	622	+38.211%
2026-06-24	12.5200	13.0500	12.1600	12.1600	-26.214%	87	625	+39.803%
2026-06-22	16.4800	16.4800	16.4800	16.4800	-10.044%	1	561	+3.155%
2026-06-18	18.6900	18.6900	18.2100	18.3200	-17.477%	6	561	-7.205%
2026-06-16	22.2000	22.2000	22.2000	22.2000	+0.909%	1	561	-23.423%
2026-06-15	22.0000	22.0000	22.0000	22.0000	+32.132%	1	561	-22.727%
2026-06-11	17.7000	17.7000	16.6500	16.6500	+0.362%	2	561	+2.102%
2026-06-10	16.5900	16.5900	16.5900	16.5900	-18.676%	1	562	+2.471%
2026-06-09	22.7600	22.8600	20.4000	20.4000	-32.450%	7	563	-16.667%
2026-06-04	30.2000	30.2000	30.2000	30.2000	+8.829%	1	561	-43.709%
2026-06-03	28.1000	28.1000	27.6000	27.7500	-7.869%	8	567	-38.739%
2026-06-01	30.0000	30.1200	30.0000	30.1200	-13.149%	2	569	-43.559%
2026-05-29	33.0000	34.6800	33.0000	34.6800	+11.083%	7	569	-50.980%
2026-05-28	31.7200	31.7200	31.2200	31.2200	+9.930%	51	563	-45.548%
2026-05-27	28.7500	28.7500	28.4000	28.4000	-14.458%	11	550	-40.141%
2026-05-21	33.2000	33.2000	33.2000	33.2000	+0.545%	1	550	-48.795%
2026-05-19	33.0200	33.0200	33.0200	33.0200	-5.738%	1	550	-48.516%
2026-05-18	33.7100	35.0600	33.7100	35.0300	-3.605%	5	551	-51.470%
2026-05-15	35.2000	36.4900	35.0000	36.3400	-14.494%	11	551	-53.220%
2026-05-14	42.5000	42.5000	42.5000	42.5000	-7.104%	1	548	-60.000%
2026-05-12	45.7500	45.7500	45.7500	45.7500	-0.651%	1	548	-62.842%
2026-05-11	45.7800	46.5400	45.0800	46.0500	+2.311%	10	548	-63.084%
2026-05-08	45.0100	45.0100	45.0100	45.0100	+3.519%	1	543	-62.231%
2026-05-06	44.4900	44.4900	43.4800	43.4800	+14.481%	12	543	-60.902%
2026-05-05	38.1100	38.1100	37.9800	37.9800	+4.513%	2	531	-55.240%
2026-05-04	36.3400	36.3400	36.3400	36.3400	-9.804%	1	531	-53.220%
2026-04-30	39.7000	40.2900	39.7000	40.2900	+12.605%	4	532	-57.806%
2026-04-29	35.9200	36.2900	35.7800	35.7800	-17.022%	24	531	-52.487%
2026-04-27	43.1200	43.1200	43.1200	43.1200	-9.431%	10	551	-60.575%
2026-04-21	51.7000	51.7000	47.5000	47.6100	-13.593%	15	551	-64.293%
2026-04-20	55.1000	55.1000	55.1000	55.1000	-0.988%	1	546	-69.147%
2026-04-14	55.6500	55.6500	55.6500	55.6500	+7.536%	2	547	-69.452%
2026-04-13	51.9900	51.9900	51.7500	51.7500	-5.875%	13	545	-67.150%
2026-04-10	55.7700	55.7700	54.9800	54.9800	-5.614%	12	549	-69.080%
2026-04-08	58.2500	58.2500	58.2500	58.2500	+9.123%	1	543	-70.815%
2026-04-06	54.9500	54.9500	53.3800	53.3800	-2.145%	4	544	-68.153%
2026-04-02	50.4000	54.9200	50.4000	54.5500	-8.550%	23	548	-68.836%
2026-04-01	59.0000	59.6500	57.2500	59.6500	+11.495%	223	548	-71.500%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+12.042%	1	515	-68.224%
2026-03-27	47.7000	47.7500	47.7000	47.7500	+18.398%	6	515	-64.398%
2026-03-23	40.3300	40.3300	40.3300	40.3300	-3.976%	1	510	-57.848%
2026-03-20	48.7900	48.9400	42.0000	42.0000	-31.718%	11	510	-59.524%
2026-03-18	61.0400	61.5100	61.0400	61.5100	-11.100%	2	506	-72.362%
2026-03-17	68.9100	69.1900	68.9100	69.1900	-0.803%	4	505	-75.430%
2026-03-16	67.5500	69.7500	67.5500	69.7500	-4.843%	7	507	-75.627%
2026-03-13	75.8800	75.8800	73.3000	73.3000	-4.520%	6	509	-76.808%
2026-03-12	76.9000	76.9800	76.4000	76.7700	-5.885%	766	509	-77.856%
2026-03-11	81.7100	81.7400	81.5700	81.5700	+5.798%	208	178	-79.159%
2026-03-05	77.1000	77.1000	77.1000	77.1000	-4.697%	1	84	-77.951%
2026-03-04	80.9000	80.9000	80.9000	80.9000	-13.057%	10	83	-78.986%
2026-03-02	94.4300	94.4300	93.0500	93.0500	+9.471%	4	75	-81.730%
2026-02-27	85.0000	85.0000	85.0000	85.0000	-0.352%	1	71	-80.000%
2026-02-25	83.6500	85.3000	83.6500	85.3000	-2.459%	6	73	-80.070%
2026-02-23	84.5500	87.4500	84.5500	87.4500	+16.600%	3	73	-80.560%
2026-02-20	74.5000	75.0000	72.7000	75.0000	+7.527%	3	72	-77.333%
2026-02-19	70.8500	70.8500	68.9500	69.7500	0.000%	60	72	-75.627%
2026-02-18	68.6300	69.7500	68.4600	69.7500	+0.144%	39	44	-75.627%
2026-02-13	69.3700	69.6500	67.8500	69.6500	-1.415%	3	32	-75.592%
2026-02-10	70.6200	70.6500	70.6200	70.6500	+6.241%	2	32	-75.938%
2026-02-06	66.5000	66.5000	66.5000	66.5000	+4.445%	1	32	-74.436%
2026-02-05	63.6700	63.6700	63.6700	63.6700	-4.970%	1	33	-73.300%
2026-02-04	68.0000	68.0000	67.0000	67.0000	-1.903%	6	34	-74.627%
2026-02-03	71.0000	71.0000	68.3000	68.3000	+24.182%	3	38	-75.110%
2026-02-02	62.0000	62.0000	55.0000	55.0000	-19.118%	15	41	-69.091%
2026-01-30	77.0000	77.7900	62.0000	68.0000	-29.240%	18	26	-75.000%
2026-01-29	111.9500	111.9500	84.9500	96.1000	+9.229%	11	13	-82.310%
2026-01-28	87.4300	87.9800	87.4300	87.9800	+22.740%	3	4	-80.677%
2026-01-26	74.1100	74.1100	70.8200	71.6800	0.000%	3	3	-76.283%

.dark-mode .kt5920{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt5920{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C435GLD Mar 19 2027 435.00 Call (GLD270319C00435000)option OPRA

GLD20270319C435
GLD Mar 19 2027 435.00 Call (GLD270319C00435000)
option OPRA