Dark

GLD20270319C440
GLD Mar 19 2027 440.00 Call (GLD270319C00440000)
option OPRA

EOD

Jul 24, 2026

10.26+2.395%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.2600	10.2600	10.2600	10.2600	+2.395%	1	799	0.000%
2026-07-23	10.0200	10.0200	10.0200	10.0200	-17.190%	1	800	+2.395%
2026-07-22	12.1000	12.1000	12.1000	12.1000	+27.368%	2	800	-15.207%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-1.554%	1	801	+8.000%
2026-07-17	9.6500	9.6500	9.6500	9.6500	-9.813%	5	802	+6.321%
2026-07-15	10.7000	10.7000	10.7000	10.7000	+7.863%	5	805	-4.112%
2026-07-13	9.9200	9.9200	9.9200	9.9200	-14.850%	1	802	+3.427%
2026-07-10	11.6500	11.6500	11.6500	11.6500	-12.340%	1	801	-11.931%
2026-07-07	13.2900	13.2900	13.2900	13.2900	-0.225%	1	800	-22.799%
2026-07-06	13.3200	13.3200	13.3200	13.3200	+12.690%	1	800	-22.973%
2026-07-01	12.8000	12.8000	11.6500	11.8200	+2.338%	7	799	-13.198%
2026-06-30	11.4400	11.5500	11.4400	11.5500	+3.125%	6	803	-11.169%
2026-06-29	11.6500	11.6500	11.2000	11.2000	-14.308%	15	802	-8.393%
2026-06-26	12.9000	13.5000	12.9000	13.0700	+7.749%	8	790	-21.500%
2026-06-24	11.9400	12.2000	11.5000	12.1300	-20.302%	85	785	-15.416%
2026-06-22	15.6500	15.8300	15.2200	15.2200	-11.512%	190	783	-32.589%
2026-06-18	17.2000	17.2000	17.2000	17.2000	-19.135%	3	704	-40.349%
2026-06-15	21.2700	21.2700	21.2700	21.2700	+23.233%	1	704	-51.763%
2026-06-12	16.9000	17.2600	16.9000	17.2600	+4.988%	30	704	-40.556%
2026-06-11	14.1000	16.4400	14.1000	16.4400	+11.609%	7	679	-37.591%
2026-06-10	15.6000	15.6000	14.6000	14.7300	-28.668%	12	675	-30.346%
2026-06-09	20.6500	20.6500	20.6500	20.6500	-4.398%	1	674	-50.315%
2026-06-08	21.1500	21.6000	21.1500	21.6000	-1.907%	8	674	-52.500%
2026-06-05	23.5000	23.6000	21.6000	22.0200	-22.246%	15	680	-53.406%
2026-06-04	28.3200	28.3200	28.3200	28.3200	+10.841%	1	680	-63.771%
2026-06-03	25.6100	25.6100	25.5500	25.5500	-10.351%	2	680	-59.843%
2026-06-02	28.5000	28.5000	28.5000	28.5000	+3.074%	1	680	-64.000%
2026-06-01	27.5000	27.6700	27.5000	27.6500	-16.667%	3	679	-62.893%
2026-05-29	30.3400	33.1800	30.3400	33.1800	+25.208%	4	678	-69.078%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-13.399%	1	679	-61.283%
2026-05-19	30.0000	30.6000	30.0000	30.6000	-7.329%	3	678	-66.471%
2026-05-18	34.5400	34.5400	32.9700	33.0200	-2.163%	9	677	-68.928%
2026-05-15	32.8900	34.1700	32.6300	33.7500	-20.213%	9	677	-69.600%
2026-05-13	42.3000	42.3000	42.3000	42.3000	+4.239%	1	676	-75.745%
2026-05-12	40.5800	40.5800	40.5800	40.5800	-5.891%	1	676	-74.717%
2026-05-11	42.9000	43.1200	42.7600	43.1200	+1.221%	6	676	-76.206%
2026-05-08	43.8100	43.8100	41.8100	42.6000	-3.138%	6	678	-75.915%
2026-05-07	44.0000	46.8000	43.9800	43.9800	+8.861%	12	679	-76.671%
2026-05-06	41.1500	42.3900	40.4000	40.4000	+15.429%	831	678	-74.604%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+6.061%	2	276	-70.686%
2026-05-04	33.0000	33.0000	33.0000	33.0000	-12.814%	1	274	-68.909%
2026-04-30	37.2400	38.0200	37.1400	37.8500	+10.608%	65	273	-72.893%
2026-04-29	33.6000	34.2200	33.6000	34.2200	-3.388%	2	232	-70.018%
2026-04-28	35.4200	35.4200	35.4200	35.4200	-16.854%	1	231	-71.033%
2026-04-27	42.6000	42.6000	42.6000	42.6000	-4.441%	1	230	-75.915%
2026-04-24	44.5000	44.6000	44.5000	44.5800	-9.939%	5	229	-76.985%
2026-04-21	49.5000	49.5000	49.5000	49.5000	-4.716%	1	227	-79.273%
2026-04-20	54.7000	54.7000	51.9500	51.9500	-6.396%	9	227	-80.250%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+7.143%	7	225	-81.514%
2026-04-16	50.0000	51.8000	50.0000	51.8000	-1.820%	4	224	-80.193%
2026-04-15	52.7600	52.7600	52.7600	52.7600	-5.227%	2	224	-80.553%
2026-04-14	52.5500	55.7100	52.5500	55.6700	+12.057%	22	224	-81.570%
2026-04-13	48.7800	49.6800	48.0000	49.6800	-9.244%	84	216	-79.348%
2026-04-09	54.3300	54.7400	54.3300	54.7400	+4.786%	6	177	-81.257%
2026-04-08	55.0000	55.0000	52.2000	52.2400	+3.610%	14	181	-80.360%
2026-04-07	52.5000	52.5000	49.9800	50.4200	-0.099%	16	171	-79.651%
2026-04-06	53.7600	53.7600	50.4700	50.4700	-2.942%	4	170	-79.671%
2026-04-02	51.9500	52.1100	51.9500	52.0000	-8.788%	6	171	-80.269%
2026-04-01	55.1300	57.6600	54.5000	57.0100	+10.635%	20	171	-82.003%
2026-03-31	49.4500	51.5300	49.1500	51.5300	+14.715%	9	168	-80.089%
2026-03-27	47.9400	47.9400	44.4400	44.9200	-0.597%	7	161	-77.159%
2026-03-25	46.0000	46.0000	45.1900	45.1900	+14.783%	8	159	-77.296%
2026-03-24	38.0000	39.3700	38.0000	39.3700	+3.415%	10	160	-73.940%
2026-03-23	37.7000	41.1200	36.2700	38.0700	-11.895%	25	160	-73.050%
2026-03-20	42.0000	43.2100	42.0000	43.2100	-3.978%	3	147	-76.255%
2026-03-19	42.8500	45.8500	42.8500	45.0000	-24.268%	10	147	-77.200%
2026-03-18	56.7400	59.4200	56.7400	59.4200	-8.949%	19	144	-82.733%
2026-03-16	66.8900	66.8900	65.2600	65.2600	-7.825%	2	153	-84.278%
2026-03-13	71.1000	71.1000	70.8000	70.8000	-3.424%	2	152	-85.508%
2026-03-12	73.3100	73.3100	73.3100	73.3100	-6.683%	1	153	-86.005%
2026-03-11	78.5600	78.5600	78.4400	78.5600	-3.548%	100	152	-86.940%
2026-03-10	82.0000	82.0000	81.3100	81.4500	+5.601%	4	114	-87.403%
2026-03-09	73.2500	77.1300	73.2500	77.1300	-0.606%	10	114	-86.698%
2026-03-06	78.2000	78.9900	77.6000	77.6000	+5.535%	3	118	-86.778%
2026-03-05	73.8200	75.0000	72.2000	73.5300	-6.092%	5	118	-86.047%
2026-03-04	79.1400	79.1400	78.2000	78.3000	+2.020%	3	117	-86.897%
2026-03-03	76.0400	76.7500	73.1500	76.7500	-14.532%	5	114	-86.632%
2026-03-02	89.8500	91.2000	88.0000	89.8000	+8.717%	17	114	-88.575%
2026-02-27	82.6000	82.6000	82.6000	82.6000	+2.329%	1	101	-87.579%
2026-02-26	80.7200	80.7200	80.7200	80.7200	-0.665%	1	100	-87.289%
2026-02-25	81.2000	81.2600	81.2000	81.2600	+1.070%	2	100	-87.374%
2026-02-24	78.0000	80.4000	77.8000	80.4000	-1.531%	5	100	-87.239%
2026-02-23	81.6500	81.6500	81.6500	81.6500	+14.596%	2	97	-87.434%
2026-02-20	71.2500	71.2500	71.2500	71.2500	+6.027%	1	97	-85.600%
2026-02-19	67.2000	67.2000	67.2000	67.2000	+1.710%	2	97	-84.732%
2026-02-18	63.9400	66.1100	63.6900	66.0700	-4.038%	122	97	-84.471%
2026-02-12	68.5000	68.8500	68.5000	68.8500	-1.220%	2	51	-85.098%
2026-02-11	69.7000	69.7000	69.7000	69.7000	+3.720%	1	51	-85.280%
2026-02-10	70.8000	70.8000	66.4500	67.2000	-7.157%	7	50	-84.732%
2026-02-09	68.8500	72.3800	68.8500	72.3800	+9.833%	8	49	-85.825%
2026-02-06	65.9000	65.9000	65.9000	65.9000	+13.621%	1	49	-84.431%
2026-02-05	59.1500	61.2000	57.5000	58.0000	-9.134%	13	49	-82.310%
2026-02-04	63.8300	63.8300	63.8300	63.8300	-5.015%	1	53	-83.926%
2026-02-03	66.0500	67.2000	66.0500	67.2000	+26.673%	14	53	-84.732%
2026-02-02	61.1200	61.1200	53.0500	53.0500	-18.760%	5	45	-80.660%
2026-01-30	65.3400	65.3400	58.5500	65.3000	-31.745%	17	43	-84.288%
2026-01-29	107.0000	107.0000	95.6700	95.6700	+1.690%	13	32	-89.276%
2026-01-28	89.0100	94.0800	86.8500	94.0800	+34.400%	7	39	-89.094%
2026-01-27	70.0000	70.0000	70.0000	70.0000	-2.548%	2	34	-85.343%
2026-01-26	72.1100	72.1100	71.8300	71.8300	+14.653%	22	32	-85.716%
2026-01-23	62.6500	62.6500	62.6500	62.6500	0.000%	10	10	-83.623%

.dark-mode .HqMmLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqMmLc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C440GLD Mar 19 2027 440.00 Call (GLD270319C00440000)option OPRA

GLD20270319C440
GLD Mar 19 2027 440.00 Call (GLD270319C00440000)
option OPRA