Dark

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

EOD

Sep 17, 2026

16.10+17.949%(+2.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.4000	16.6000	16.1000	16.1000	+17.949%	7	2,066	0.000%
2026-09-16	16.3000	16.5500	13.0000	13.6500	-7.770%	20	2,065	+17.949%
2026-09-15	14.8000	14.8000	14.8000	14.8000	+0.339%	4	2,061	+8.784%
2026-09-14	13.6900	14.7500	13.6900	14.7500	-8.499%	24	2,057	+9.153%
2026-09-11	18.0600	18.0600	16.1200	16.1200	+2.025%	15	2,055	-0.124%
2026-09-10	17.4300	17.6000	15.8000	15.8000	-14.130%	9	2,054	+1.899%
2026-09-09	19.3000	19.3000	18.4000	18.4000	+5.384%	5	2,053	-12.500%
2026-09-08	18.1500	18.2000	17.4600	17.4600	-11.818%	10	2,056	-7.789%
2026-09-04	19.0000	19.8000	19.0000	19.8000	-10.811%	5	2,054	-18.687%
2026-09-03	21.0500	22.3300	20.5000	22.2000	+26.136%	174	2,054	-27.477%
2026-09-02	17.7500	17.7500	16.8000	17.6000	+11.675%	80	2,106	-8.523%
2026-09-01	16.4000	17.0800	15.7600	15.7600	-18.930%	22	2,072	+2.157%
2026-08-31	20.0500	20.0500	19.3000	19.4400	-10.662%	12	2,064	-17.181%
2026-08-28	26.0400	26.9000	21.7500	21.7600	-22.973%	20	2,074	-26.011%
2026-08-27	27.0000	28.3500	26.9000	28.2500	+0.641%	11	2,072	-43.009%
2026-08-26	28.1000	29.3000	27.6000	28.0700	-11.255%	8	2,072	-42.643%
2026-08-25	28.8300	32.0000	28.7000	31.6300	+4.735%	1,177	2,071	-49.099%
2026-08-24	31.5000	32.2900	29.9500	30.2000	+3.780%	89	1,236	-46.689%
2026-08-21	26.7500	29.5200	26.5000	29.1000	+25.702%	343	1,231	-44.674%
2026-08-20	21.3600	23.1600	21.1500	23.1500	+1.535%	18	1,209	-30.454%
2026-08-19	20.9000	22.8000	20.3000	22.8000	+38.940%	62	1,209	-29.386%
2026-08-18	17.0000	17.0000	16.4100	16.4100	-12.713%	123	1,203	-1.889%
2026-08-17	19.0000	19.0000	18.8000	18.8000	+8.046%	4	1,093	-14.362%
2026-08-14	18.0500	18.0500	17.3500	17.4000	+4.254%	7	1,093	-7.471%
2026-08-13	17.8000	18.2000	16.6000	16.6900	-14.847%	107	1,098	-3.535%
2026-08-12	20.6000	21.0000	19.6000	19.6000	+6.348%	14	994	-17.857%
2026-08-11	20.0800	20.1000	18.4300	18.4300	-4.458%	45	990	-12.642%
2026-08-10	17.1200	19.2900	16.8700	19.2900	+8.860%	15	949	-16.537%
2026-08-07	18.4400	18.4800	16.9500	17.7200	+19.407%	130	938	-9.142%
2026-08-06	14.3000	15.0000	14.3000	14.8400	+3.776%	4	845	+8.491%
2026-08-05	12.5000	14.8000	12.5000	14.3000	+55.435%	58	844	+12.587%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+10.444%	1	838	+75.000%
2026-08-03	8.3500	8.3500	8.2000	8.3300	-7.444%	6	838	+93.277%
2026-07-31	8.7500	9.0000	8.6000	9.0000	-9.548%	15	834	+78.889%
2026-07-30	9.9500	9.9500	9.9500	9.9500	+4.517%	1	828	+61.809%
2026-07-29	8.3000	9.5200	8.2000	9.5200	+5.778%	9	827	+69.118%
2026-07-28	8.6300	9.0000	8.5000	9.0000	-9.091%	12	830	+78.889%
2026-07-27	9.8500	9.9200	9.8500	9.9000	-3.509%	21	819	+62.626%
2026-07-24	10.2600	10.2600	10.2600	10.2600	+2.395%	1	799	+56.920%
2026-07-23	10.0200	10.0200	10.0200	10.0200	-17.190%	1	800	+60.679%
2026-07-22	12.1000	12.1000	12.1000	12.1000	+27.368%	2	800	+33.058%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-1.554%	1	801	+69.474%
2026-07-17	9.6500	9.6500	9.6500	9.6500	-9.813%	5	802	+66.839%
2026-07-15	10.7000	10.7000	10.7000	10.7000	+7.863%	5	805	+50.467%
2026-07-13	9.9200	9.9200	9.9200	9.9200	-14.850%	1	802	+62.298%
2026-07-10	11.6500	11.6500	11.6500	11.6500	-12.340%	1	801	+38.197%
2026-07-07	13.2900	13.2900	13.2900	13.2900	-0.225%	1	800	+21.144%
2026-07-06	13.3200	13.3200	13.3200	13.3200	+12.690%	1	800	+20.871%
2026-07-01	12.8000	12.8000	11.6500	11.8200	+2.338%	7	799	+36.210%
2026-06-30	11.4400	11.5500	11.4400	11.5500	+3.125%	6	803	+39.394%
2026-06-29	11.6500	11.6500	11.2000	11.2000	-14.308%	15	802	+43.750%
2026-06-26	12.9000	13.5000	12.9000	13.0700	+7.749%	8	790	+23.183%
2026-06-24	11.9400	12.2000	11.5000	12.1300	-20.302%	85	785	+32.729%
2026-06-22	15.6500	15.8300	15.2200	15.2200	-11.512%	190	783	+5.782%
2026-06-18	17.2000	17.2000	17.2000	17.2000	-19.135%	3	704	-6.395%
2026-06-15	21.2700	21.2700	21.2700	21.2700	+23.233%	1	704	-24.307%
2026-06-12	16.9000	17.2600	16.9000	17.2600	+4.988%	30	704	-6.721%
2026-06-11	14.1000	16.4400	14.1000	16.4400	+11.609%	7	679	-2.068%
2026-06-10	15.6000	15.6000	14.6000	14.7300	-28.668%	12	675	+9.301%
2026-06-09	20.6500	20.6500	20.6500	20.6500	-4.398%	1	674	-22.034%
2026-06-08	21.1500	21.6000	21.1500	21.6000	-1.907%	8	674	-25.463%
2026-06-05	23.5000	23.6000	21.6000	22.0200	-22.246%	15	680	-26.885%
2026-06-04	28.3200	28.3200	28.3200	28.3200	+10.841%	1	680	-43.150%
2026-06-03	25.6100	25.6100	25.5500	25.5500	-10.351%	2	680	-36.986%
2026-06-02	28.5000	28.5000	28.5000	28.5000	+3.074%	1	680	-43.509%
2026-06-01	27.5000	27.6700	27.5000	27.6500	-16.667%	3	679	-41.772%
2026-05-29	30.3400	33.1800	30.3400	33.1800	+25.208%	4	678	-51.477%
2026-05-27	26.5000	26.5000	26.5000	26.5000	-13.399%	1	679	-39.245%
2026-05-19	30.0000	30.6000	30.0000	30.6000	-7.329%	3	678	-47.386%
2026-05-18	34.5400	34.5400	32.9700	33.0200	-2.163%	9	677	-51.242%
2026-05-15	32.8900	34.1700	32.6300	33.7500	-20.213%	9	677	-52.296%
2026-05-13	42.3000	42.3000	42.3000	42.3000	+4.239%	1	676	-61.939%
2026-05-12	40.5800	40.5800	40.5800	40.5800	-5.891%	1	676	-60.325%
2026-05-11	42.9000	43.1200	42.7600	43.1200	+1.221%	6	676	-62.662%
2026-05-08	43.8100	43.8100	41.8100	42.6000	-3.138%	6	678	-62.207%
2026-05-07	44.0000	46.8000	43.9800	43.9800	+8.861%	12	679	-63.392%
2026-05-06	41.1500	42.3900	40.4000	40.4000	+15.429%	831	678	-60.149%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+6.061%	2	276	-54.000%
2026-05-04	33.0000	33.0000	33.0000	33.0000	-12.814%	1	274	-51.212%
2026-04-30	37.2400	38.0200	37.1400	37.8500	+10.608%	65	273	-57.464%
2026-04-29	33.6000	34.2200	33.6000	34.2200	-3.388%	2	232	-52.951%
2026-04-28	35.4200	35.4200	35.4200	35.4200	-16.854%	1	231	-54.545%
2026-04-27	42.6000	42.6000	42.6000	42.6000	-4.441%	1	230	-62.207%
2026-04-24	44.5000	44.6000	44.5000	44.5800	-9.939%	5	229	-63.885%
2026-04-21	49.5000	49.5000	49.5000	49.5000	-4.716%	1	227	-67.475%
2026-04-20	54.7000	54.7000	51.9500	51.9500	-6.396%	9	227	-69.009%
2026-04-17	55.5000	55.5000	55.5000	55.5000	+7.143%	7	225	-70.991%
2026-04-16	50.0000	51.8000	50.0000	51.8000	-1.820%	4	224	-68.919%
2026-04-15	52.7600	52.7600	52.7600	52.7600	-5.227%	2	224	-69.484%
2026-04-14	52.5500	55.7100	52.5500	55.6700	+12.057%	22	224	-71.080%
2026-04-13	48.7800	49.6800	48.0000	49.6800	-9.244%	84	216	-67.593%
2026-04-09	54.3300	54.7400	54.3300	54.7400	+4.786%	6	177	-70.588%
2026-04-08	55.0000	55.0000	52.2000	52.2400	+3.610%	14	181	-69.181%
2026-04-07	52.5000	52.5000	49.9800	50.4200	-0.099%	16	171	-68.068%
2026-04-06	53.7600	53.7600	50.4700	50.4700	-2.942%	4	170	-68.100%
2026-04-02	51.9500	52.1100	51.9500	52.0000	-8.788%	6	171	-69.038%
2026-04-01	55.1300	57.6600	54.5000	57.0100	+10.635%	20	171	-71.759%
2026-03-31	49.4500	51.5300	49.1500	51.5300	+14.715%	9	168	-68.756%
2026-03-27	47.9400	47.9400	44.4400	44.9200	-0.597%	7	161	-64.159%
2026-03-25	46.0000	46.0000	45.1900	45.1900	+14.783%	8	159	-64.373%
2026-03-24	38.0000	39.3700	38.0000	39.3700	+3.415%	10	160	-59.106%
2026-03-23	37.7000	41.1200	36.2700	38.0700	-11.895%	25	160	-57.709%
2026-03-20	42.0000	43.2100	42.0000	43.2100	-3.978%	3	147	-62.740%
2026-03-19	42.8500	45.8500	42.8500	45.0000	-24.268%	10	147	-64.222%
2026-03-18	56.7400	59.4200	56.7400	59.4200	-8.949%	19	144	-72.905%
2026-03-16	66.8900	66.8900	65.2600	65.2600	-7.825%	2	153	-75.329%
2026-03-13	71.1000	71.1000	70.8000	70.8000	-3.424%	2	152	-77.260%
2026-03-12	73.3100	73.3100	73.3100	73.3100	-6.683%	1	153	-78.038%
2026-03-11	78.5600	78.5600	78.4400	78.5600	-3.548%	100	152	-79.506%
2026-03-10	82.0000	82.0000	81.3100	81.4500	+5.601%	4	114	-80.233%
2026-03-09	73.2500	77.1300	73.2500	77.1300	-0.606%	10	114	-79.126%
2026-03-06	78.2000	78.9900	77.6000	77.6000	+5.535%	3	118	-79.253%
2026-03-05	73.8200	75.0000	72.2000	73.5300	-6.092%	5	118	-78.104%
2026-03-04	79.1400	79.1400	78.2000	78.3000	+2.020%	3	117	-79.438%
2026-03-03	76.0400	76.7500	73.1500	76.7500	-14.532%	5	114	-79.023%
2026-03-02	89.8500	91.2000	88.0000	89.8000	+8.717%	17	114	-82.071%
2026-02-27	82.6000	82.6000	82.6000	82.6000	+2.329%	1	101	-80.508%
2026-02-26	80.7200	80.7200	80.7200	80.7200	-0.665%	1	100	-80.055%
2026-02-25	81.2000	81.2600	81.2000	81.2600	+1.070%	2	100	-80.187%
2026-02-24	78.0000	80.4000	77.8000	80.4000	-1.531%	5	100	-79.975%
2026-02-23	81.6500	81.6500	81.6500	81.6500	+14.596%	2	97	-80.282%
2026-02-20	71.2500	71.2500	71.2500	71.2500	+6.027%	1	97	-77.404%
2026-02-19	67.2000	67.2000	67.2000	67.2000	+1.710%	2	97	-76.042%
2026-02-18	63.9400	66.1100	63.6900	66.0700	-4.038%	122	97	-75.632%
2026-02-12	68.5000	68.8500	68.5000	68.8500	-1.220%	2	51	-76.616%
2026-02-11	69.7000	69.7000	69.7000	69.7000	+3.720%	1	51	-76.901%
2026-02-10	70.8000	70.8000	66.4500	67.2000	-7.157%	7	50	-76.042%
2026-02-09	68.8500	72.3800	68.8500	72.3800	+9.833%	8	49	-77.756%
2026-02-06	65.9000	65.9000	65.9000	65.9000	+13.621%	1	49	-75.569%
2026-02-05	59.1500	61.2000	57.5000	58.0000	-9.134%	13	49	-72.241%
2026-02-04	63.8300	63.8300	63.8300	63.8300	-5.015%	1	53	-74.777%
2026-02-03	66.0500	67.2000	66.0500	67.2000	+26.673%	14	53	-76.042%
2026-02-02	61.1200	61.1200	53.0500	53.0500	-18.760%	5	45	-69.651%
2026-01-30	65.3400	65.3400	58.5500	65.3000	-31.745%	17	43	-75.345%
2026-01-29	107.0000	107.0000	95.6700	95.6700	+1.690%	13	32	-83.171%
2026-01-28	89.0100	94.0800	86.8500	94.0800	+34.400%	7	39	-82.887%
2026-01-27	70.0000	70.0000	70.0000	70.0000	-2.548%	2	34	-77.000%
2026-01-26	72.1100	72.1100	71.8300	71.8300	+14.653%	22	32	-77.586%
2026-01-23	62.6500	62.6500	62.6500	62.6500	0.000%	10	10	-74.302%

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