Dark

GLD20270319C445
GLD Mar 19 2027 445.00 Call (GLD270319C00445000)
option OPRA

EOD

Sep 17, 2026

14.28-4.800%(-0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.2800	14.2800	14.2800	14.2800	-4.800%	5	711	0.000%
2026-09-16	15.0000	15.0000	15.0000	15.0000	+12.444%	1	711	-4.800%
2026-09-15	13.3900	13.5700	13.3400	13.3400	-3.682%	3	712	+7.046%
2026-09-14	12.9500	13.8500	12.9500	13.8500	-15.549%	2	713	+3.105%
2026-09-11	16.4000	16.4000	16.4000	16.4000	-1.561%	16	711	-12.927%
2026-09-09	16.6700	16.6700	16.6600	16.6600	+0.970%	2	711	-14.286%
2026-09-08	16.9200	17.0200	16.5000	16.5000	-8.840%	21	713	-13.455%
2026-09-04	18.1000	18.1000	18.1000	18.1000	+14.557%	1	724	-21.105%
2026-09-02	15.8000	15.8000	15.8000	15.8000	-11.732%	1	724	-9.620%
2026-08-31	17.9500	18.0000	17.9000	17.9000	-21.145%	15	723	-20.223%
2026-08-28	23.1300	23.1300	22.7000	22.7000	-12.692%	2	727	-37.093%
2026-08-27	24.8200	26.0000	24.8200	26.0000	+1.167%	2	728	-45.077%
2026-08-26	26.9100	27.0200	25.7000	25.7000	-12.107%	6	728	-44.436%
2026-08-25	27.0000	29.3000	27.0000	29.2400	-0.881%	5	726	-51.163%
2026-08-24	29.5300	29.5300	29.5000	29.5000	+8.816%	5	725	-51.593%
2026-08-21	24.7000	27.5000	24.7000	27.1100	+22.117%	12	721	-47.326%
2026-08-20	22.2000	22.2000	22.2000	22.2000	+26.136%	25	719	-35.676%
2026-08-17	17.6000	17.6000	17.6000	17.6000	+9.317%	1	694	-18.864%
2026-08-14	16.3700	16.4500	16.1000	16.1000	+0.625%	5	694	-11.304%
2026-08-13	16.0000	16.0000	16.0000	16.0000	-12.616%	1	693	-10.750%
2026-08-12	18.6500	18.9000	18.3100	18.3100	+3.446%	13	693	-22.010%
2026-08-11	18.4200	18.4200	17.7000	17.7000	-4.324%	2	700	-19.322%
2026-08-10	15.6000	18.5000	15.6000	18.5000	+10.119%	15	699	-22.811%
2026-08-07	16.8000	16.8000	16.8000	16.8000	+29.630%	3	685	-15.000%
2026-08-06	13.6600	13.6600	12.9100	12.9600	+0.465%	5	684	+10.185%
2026-08-05	12.8000	12.9000	12.7500	12.9000	+52.302%	12	683	+10.698%
2026-08-04	8.4300	8.5500	8.4300	8.4700	+10.286%	8	678	+68.595%
2026-07-29	7.6800	7.6800	7.6800	7.6800	-5.535%	1	674	+85.938%
2026-07-28	7.8700	8.1300	7.8700	8.1300	-9.162%	4	674	+75.646%
2026-07-27	8.8500	9.0000	8.8500	8.9500	-0.445%	7	677	+59.553%
2026-07-24	8.9900	8.9900	8.9900	8.9900	-19.732%	1	679	+58.843%
2026-07-22	11.0000	11.2000	11.0000	11.2000	+29.630%	3	679	+27.500%
2026-07-20	8.6400	8.6400	8.6400	8.6400	-3.571%	2	676	+65.278%
2026-07-17	8.9600	8.9600	8.9600	8.9600	+3.107%	1	676	+59.375%
2026-07-16	8.6900	8.6900	8.6900	8.6900	-11.054%	3	675	+64.327%
2026-07-15	9.7700	9.7700	9.7700	9.7700	+13.605%	2	675	+46.162%
2026-07-13	9.0200	9.0200	8.4500	8.6000	-29.101%	10	683	+66.047%
2026-07-07	12.0800	12.1800	12.0800	12.1300	+0.915%	64	676	+17.725%
2026-07-06	12.0200	12.0200	12.0200	12.0200	+17.728%	1	675	+18.802%
2026-06-29	10.7500	10.7500	10.2100	10.2100	-15.967%	21	674	+39.863%
2026-06-26	12.1500	12.1500	12.1500	12.1500	+17.961%	2	661	+17.531%
2026-06-24	11.1500	11.1500	10.3000	10.3000	-33.805%	18	663	+38.641%
2026-06-18	16.3700	16.3700	15.5600	15.5600	-3.713%	18	671	-8.226%
2026-06-12	15.2100	16.1600	14.9300	16.1600	+17.101%	352	671	-11.634%
2026-06-10	14.2700	14.3000	13.8000	13.8000	-22.991%	33	671	+3.478%
2026-06-09	19.1500	19.1500	17.4200	17.9200	-8.103%	102	639	-20.313%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-2.010%	1	640	-26.769%
2026-06-05	22.4200	22.4200	19.9000	19.9000	-17.256%	4	640	-28.241%
2026-06-03	24.0500	24.0500	24.0500	24.0500	-9.416%	1	643	-40.624%
2026-06-02	26.5500	26.5500	26.5500	26.5500	+4.118%	1	643	-46.215%
2026-06-01	25.5000	25.5000	25.5000	25.5000	-10.274%	1	643	-44.000%
2026-05-29	28.4200	28.4200	28.4200	28.4200	+12.332%	1	643	-49.754%
2026-05-28	25.3000	25.3000	25.3000	25.3000	+2.016%	100	643	-43.557%
2026-05-27	23.7000	24.8000	23.7000	24.8000	-18.152%	4	543	-42.419%
2026-05-21	30.3000	30.3000	30.3000	30.3000	+8.993%	1	543	-52.871%
2026-05-20	27.5000	27.8000	27.5000	27.8000	-4.138%	3	543	-48.633%
2026-05-19	31.0000	31.0000	28.5000	29.0000	-7.081%	52	569	-50.759%
2026-05-18	32.5000	32.5000	31.2100	31.2100	-2.316%	4	569	-54.245%
2026-05-15	31.9600	31.9600	31.0500	31.9500	-14.800%	19	569	-55.305%
2026-05-14	37.5000	37.5000	37.5000	37.5000	-4.337%	1	565	-61.920%
2026-05-13	39.2000	39.2000	39.2000	39.2000	-2.244%	5	564	-63.571%
2026-05-08	39.8900	40.1000	39.2200	40.1000	-4.364%	5	564	-64.389%
2026-05-07	41.9000	41.9300	41.9000	41.9300	+8.599%	2	566	-65.943%
2026-05-06	38.6800	41.6000	38.2900	38.6100	+7.549%	402	566	-63.015%
2026-05-01	35.9200	35.9200	35.9000	35.9000	+14.954%	2	366	-60.223%
2026-04-29	31.4100	31.4100	31.2300	31.2300	-5.934%	12	369	-54.275%
2026-04-28	33.3200	33.3200	33.2000	33.2000	-25.141%	2	363	-56.988%
2026-04-22	44.3500	44.3500	44.3500	44.3500	+0.294%	20	363	-67.802%
2026-04-21	45.0200	45.0200	44.2200	44.2200	-10.594%	12	351	-67.707%
2026-04-20	50.0000	50.0000	48.9000	49.4600	-5.376%	5	351	-71.128%
2026-04-17	53.0000	53.0000	52.2700	52.2700	+1.298%	8	350	-72.680%
2026-04-15	52.0500	52.0500	51.3700	51.6000	-2.550%	33	350	-72.326%
2026-04-14	51.0000	52.9500	51.0000	52.9500	+7.230%	3	318	-73.031%
2026-04-10	49.4700	49.4700	49.3800	49.3800	-2.392%	50	319	-71.081%
2026-04-08	53.2800	53.4200	50.0800	50.5900	+4.309%	148	319	-71.773%
2026-04-07	47.8000	48.5600	47.8000	48.5000	-1.921%	4	342	-70.557%
2026-04-06	49.4500	49.4500	49.4500	49.4500	-0.302%	2	344	-71.122%
2026-04-02	50.0000	50.0000	49.6000	49.6000	-9.818%	4	344	-71.210%
2026-04-01	52.4000	55.0000	52.4000	55.0000	+11.156%	13	344	-74.036%
2026-03-31	48.4100	49.4800	48.4100	49.4800	+14.723%	4	352	-71.140%
2026-03-30	43.2500	43.7000	43.1300	43.1300	-0.162%	8	352	-66.891%
2026-03-27	43.1300	43.4000	43.1300	43.2000	+15.200%	10	352	-66.944%
2026-03-26	37.5000	37.5000	37.5000	37.5000	-13.951%	1	348	-61.920%
2026-03-25	43.8100	43.8100	43.5800	43.5800	+16.213%	2	347	-67.233%
2026-03-24	37.5900	37.5900	37.5000	37.5000	+1.024%	2	346	-61.920%
2026-03-23	38.4000	38.4000	37.1200	37.1200	-4.821%	3	344	-61.530%
2026-03-20	40.7300	41.7000	39.0000	39.0000	-10.138%	93	343	-63.385%
2026-03-19	40.0000	43.4500	40.0000	43.4000	-20.367%	4	325	-67.097%
2026-03-18	56.0000	57.3000	54.5000	54.5000	-13.492%	18	323	-73.798%
2026-03-17	63.0000	63.0000	63.0000	63.0000	-6.528%	2	320	-77.333%
2026-03-13	67.4000	67.4000	67.4000	67.4000	-10.479%	1	322	-78.813%
2026-03-11	75.4000	75.4000	75.2900	75.2900	-2.284%	2	322	-81.033%
2026-03-10	77.0500	77.0500	77.0500	77.0500	+8.521%	1	321	-81.467%
2026-03-05	73.4300	73.4300	71.0000	71.0000	-8.974%	4	320	-79.887%
2026-03-04	78.0000	78.0000	78.0000	78.0000	-3.045%	1	318	-81.692%
2026-02-27	80.2800	80.4500	80.2800	80.4500	+4.481%	2	318	-82.250%
2026-02-26	75.9700	77.0000	75.9700	77.0000	-2.655%	2	319	-81.455%
2026-02-25	79.1000	79.1000	79.0600	79.1000	+3.129%	3	321	-81.947%
2026-02-24	76.8900	76.8900	76.7000	76.7000	-4.029%	2	321	-81.382%
2026-02-23	80.5000	80.5000	79.9200	79.9200	+17.963%	4	322	-82.132%
2026-02-20	68.7500	68.7500	67.7500	67.7500	+4.071%	4	321	-78.923%
2026-02-19	65.1000	65.1000	65.1000	65.1000	+3.481%	1	321	-78.065%
2026-02-18	60.8900	63.0400	60.8700	62.9100	+15.220%	274	320	-77.301%
2026-02-17	55.8000	56.0000	54.6000	54.6000	-15.961%	4	183	-73.846%
2026-02-10	69.0000	69.0000	64.8500	64.9700	+8.085%	203	183	-78.021%
2026-02-04	68.5000	68.5000	60.1100	60.1100	-7.238%	12	39	-76.244%
2026-02-03	64.4500	64.8000	64.4500	64.8000	+19.889%	3	36	-77.963%
2026-02-02	54.0500	54.0500	54.0500	54.0500	-15.547%	5	36	-73.580%
2026-01-30	63.5700	64.0000	60.0000	64.0000	-26.530%	3	32	-77.688%
2026-01-29	102.0000	102.0000	87.1100	87.1100	+5.282%	2	29	-83.607%
2026-01-28	82.7400	82.7400	82.7400	82.7400	+21.320%	2	27	-82.741%
2026-01-26	68.2000	68.2000	68.2000	68.2000	0.000%	25	25	-79.062%

.dark-mode .L1MKh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1MKh0{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C445GLD Mar 19 2027 445.00 Call (GLD270319C00445000)option OPRA

GLD20270319C445
GLD Mar 19 2027 445.00 Call (GLD270319C00445000)
option OPRA