Dark

GLD20270319C450
GLD Mar 19 2027 450.00 Call (GLD270319C00450000)
option OPRA

EOD

Sep 17, 2026

12.95+12.121%(+1.40)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8000	14.0000	12.9500	12.9500	+12.121%	22	9,698	0.000%
2026-09-16	13.8500	13.8500	10.8800	11.5500	-9.269%	114	9,699	+12.121%
2026-09-15	12.3000	12.7300	12.0000	12.7300	+4.516%	87	9,701	+1.728%
2026-09-14	11.6800	12.9000	11.5000	12.1800	-10.441%	46	9,644	+6.322%
2026-09-11	15.5000	15.5000	13.4500	13.6000	-0.147%	140	9,623	-4.779%
2026-09-10	14.6500	14.8000	13.5000	13.6200	-13.797%	3,418	9,620	-4.919%
2026-09-09	16.5100	16.5100	15.2000	15.8000	+8.966%	1,987	6,259	-18.038%
2026-09-08	15.7500	15.8000	14.5000	14.5000	-14.303%	98	4,614	-10.690%
2026-09-04	16.1200	17.1000	15.9500	16.9200	-8.043%	192	4,667	-23.463%
2026-09-03	17.9100	19.7500	17.4800	18.4000	+22.667%	416	4,667	-29.620%
2026-09-02	13.9300	15.0500	13.9300	15.0000	+13.464%	666	4,541	-13.667%
2026-09-01	13.8900	14.6000	13.2200	13.2200	-20.361%	524	4,091	-2.042%
2026-08-31	16.5500	16.6900	16.1500	16.6000	-10.944%	838	3,648	-21.988%
2026-08-28	23.9000	24.9200	18.4000	18.6400	-25.050%	136	3,977	-30.526%
2026-08-27	23.7000	24.9200	23.0000	24.8700	+2.388%	47	3,933	-47.929%
2026-08-26	24.9500	25.4400	23.9100	24.2900	-11.961%	114	3,966	-46.686%
2026-08-25	25.1000	27.5900	24.8700	27.5900	+2.451%	31	3,974	-53.063%
2026-08-24	27.6000	28.1500	26.1000	26.9300	+9.695%	126	3,988	-51.912%
2026-08-21	22.7400	25.7000	22.7400	24.5500	+18.086%	267	3,950	-47.251%
2026-08-20	18.2000	21.2000	18.2000	20.7900	+5.159%	81	3,926	-37.710%
2026-08-19	17.6000	19.8400	17.4400	19.7700	+44.307%	1,088	3,957	-34.497%
2026-08-18	16.0000	16.0000	13.7000	13.7000	-16.463%	14	4,751	-5.474%
2026-08-17	16.1200	16.6000	16.1200	16.4000	+7.895%	54	4,747	-21.037%
2026-08-14	15.4000	15.4000	15.0000	15.2000	+9.117%	5	4,791	-14.803%
2026-08-13	15.2500	15.3400	13.8900	13.9300	-17.866%	53	4,791	-7.035%
2026-08-12	17.2500	17.9100	16.8000	16.9600	+5.342%	40	4,783	-23.644%
2026-08-11	17.5000	17.5000	15.7000	16.1000	-5.071%	17	4,792	-19.565%
2026-08-10	14.7500	17.5500	14.2000	16.9600	+11.140%	158	4,800	-23.644%
2026-08-07	15.5000	15.8300	14.7700	15.2600	+29.542%	161	4,792	-15.138%
2026-08-06	12.3900	12.7500	11.5000	11.7800	-3.443%	56	4,719	+9.932%
2026-08-05	10.4000	12.6000	10.4000	12.2000	+57.419%	1,320	4,707	+6.148%
2026-08-04	7.8400	7.8400	7.7500	7.7500	+10.714%	6	3,559	+67.097%
2026-08-03	6.9400	7.0000	6.8200	7.0000	-4.110%	266	3,553	+85.000%
2026-07-31	7.2900	7.4000	7.2800	7.3000	-14.620%	23	3,308	+77.397%
2026-07-30	8.1600	8.6500	8.1600	8.5500	+22.493%	32	3,311	+51.462%
2026-07-29	7.0300	7.0300	6.8200	6.9800	-3.591%	194	3,288	+85.530%
2026-07-28	7.4300	7.4800	7.1800	7.2400	-11.166%	538	3,133	+78.867%
2026-07-27	8.3500	8.3500	8.1500	8.1500	-2.395%	21	2,985	+58.896%
2026-07-24	8.3300	8.5000	8.3300	8.3500	+2.454%	1,020	2,984	+55.090%
2026-07-23	8.4000	8.4000	8.1500	8.1500	-15.979%	17	2,465	+58.896%
2026-07-22	10.0900	10.3500	9.7000	9.7000	+7.778%	19	2,449	+33.505%
2026-07-21	8.4900	9.0000	8.4900	9.0000	+13.780%	2	2,444	+43.889%
2026-07-20	7.9000	7.9100	7.9000	7.9100	-4.699%	4	2,443	+63.717%
2026-07-17	8.2200	8.3100	8.2200	8.3000	+3.106%	3	2,439	+56.024%
2026-07-16	7.8500	8.0500	7.8500	8.0500	-12.500%	11	2,440	+60.870%
2026-07-15	9.2500	9.2500	9.1000	9.2000	+18.710%	100	2,437	+40.761%
2026-07-13	8.7000	8.7000	7.7500	7.7500	-25.265%	525	2,481	+67.097%
2026-07-08	9.3500	10.3700	9.3500	10.3700	-6.912%	20	2,478	+24.879%
2026-07-07	11.0900	11.2400	11.0400	11.1400	-3.130%	39	2,481	+16.248%
2026-07-06	11.0800	11.5700	11.0100	11.5000	+6.481%	8	2,462	+12.609%
2026-07-02	10.8700	11.1500	10.8000	10.8000	+11.340%	4	2,461	+19.907%
2026-07-01	9.6000	10.2200	9.6000	9.7000	+2.105%	3	2,461	+33.505%
2026-06-30	9.6300	9.6700	9.5000	9.5000	-12.924%	23	2,460	+36.316%
2026-06-26	10.6200	11.5400	10.6200	10.9100	+11.327%	6	2,450	+18.698%
2026-06-25	9.9900	10.1800	9.8000	9.8000	+0.823%	3	2,450	+32.143%
2026-06-24	9.4900	10.7500	9.4900	9.7200	-16.207%	41	2,449	+33.230%
2026-06-23	11.7200	11.7200	11.6000	11.6000	-10.355%	22	2,415	+11.638%
2026-06-22	13.0000	13.7500	12.7000	12.9400	-10.139%	81	2,415	+0.077%
2026-06-18	15.3800	15.3800	14.2200	14.4000	-10.112%	28	2,305	-10.069%
2026-06-17	18.1000	18.4800	14.6000	16.0200	-8.457%	237	2,305	-19.164%
2026-06-16	17.8200	17.8500	17.5000	17.5000	-0.568%	39	2,305	-26.000%
2026-06-15	18.5000	18.6200	17.6000	17.6000	+22.137%	414	2,271	-26.420%
2026-06-12	14.8000	15.5000	14.4100	14.4100	-6.671%	150	2,362	-10.132%
2026-06-11	12.4500	15.4400	12.1000	15.4400	+21.575%	122	2,326	-16.127%
2026-06-10	14.4500	14.4500	12.4600	12.7000	-20.625%	730	2,228	+1.969%
2026-06-09	18.0000	18.5000	16.0000	16.0000	-13.279%	671	2,114	-19.063%
2026-06-08	18.3500	18.5000	18.3500	18.4500	-0.913%	346	2,450	-29.810%
2026-06-05	20.7000	20.7000	18.4000	18.6200	-17.865%	288	2,106	-30.451%
2026-06-03	22.3000	22.6700	22.3000	22.6700	-9.968%	2	1,895	-42.876%
2026-06-02	25.2500	25.3200	25.1800	25.1800	+2.566%	3	1,894	-48.570%
2026-06-01	23.9000	24.6000	23.9000	24.5500	-11.500%	7	1,893	-47.251%
2026-05-29	26.8000	27.7400	26.3000	27.7400	+7.728%	18	1,894	-53.317%
2026-05-28	23.9000	25.7800	23.1800	25.7500	+12.347%	230	1,909	-49.709%
2026-05-27	22.5500	23.4800	22.0300	22.9200	-10.118%	34	1,749	-43.499%
2026-05-26	25.5800	25.6900	24.8000	25.5000	-2.523%	21	1,743	-49.216%
2026-05-22	26.0000	26.1600	25.7500	26.1600	+0.809%	9	1,736	-50.497%
2026-05-21	26.5000	26.5000	25.9500	25.9500	-5.739%	2	1,739	-50.096%
2026-05-20	26.2000	27.8700	25.6500	27.5300	+1.028%	10	1,739	-52.960%
2026-05-19	26.8000	27.4000	26.8000	27.2500	-6.774%	73	1,768	-52.477%
2026-05-18	28.5500	29.2300	28.5500	29.2300	-2.567%	12	1,768	-55.696%
2026-05-15	29.2500	30.6500	29.2500	30.0000	-13.295%	15	1,768	-56.833%
2026-05-14	34.6000	34.6000	34.6000	34.6000	-4.182%	1	1,767	-62.572%
2026-05-13	36.1100	36.1100	36.1100	36.1100	+0.810%	1	1,766	-64.137%
2026-05-12	36.5300	36.5300	35.8200	35.8200	-6.573%	4	1,766	-63.847%
2026-05-11	38.3400	38.3400	38.3400	38.3400	-0.725%	1	1,766	-66.223%
2026-05-08	37.7200	38.6200	37.7200	38.6200	+1.712%	2	1,766	-66.468%
2026-05-07	39.7100	39.7100	37.9700	37.9700	+4.947%	46	1,766	-65.894%
2026-05-06	36.3300	36.5700	34.2000	36.1800	+22.603%	1,562	1,752	-64.207%
2026-05-04	30.3000	31.5000	29.0000	29.5100	-11.910%	23	1,372	-56.117%
2026-05-01	34.7300	34.7300	33.5000	33.5000	+0.149%	8	1,373	-61.343%
2026-04-30	32.8200	33.4600	32.5100	33.4500	+13.390%	120	1,373	-61.286%
2026-04-29	29.2500	29.7100	28.8000	29.5000	-8.100%	33	1,278	-56.102%
2026-04-28	33.1500	33.1500	30.7900	32.1000	-11.886%	12	1,291	-59.657%
2026-04-27	37.8800	37.8800	36.3100	36.4300	-7.772%	118	1,291	-64.452%
2026-04-24	39.5000	39.5000	39.5000	39.5000	+3.947%	1	1,334	-67.215%
2026-04-23	40.7000	40.7100	38.0000	38.0000	-9.221%	201	1,334	-65.921%
2026-04-22	41.6500	41.8600	41.6200	41.8600	+1.553%	3	1,408	-69.064%
2026-04-21	44.3500	44.3500	41.2200	41.2200	-12.669%	4	1,407	-68.583%
2026-04-20	47.2000	47.2000	47.2000	47.2000	-5.316%	2	1,407	-72.564%
2026-04-17	50.0000	50.4000	49.8500	49.8500	+7.204%	3	1,405	-74.022%
2026-04-16	47.0400	47.0400	46.5000	46.5000	-2.801%	5	1,402	-72.151%
2026-04-15	49.1700	49.1700	47.7500	47.8400	-3.955%	23	1,399	-72.931%
2026-04-14	47.2500	50.0100	47.2500	49.8100	+15.999%	250	1,380	-74.001%
2026-04-13	45.4100	45.4100	42.9400	42.9400	-9.714%	19	1,393	-69.842%
2026-04-10	48.1100	48.5500	46.5000	47.5600	-2.160%	66	1,393	-72.771%
2026-04-09	48.6100	48.6100	48.6100	48.6100	+1.271%	1	1,367	-73.359%
2026-04-08	51.2500	51.5000	48.0000	48.0000	+2.938%	74	1,366	-73.021%
2026-04-06	47.1700	48.0900	46.4800	46.6300	-2.202%	9	1,349	-72.228%
2026-04-02	44.4200	48.5400	44.4200	47.6800	-7.237%	12	1,350	-72.840%
2026-04-01	50.7200	52.1800	49.9000	51.4000	+5.761%	112	1,350	-74.805%
2026-03-31	45.2600	48.6000	45.2600	48.6000	+18.826%	124	1,326	-73.354%
2026-03-30	41.9400	42.0000	40.9000	40.9000	-3.765%	9	1,297	-68.337%
2026-03-27	39.1000	42.5000	39.1000	42.5000	+18.056%	620	1,302	-69.529%
2026-03-26	37.5000	38.4500	36.0000	36.0000	-9.548%	9	707	-64.028%
2026-03-25	41.4100	41.6000	39.8000	39.8000	+10.556%	10	698	-67.462%
2026-03-23	34.0000	40.1500	34.0000	36.0000	-4.000%	146	700	-64.028%
2026-03-20	42.8000	42.8000	36.4000	37.5000	-14.579%	45	626	-65.467%
2026-03-19	41.5000	43.9000	39.7500	43.9000	-14.591%	66	588	-70.501%
2026-03-18	54.7500	54.9100	51.4000	51.4000	-15.461%	36	554	-74.805%
2026-03-17	60.8000	60.8000	60.8000	60.8000	-2.455%	1	544	-78.701%
2026-03-16	62.3300	62.3300	62.3300	62.3300	-2.120%	3	544	-79.223%
2026-03-13	65.0000	65.0000	63.6800	63.6800	-4.941%	6	544	-79.664%
2026-03-12	71.1000	71.1000	66.9900	66.9900	-8.233%	8	544	-80.669%
2026-03-11	73.0000	73.0000	73.0000	73.0000	-3.260%	1	543	-82.260%
2026-03-10	75.4600	75.4600	75.4600	75.4600	+6.282%	1	542	-82.839%
2026-03-09	69.6400	71.0000	69.0000	71.0000	-3.270%	4	542	-81.761%
2026-03-06	72.0500	73.4000	72.0500	73.4000	+5.993%	22	542	-82.357%
2026-03-05	69.0000	69.2500	67.1000	69.2500	-5.525%	579	542	-81.300%
2026-03-04	73.0000	73.3000	72.9500	73.3000	+1.693%	5	422	-82.333%
2026-03-03	65.9200	72.5000	65.9200	72.0800	-12.098%	15	418	-82.034%
2026-03-02	84.0000	84.0000	82.0000	82.0000	+5.115%	11	418	-84.207%
2026-02-27	76.3000	78.0100	75.7500	78.0100	+6.368%	6	419	-83.400%
2026-02-26	72.8900	73.7500	71.5000	73.3400	-4.256%	9	420	-82.343%
2026-02-25	75.1500	76.6000	74.5700	76.6000	+2.888%	47	420	-83.094%
2026-02-24	73.1500	74.5000	73.1500	74.4500	-5.159%	24	420	-82.606%
2026-02-23	74.1400	78.5000	74.1400	78.5000	+18.401%	17	421	-83.503%
2026-02-20	66.3300	67.0500	63.7500	66.3000	+7.195%	19	411	-80.468%
2026-02-19	60.1600	63.0300	60.1600	61.8500	+0.733%	29	401	-79.062%
2026-02-18	58.5900	61.6000	58.3800	61.4000	+15.674%	13	408	-78.909%
2026-02-17	52.0000	53.0800	51.3000	53.0800	-14.068%	29	402	-75.603%
2026-02-13	58.6400	62.0000	58.6400	61.7700	+7.426%	12	401	-79.035%
2026-02-12	53.5000	58.7000	53.5000	57.5000	-12.813%	20	401	-77.478%
2026-02-11	64.3400	66.2800	64.3400	65.9500	+5.234%	18	396	-80.364%
2026-02-10	63.2500	63.2500	61.3800	62.6700	-5.045%	19	389	-79.336%
2026-02-09	65.3400	67.0000	65.3400	66.0000	+10.000%	40	380	-80.379%
2026-02-06	61.8500	61.8500	60.0000	60.0000	+10.092%	46	363	-78.417%
2026-02-05	54.7900	55.4800	54.5000	54.5000	-10.656%	22	329	-76.239%
2026-02-04	66.2000	66.2000	58.7500	61.0000	-4.163%	11	344	-78.770%
2026-02-03	63.0000	65.7300	60.8100	63.6500	+34.680%	17	342	-79.654%
2026-02-02	54.4500	55.2500	47.2600	47.2600	-20.970%	64	334	-72.598%
2026-01-30	72.6500	73.4900	53.8000	59.8000	-33.850%	103	310	-78.344%
2026-01-29	101.0000	101.0000	75.8000	90.4000	+2.147%	440	299	-85.675%
2026-01-28	79.0600	88.5000	78.9500	88.5000	+27.155%	21	37	-85.367%
2026-01-27	64.8500	69.6000	64.1500	69.6000	+12.168%	5	22	-81.394%
2026-01-26	65.0000	66.2000	62.0500	62.0500	+8.821%	5	18	-79.130%
2026-01-23	55.0300	57.7500	55.0300	57.0200	0.000%	23	14	-77.289%

.dark-mode .drmqgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drmqgZ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C450GLD Mar 19 2027 450.00 Call (GLD270319C00450000)option OPRA

GLD20270319C450
GLD Mar 19 2027 450.00 Call (GLD270319C00450000)
option OPRA