Dark

GLD20270319C455
GLD Mar 19 2027 455.00 Call (GLD270319C00455000)
option OPRA

EOD

Sep 17, 2026

11.75+17.500%(+1.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.7000	12.7000	11.7500	11.7500	+17.500%	5	342	0.000%
2026-09-16	11.6500	11.6500	10.0000	10.0000	-9.256%	4	343	+17.500%
2026-09-14	10.7000	11.0200	10.7000	11.0200	-17.143%	9	344	+6.624%
2026-09-11	14.5400	14.5400	13.3000	13.3000	-4.591%	3	337	-11.654%
2026-09-10	13.9400	13.9400	13.9400	13.9400	-7.987%	1	337	-15.710%
2026-09-09	15.1500	15.1500	15.1500	15.1500	+8.214%	3	336	-22.442%
2026-09-08	14.0000	14.0000	14.0000	14.0000	-21.127%	1	334	-16.071%
2026-09-03	16.7500	17.7500	16.5000	17.7500	+29.091%	55	334	-33.803%
2026-09-02	13.4000	13.7500	13.1500	13.7500	+4.167%	45	316	-14.545%
2026-09-01	13.3500	13.3500	13.2000	13.2000	-12.871%	2	327	-10.985%
2026-08-31	15.2500	15.2500	15.0500	15.1500	-13.429%	43	326	-22.442%
2026-08-28	17.5000	17.5000	17.5000	17.5000	-18.033%	1	345	-32.857%
2026-08-27	21.3300	21.3500	21.3300	21.3500	-5.656%	2	345	-44.965%
2026-08-26	22.6300	22.6300	22.6300	22.6300	-8.676%	1	345	-48.078%
2026-08-25	24.7800	24.7800	24.7800	24.7800	-0.282%	1	345	-52.583%
2026-08-24	25.7200	25.7200	24.2500	24.8500	+5.030%	114	345	-52.716%
2026-08-21	21.6000	23.9800	21.6000	23.6600	+48.432%	6	287	-50.338%
2026-08-19	15.9400	15.9400	15.9400	15.9400	+13.857%	1	289	-26.286%
2026-08-18	14.6300	14.6300	14.0000	14.0000	+2.941%	2	288	-16.071%
2026-08-14	13.5900	13.8000	13.5900	13.6000	+1.720%	18	287	-13.603%
2026-08-13	13.3700	13.3700	13.3700	13.3700	-15.111%	1	297	-12.117%
2026-08-12	16.6500	16.6500	15.5000	15.7500	-1.685%	7	296	-25.397%
2026-08-11	16.1800	16.1800	16.0200	16.0200	+10.788%	3	293	-26.654%
2026-08-07	14.3300	14.4600	14.3300	14.4600	+30.505%	6	290	-18.741%
2026-08-06	10.8000	11.1800	10.8000	11.0800	-4.729%	49	285	+6.047%
2026-08-05	9.7000	11.6300	9.7000	11.6300	+64.266%	17	272	+1.032%
2026-08-04	7.0800	7.0800	7.0800	7.0800	+12.919%	1	262	+65.960%
2026-08-03	6.3300	6.3300	6.2700	6.2700	-7.111%	3	262	+87.400%
2026-07-31	6.7500	6.7500	6.7500	6.7500	-11.765%	1	263	+74.074%
2026-07-30	7.6500	7.6500	7.6500	7.6500	+10.072%	1	263	+53.595%
2026-07-29	6.9500	6.9500	6.9500	6.9500	+5.303%	1	263	+69.065%
2026-07-28	6.6500	6.6500	6.6000	6.6000	-13.725%	3	263	+78.030%
2026-07-27	7.8300	7.8300	7.6500	7.6500	+1.864%	3	265	+53.595%
2026-07-23	7.5100	7.5100	7.5100	7.5100	-19.160%	1	265	+56.458%
2026-07-22	9.2900	9.2900	9.2900	9.2900	+5.090%	1	265	+26.480%
2026-07-08	8.6000	8.8400	8.6000	8.8400	-13.840%	22	264	+32.919%
2026-07-07	10.3000	10.3000	10.2600	10.2600	+5.231%	2	254	+14.522%
2026-07-01	9.7500	9.7500	9.7500	9.7500	+10.169%	1	253	+20.513%
2026-06-29	9.1900	9.1900	8.8500	8.8500	-5.246%	3	252	+32.768%
2026-06-25	9.5000	9.5000	9.1300	9.3400	+2.188%	188	253	+25.803%
2026-06-24	9.4500	9.4500	9.1400	9.1400	-15.993%	7	367	+28.556%
2026-06-23	10.9000	10.9000	10.8800	10.8800	-8.954%	2	370	+7.996%
2026-06-22	11.9500	11.9500	11.9500	11.9500	-20.120%	2	371	-1.674%
2026-06-17	16.7500	17.6500	14.9600	14.9600	-8.221%	6	367	-21.457%
2026-06-16	16.3000	16.3000	16.3000	16.3000	-5.835%	1	367	-27.914%
2026-06-15	16.8500	17.4200	16.8500	17.3100	+22.679%	6	367	-32.120%
2026-06-12	14.1100	14.1100	14.1100	14.1100	+21.638%	5	364	-16.726%
2026-06-10	12.2600	12.2600	11.6000	11.6000	-32.440%	6	369	+1.293%
2026-06-08	16.8500	17.1700	16.8500	17.1700	+0.351%	5	365	-31.567%
2026-06-05	17.1100	17.1100	17.1100	17.1100	-24.824%	1	365	-31.327%
2026-06-02	23.0000	23.0000	22.7300	22.7600	-11.715%	10	365	-48.374%
2026-05-21	25.7800	25.7800	25.7800	25.7800	-1.226%	100	363	-54.422%
2026-05-20	26.1000	26.1000	26.1000	26.1000	+4.233%	1	363	-54.981%
2026-05-19	25.0000	25.0400	25.0000	25.0400	-11.048%	2	370	-53.075%
2026-05-18	28.1500	28.1500	28.1500	28.1500	+0.860%	13	370	-58.259%
2026-05-15	27.5000	27.9300	27.5000	27.9100	-17.912%	16	370	-57.900%
2026-05-14	34.0000	34.0000	34.0000	34.0000	-0.147%	1	371	-65.441%
2026-05-13	34.0500	34.0500	34.0500	34.0500	+3.213%	1	371	-65.492%
2026-05-12	33.5200	33.5200	32.9900	32.9900	-7.227%	2	371	-64.383%
2026-05-11	35.8600	35.8600	35.5600	35.5600	+0.028%	2	371	-66.957%
2026-05-08	34.6000	35.5500	34.6000	35.5500	+1.950%	23	372	-66.948%
2026-05-07	37.5800	37.6300	34.8700	34.8700	+1.721%	149	403	-66.303%
2026-05-06	33.9000	34.9900	33.5200	34.2800	+21.302%	7	381	-65.723%
2026-05-05	28.3900	28.3900	28.2600	28.2600	-11.020%	4	382	-58.422%
2026-05-01	31.8800	31.8800	31.7600	31.7600	-19.595%	2	379	-63.004%
2026-04-22	39.5000	39.5000	39.5000	39.5000	+3.295%	1	379	-70.253%
2026-04-21	38.2400	38.2400	38.2400	38.2400	-13.484%	1	380	-69.273%
2026-04-20	44.2000	44.2000	44.2000	44.2000	-7.955%	5	380	-73.416%
2026-04-17	48.0200	48.0200	48.0200	48.0200	+4.962%	1	375	-75.531%
2026-04-16	45.7500	45.7500	45.7500	45.7500	-4.068%	1	376	-74.317%
2026-04-14	45.0500	47.6900	44.8500	47.6900	+15.333%	65	375	-75.362%
2026-04-13	41.3500	41.3500	41.3500	41.3500	-9.932%	1	350	-71.584%
2026-04-10	45.3600	46.4700	44.7800	45.9100	-3.490%	54	349	-74.406%
2026-04-09	47.6100	47.7800	47.4400	47.5700	+3.301%	6	349	-75.300%
2026-04-08	48.8900	48.8900	46.0300	46.0500	+6.845%	142	349	-74.484%
2026-04-07	43.1000	43.1000	43.1000	43.1000	-2.818%	8	418	-72.738%
2026-04-06	44.3500	44.3500	44.3500	44.3500	-3.713%	1	418	-73.506%
2026-04-02	45.8500	46.0600	45.2400	46.0600	-8.338%	8	421	-74.490%
2026-04-01	49.0000	50.2500	49.0000	50.2500	+12.165%	9	421	-76.617%
2026-03-31	43.7500	44.8000	43.7500	44.8000	+15.256%	5	420	-73.772%
2026-03-30	38.8700	38.8700	38.8700	38.8700	-4.963%	4	419	-69.771%
2026-03-27	40.9000	40.9000	40.9000	40.9000	+10.243%	1	419	-71.271%
2026-03-26	37.1000	37.1000	37.1000	37.1000	-7.204%	2	419	-68.329%
2026-03-25	39.4100	39.9800	39.4100	39.9800	+14.229%	4	421	-70.610%
2026-03-23	33.7000	35.0000	33.7000	35.0000	+1.302%	19	421	-66.429%
2026-03-20	34.8000	34.8000	34.5300	34.5500	-11.478%	5	404	-65.991%
2026-03-19	34.9100	39.4700	34.9100	39.0300	-24.258%	5	404	-69.895%
2026-03-18	50.9500	51.5300	49.4500	51.5300	-13.685%	47	404	-77.198%
2026-03-16	58.8700	59.7000	58.6500	59.7000	-2.927%	46	419	-80.318%
2026-03-13	61.5000	61.5000	61.5000	61.5000	-8.889%	15	391	-80.894%
2026-03-12	67.5000	67.5000	67.5000	67.5000	-2.920%	1	391	-82.593%
2026-03-11	69.5300	69.5300	69.5300	69.5300	-0.600%	3	390	-83.101%
2026-03-06	69.6500	69.9500	69.6500	69.9500	+6.065%	3	408	-83.202%
2026-03-05	65.9500	65.9500	65.9500	65.9500	-4.420%	2	409	-82.183%
2026-03-04	69.0000	69.0000	69.0000	69.0000	-0.072%	1	409	-82.971%
2026-03-03	65.5000	69.0500	62.0000	69.0500	-13.688%	85	409	-82.983%
2026-03-02	80.3300	81.0000	77.2000	80.0000	+14.286%	15	418	-85.313%
2026-02-26	70.5000	70.5000	70.0000	70.0000	-4.110%	3	418	-83.214%
2026-02-25	73.0000	73.0000	73.0000	73.0000	+3.767%	1	419	-83.904%
2026-02-24	70.3500	70.3500	70.3500	70.3500	+7.487%	1	419	-83.298%
2026-02-20	59.7500	65.4500	59.7500	65.4500	+12.303%	10	420	-82.047%
2026-02-19	60.8000	60.8000	58.2800	58.2800	-0.376%	11	420	-79.839%
2026-02-18	56.6200	59.0000	56.0700	58.5000	+13.262%	610	410	-79.915%
2026-02-17	51.3100	51.6500	49.9200	51.6500	-3.800%	23	123	-77.251%
2026-02-12	54.2000	56.1000	53.6900	53.6900	-8.097%	6	121	-78.115%
2026-02-10	62.0400	62.0500	58.4200	58.4200	-7.270%	11	119	-79.887%
2026-02-09	64.8000	64.8000	62.6600	63.0000	+8.959%	3	119	-81.349%
2026-02-06	58.1000	58.1000	57.8200	57.8200	+7.873%	24	118	-79.678%
2026-02-05	53.6000	53.6000	53.6000	53.6000	-8.219%	2	117	-78.078%
2026-02-04	65.9000	65.9000	56.9000	58.4000	-2.553%	33	115	-79.880%
2026-02-03	58.5000	62.4200	58.5000	59.9300	+27.919%	57	87	-80.394%
2026-02-02	50.5000	50.5000	46.8500	46.8500	-6.112%	56	71	-74.920%
2026-01-30	69.0000	69.7500	49.9000	49.9000	-43.456%	38	45	-76.453%
2026-01-29	97.0500	97.0500	73.0000	88.2500	+4.438%	6	61	-86.686%
2026-01-28	76.1100	85.0000	76.1100	84.5000	+35.460%	6	58	-86.095%
2026-01-27	62.3800	62.3800	62.3800	62.3800	+3.967%	1	55	-81.164%
2026-01-26	63.8500	64.0000	60.0000	60.0000	+9.890%	13	54	-80.417%
2026-01-23	53.5000	55.1200	53.5000	54.6000	0.000%	41	41	-78.480%

.dark-mode .jJLdqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJLdqv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C455GLD Mar 19 2027 455.00 Call (GLD270319C00455000)option OPRA

GLD20270319C455
GLD Mar 19 2027 455.00 Call (GLD270319C00455000)
option OPRA