Dark

GLD20270319C460
GLD Mar 19 2027 460.00 Call (GLD270319C00460000)
option OPRA

EOD

Sep 17, 2026

10.95+18.635%(+1.72)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6100	11.9000	10.9500	10.9500	+18.635%	145	4,150	0.000%
2026-09-16	11.2200	11.4000	9.2300	9.2300	-12.760%	12	4,101	+18.635%
2026-09-15	10.4000	10.5800	10.4000	10.5800	-0.189%	4	4,095	+3.497%
2026-09-14	10.2000	10.6000	9.8400	10.6000	-8.935%	12	4,096	+3.302%
2026-09-10	12.3000	12.6900	11.6400	11.6400	-12.744%	44	4,095	-5.928%
2026-09-09	14.0500	14.0500	13.3400	13.3400	+9.794%	21	4,076	-17.916%
2026-09-08	12.9900	12.9900	12.1500	12.1500	-16.207%	3	4,055	-9.877%
2026-09-04	13.8500	14.5000	13.7500	14.5000	-7.051%	5	4,058	-24.483%
2026-09-03	15.5000	16.3000	14.9000	15.6000	+21.875%	47	4,058	-29.808%
2026-09-02	12.2500	12.8000	12.2500	12.8000	+13.074%	3	4,036	-14.453%
2026-09-01	11.7700	12.2500	11.2000	11.3200	-18.620%	94	4,073	-3.269%
2026-08-31	14.8000	14.8000	13.9000	13.9100	-12.350%	121	4,056	-21.280%
2026-08-28	21.3000	21.5900	15.8700	15.8700	-26.186%	228	4,009	-31.002%
2026-08-27	20.0000	21.9500	20.0000	21.5000	+5.134%	129	4,001	-49.070%
2026-08-26	21.8500	21.8500	20.4500	20.4500	-11.853%	19	3,894	-46.455%
2026-08-25	21.9000	23.8000	21.5500	23.2000	+1.665%	11	3,916	-52.802%
2026-08-24	24.4000	24.5000	22.8200	22.8200	+4.775%	58	3,916	-52.016%
2026-08-21	20.0000	22.4000	19.9700	21.7800	+21.676%	215	3,873	-49.725%
2026-08-20	15.9600	17.9000	15.9600	17.9000	+12.579%	29	3,793	-38.827%
2026-08-19	15.2700	16.3000	15.2700	15.9000	+18.216%	5	3,794	-31.132%
2026-08-18	13.4500	13.4500	13.4500	13.4500	-1.465%	1	3,794	-18.587%
2026-08-17	12.5500	13.7900	12.5500	13.6500	+5.814%	9	3,793	-19.780%
2026-08-14	12.8900	13.0100	12.8000	12.9000	+0.311%	2,511	3,789	-15.116%
2026-08-13	13.1000	13.1000	12.8600	12.8600	-12.814%	12	3,792	-14.852%
2026-08-12	14.7200	14.7500	14.4800	14.7500	+8.059%	4	3,796	-25.763%
2026-08-11	14.6700	15.1500	13.6500	13.6500	-2.847%	261	3,797	-19.780%
2026-08-10	12.4500	14.1000	12.4500	14.0500	+7.828%	19	3,684	-22.064%
2026-08-07	14.0000	14.0000	12.6800	13.0300	+36.440%	31	3,679	-15.963%
2026-08-06	10.7000	10.7000	9.5500	9.5500	-9.479%	3	3,677	+14.660%
2026-08-05	9.0000	10.5500	9.0000	10.5500	+63.566%	25	3,677	+3.791%
2026-08-04	6.5200	6.5200	6.4500	6.4500	+11.207%	5	3,666	+69.767%
2026-08-03	5.8500	5.8500	5.8000	5.8000	-7.200%	2	3,666	+88.793%
2026-07-31	6.1500	6.2500	6.1500	6.2500	-13.912%	3	3,664	+75.200%
2026-07-30	6.8600	7.2600	6.8600	7.2600	+19.408%	2,503	3,661	+50.826%
2026-07-28	6.1200	6.1200	6.0800	6.0800	-12.518%	14	1,163	+80.099%
2026-07-27	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,159	+57.554%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-1.823%	2	1,159	+56.429%
2026-07-23	7.1300	7.1300	7.1300	7.1300	-20.067%	1	1,159	+53.576%
2026-07-22	8.4500	8.9200	8.4500	8.9200	+17.368%	13	1,159	+22.758%
2026-07-21	7.6000	7.6000	7.6000	7.6000	+10.626%	10	1,156	+44.079%
2026-07-16	6.8700	6.8700	6.8700	6.8700	-7.162%	2	1,148	+59.389%
2026-07-15	7.3800	7.8000	7.3800	7.4000	-9.425%	22	1,157	+47.973%
2026-07-14	8.1700	8.1700	8.1700	8.1700	+16.714%	6	1,150	+34.027%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-14.634%	4	1,154	+56.429%
2026-07-10	8.2000	8.2000	8.2000	8.2000	-8.990%	1	1,150	+33.537%
2026-07-09	9.0500	9.0500	8.9000	9.0100	+8.554%	6	1,150	+21.532%
2026-07-08	8.3200	8.3200	8.2500	8.3000	-8.791%	17	1,145	+31.928%
2026-07-07	9.1000	9.1000	9.1000	9.1000	-5.208%	25	1,144	+20.330%
2026-07-06	9.4500	9.6000	9.4500	9.6000	-3.030%	5	1,144	+14.063%
2026-07-02	9.9000	9.9000	9.9000	9.9000	+8.791%	4	1,144	+10.606%
2026-07-01	8.0000	9.1000	8.0000	9.1000	+8.333%	7	1,144	+20.330%
2026-06-30	8.2700	8.4000	8.2700	8.4000	-1.176%	5	1,141	+30.357%
2026-06-29	8.3000	8.5000	8.3000	8.5000	-12.821%	6	1,143	+28.824%
2026-06-26	9.4700	9.7500	9.4700	9.7500	+7.735%	2	1,142	+12.308%
2026-06-25	8.8000	9.0600	8.2500	9.0500	+4.503%	648	1,142	+20.994%
2026-06-24	8.6600	8.6600	8.6600	8.6600	-13.400%	2	876	+26.443%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-9.502%	2	878	+9.500%
2026-06-22	11.4000	11.4000	10.9500	11.0500	-10.887%	10	876	-0.905%
2026-06-18	12.2300	12.4000	12.2300	12.4000	-17.333%	4	872	-11.694%
2026-06-15	15.7500	15.8000	15.0000	15.0000	+14.242%	4	872	-27.000%
2026-06-12	12.6000	13.2100	12.3500	13.1300	+21.014%	203	874	-16.603%
2026-06-10	12.2400	12.2400	10.8500	10.8500	-24.390%	10	773	+0.922%
2026-06-09	15.3700	15.3700	14.0000	14.3500	-10.313%	10	770	-23.693%
2026-06-08	15.8500	16.0000	15.6500	16.0000	-5.325%	4	774	-31.563%
2026-06-05	18.3500	18.3500	16.9000	16.9000	-19.905%	2	774	-35.207%
2026-06-04	21.1000	21.1000	21.1000	21.1000	+7.653%	2	775	-48.104%
2026-06-03	19.6000	19.6000	19.6000	19.6000	-7.981%	1	777	-44.133%
2026-06-02	21.5000	21.6500	21.3000	21.3000	-11.692%	4	778	-48.592%
2026-05-29	24.0000	24.4000	24.0000	24.1200	+10.389%	4	778	-54.602%
2026-05-28	21.2100	21.8500	21.2100	21.8500	+8.329%	3	778	-49.886%
2026-05-27	19.8200	20.1700	19.8200	20.1700	-7.689%	3	780	-45.711%
2026-05-26	22.2700	22.2700	21.8500	21.8500	-5.000%	4	788	-49.886%
2026-05-22	23.0000	23.0000	23.0000	23.0000	-4.564%	8	788	-52.391%
2026-05-21	24.1000	24.1000	24.1000	24.1000	-2.192%	3	788	-54.564%
2026-05-20	24.7000	24.7000	24.6400	24.6400	+1.860%	3	788	-55.560%
2026-05-19	24.2600	24.2600	24.1900	24.1900	-5.026%	2	791	-54.733%
2026-05-18	25.4000	25.4700	25.4000	25.4700	-1.622%	2	791	-57.008%
2026-05-15	25.5000	26.6600	25.3000	25.8900	-21.782%	49	791	-57.706%
2026-05-11	33.9900	33.9900	33.1000	33.1000	-0.898%	3	812	-66.918%
2026-05-08	33.8200	33.8200	33.0600	33.4000	+0.602%	21	810	-67.216%
2026-05-07	36.0000	36.0000	33.2000	33.2000	+3.750%	593	807	-67.018%
2026-05-06	32.5000	33.3400	31.6500	32.0000	+20.256%	125	522	-65.781%
2026-05-05	26.6000	26.6100	26.6000	26.6100	+1.256%	2	492	-58.850%
2026-05-04	26.8500	26.8500	26.2800	26.2800	-9.969%	2	491	-58.333%
2026-05-01	30.1400	30.1400	29.1900	29.1900	+0.034%	11	491	-62.487%
2026-04-30	29.2000	29.2000	29.1500	29.1800	+7.874%	4	491	-62.474%
2026-04-29	26.0500	27.0500	26.0500	27.0500	-3.942%	6	489	-59.519%
2026-04-28	27.4600	28.1600	27.4600	28.1600	-12.817%	5	492	-61.115%
2026-04-27	33.2000	33.2300	32.0500	32.3000	-3.754%	110	495	-66.099%
2026-04-24	35.7500	35.7500	33.5600	33.5600	-5.677%	5	601	-67.372%
2026-04-23	35.5800	35.5800	35.5800	35.5800	+0.084%	3	601	-69.224%
2026-04-21	38.2800	38.2800	35.5500	35.5500	-21.105%	3	600	-69.198%
2026-04-17	45.0600	45.0600	45.0600	45.0600	+7.670%	10	600	-75.699%
2026-04-16	41.8500	41.8500	41.8500	41.8500	-4.691%	100	600	-73.835%
2026-04-15	43.9100	43.9100	43.9100	43.9100	-3.004%	6	500	-75.063%
2026-04-14	45.0800	45.2700	45.0800	45.2700	+18.353%	2	500	-75.812%
2026-04-13	38.2500	38.2500	38.2500	38.2500	-15.000%	5	499	-71.373%
2026-04-09	45.2700	45.7500	45.0000	45.0000	-4.438%	122	504	-75.667%
2026-04-08	46.9000	47.0900	46.8900	47.0900	+8.627%	19	442	-76.747%
2026-04-07	43.3500	43.3500	43.3500	43.3500	-0.801%	1	426	-74.740%
2026-04-06	43.7000	43.7000	43.7000	43.7000	+0.115%	3	427	-74.943%
2026-04-02	43.4700	43.7200	43.4700	43.6500	-7.619%	3	427	-74.914%
2026-04-01	45.9200	47.2500	45.9200	47.2500	+7.877%	9	427	-76.825%
2026-03-31	40.4000	43.8000	40.4000	43.8000	+14.420%	15	428	-75.000%
2026-03-30	37.6900	38.2800	37.6900	38.2800	-1.085%	4	432	-71.395%
2026-03-27	35.0000	38.8400	35.0000	38.7000	+19.629%	64	428	-71.705%
2026-03-26	34.3000	34.4900	32.3300	32.3500	-14.531%	31	420	-66.151%
2026-03-25	37.8500	37.8500	37.8500	37.8500	+15.749%	4	420	-71.070%
2026-03-24	32.0200	32.7000	32.0200	32.7000	+1.553%	3	416	-66.514%
2026-03-23	33.2000	33.2000	31.6000	32.2000	-5.294%	6	414	-65.994%
2026-03-20	38.8000	38.8000	33.3700	34.0000	-12.753%	138	412	-67.794%
2026-03-19	35.6500	38.9700	34.2000	38.9700	-20.696%	17	513	-71.901%
2026-03-18	48.6000	50.1500	48.3000	49.1400	-11.935%	62	512	-77.717%
2026-03-17	57.5000	57.5000	55.5000	55.8000	-3.041%	11	556	-80.376%
2026-03-16	58.7000	58.7000	56.2000	57.5500	-2.458%	28	547	-80.973%
2026-03-13	62.2000	62.2000	58.8000	59.0000	-5.524%	9	533	-81.441%
2026-03-12	65.7300	65.7300	62.4300	62.4500	-6.791%	8	524	-82.466%
2026-03-11	68.0000	68.5000	67.0000	67.0000	-3.109%	4	531	-83.657%
2026-03-10	70.1500	70.8500	68.5000	69.1500	+6.631%	44	533	-84.165%
2026-03-09	64.8500	64.8500	64.8500	64.8500	+0.730%	1	577	-83.115%
2026-03-06	64.9900	64.9900	64.3800	64.3800	+1.386%	3	576	-82.992%
2026-03-05	62.8100	63.5000	62.8100	63.5000	-4.869%	99	573	-82.756%
2026-03-04	67.5000	68.0700	66.7500	66.7500	-0.373%	30	523	-83.596%
2026-03-03	61.9800	67.0000	60.8000	67.0000	-14.366%	26	493	-83.657%
2026-03-02	77.3500	78.2400	77.3500	78.2400	+6.232%	3	485	-86.005%
2026-02-27	71.0000	73.6500	71.0000	73.6500	+7.565%	22	486	-85.132%
2026-02-26	68.4700	68.4700	68.4700	68.4700	-1.126%	1	466	-84.008%
2026-02-25	69.3000	70.6500	69.2500	69.2500	+1.391%	186	444	-84.188%
2026-02-24	66.4100	68.3000	66.4100	68.3000	-3.735%	48	444	-83.968%
2026-02-23	67.1000	71.1400	67.1000	70.9500	+12.780%	16	400	-84.567%
2026-02-20	60.5500	63.0000	58.8400	62.9100	+10.368%	48	388	-82.594%
2026-02-19	56.4100	58.0000	56.4100	57.0000	+2.059%	21	353	-80.789%
2026-02-18	54.1500	56.9000	54.1500	55.8500	+12.828%	6	342	-80.394%
2026-02-17	48.9000	49.5000	48.9000	49.5000	-13.005%	36	338	-77.879%
2026-02-13	54.4200	56.9000	54.4200	56.9000	+13.800%	13	310	-80.756%
2026-02-12	50.0000	50.0000	50.0000	50.0000	-17.763%	1	310	-78.100%
2026-02-11	59.0000	60.8000	59.0000	60.8000	+7.402%	24	309	-81.990%
2026-02-10	57.5000	57.5000	56.4300	56.6100	-9.857%	17	287	-80.657%
2026-02-09	60.9200	62.8000	58.8500	62.8000	+14.182%	91	282	-82.564%
2026-02-06	55.9800	56.0100	55.0000	55.0000	+10.243%	6	191	-80.091%
2026-02-05	49.8900	49.8900	49.8900	49.8900	-5.868%	2	185	-78.052%
2026-02-04	62.0000	62.0000	53.0000	53.0000	-10.169%	219	187	-79.340%
2026-02-03	61.0000	61.0000	58.5000	59.0000	+28.261%	79	68	-81.441%
2026-02-02	46.0000	46.0000	46.0000	46.0000	-18.584%	1	63	-76.196%
2026-01-30	65.5000	66.9500	50.8000	56.5000	-20.979%	36	62	-80.619%
2026-01-29	93.8400	95.0000	69.1500	71.5000	-1.651%	27	45	-84.685%
2026-01-28	71.0500	72.7000	71.0500	72.7000	+11.026%	2	20	-84.938%
2026-01-27	59.9000	65.4800	59.8000	65.4800	+7.256%	6	20	-83.277%
2026-01-26	59.6100	61.0500	59.6100	61.0500	+18.544%	11	15	-82.064%
2026-01-23	51.0000	51.5000	51.0000	51.5000	0.000%	7	7	-78.738%

.dark-mode .KlqWYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlqWYp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C460GLD Mar 19 2027 460.00 Call (GLD270319C00460000)option OPRA

GLD20270319C460
GLD Mar 19 2027 460.00 Call (GLD270319C00460000)
option OPRA