Dark

GLD20270319C465
GLD Mar 19 2027 465.00 Call (GLD270319C00465000)
option OPRA

EOD

Sep 17, 2026

10.05+12.921%(+1.15)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7200	11.0000	10.0500	10.0500	+12.921%	412	2,446	0.000%
2026-09-16	10.1500	10.6100	8.9000	8.9000	-9.645%	523	2,093	+12.921%
2026-09-15	9.8500	9.8500	9.8500	9.8500	+1.651%	1	1,591	+2.030%
2026-09-14	9.0000	9.6900	9.0000	9.6900	-9.692%	4	1,590	+3.715%
2026-09-11	11.4000	11.4000	10.7300	10.7300	-0.923%	3	1,592	-6.337%
2026-09-10	11.7300	11.7300	10.8300	10.8300	-12.237%	34	1,591	-7.202%
2026-09-09	13.0000	13.0000	12.3400	12.3400	-4.341%	46	1,591	-18.558%
2026-09-04	12.9000	12.9000	12.9000	12.9000	-7.527%	3	1,547	-22.093%
2026-09-03	14.3500	14.3500	13.9500	13.9500	+22.368%	17	1,547	-27.957%
2026-09-02	11.4000	11.4000	11.4000	11.4000	+7.042%	20	1,546	-11.842%
2026-09-01	11.1200	11.1200	10.6500	10.6500	-16.076%	12	1,530	-5.634%
2026-08-31	12.9500	13.1000	12.6900	12.6900	-13.732%	121	1,521	-20.804%
2026-08-28	16.7100	16.9300	14.7100	14.7100	-24.949%	30	1,451	-31.679%
2026-08-26	20.4000	20.4000	19.6000	19.6000	-8.837%	4	1,455	-48.724%
2026-08-24	22.5700	22.5700	21.1500	21.5000	+6.965%	23	1,455	-53.256%
2026-08-21	20.7000	20.7000	20.1000	20.1000	+27.054%	4	1,449	-50.000%
2026-08-20	15.0500	15.8200	15.0500	15.8200	+5.116%	2	1,449	-36.473%
2026-08-19	13.6200	15.2800	13.6200	15.0500	+15.769%	5	1,447	-33.223%
2026-08-17	12.2000	13.0000	12.2000	13.0000	+9.244%	2	1,448	-22.692%
2026-08-14	11.9000	11.9000	11.9000	11.9000	+5.310%	30	1,448	-15.546%
2026-08-13	12.0000	12.0000	11.3000	11.3000	-15.672%	31	1,466	-11.062%
2026-08-12	13.8100	13.9000	13.4000	13.4000	+11.481%	38	1,448	-25.000%
2026-08-10	12.0000	12.0200	12.0000	12.0200	+2.560%	2	1,448	-16.389%
2026-08-07	12.5800	12.5800	11.7000	11.7200	+26.703%	7	1,446	-14.249%
2026-08-05	8.0000	9.2500	8.0000	9.2500	+54.167%	12	1,444	+8.649%
2026-08-04	6.0000	6.0000	6.0000	6.0000	+13.208%	5	1,441	+67.500%
2026-08-03	5.3500	5.3500	5.3000	5.3000	-21.598%	2	1,441	+89.623%
2026-07-15	6.7600	6.7600	6.7600	6.7600	-11.864%	2	1,441	+48.669%
2026-07-14	7.7800	7.9000	7.6700	7.6700	+19.844%	60	1,443	+31.030%
2026-07-13	6.4000	6.4000	6.4000	6.4000	-15.232%	4	1,465	+57.031%
2026-07-10	7.5500	7.5500	7.5500	7.5500	-7.927%	1	1,465	+33.113%
2026-07-09	8.0700	8.2000	8.0700	8.2000	+7.753%	61	1,465	+22.561%
2026-07-08	7.6100	7.6100	7.6100	7.6100	-10.890%	1	1,405	+32.063%
2026-07-06	8.5400	8.5400	8.5400	8.5400	-0.117%	2	1,405	+17.681%
2026-07-02	8.5100	8.5500	8.5100	8.5500	+10.323%	2	1,405	+17.544%
2026-07-01	7.7500	7.7500	7.7500	7.7500	-2.023%	1	1,405	+29.677%
2026-06-25	7.8800	8.4500	7.6400	7.9100	-30.614%	9	1,405	+27.054%
2026-06-18	11.4000	11.4000	11.4000	11.4000	-16.788%	3	1,410	-11.842%
2026-06-16	13.7000	13.7000	13.7000	13.7000	-5.517%	20	1,410	-26.642%
2026-06-15	14.8500	14.8500	14.5000	14.5000	+44.279%	23	1,422	-30.690%
2026-06-10	10.1800	10.1800	10.0500	10.0500	-31.352%	6	1,422	0.000%
2026-06-09	14.6800	14.6800	14.3600	14.6400	-0.068%	4	1,428	-31.352%
2026-06-08	14.6500	14.6500	14.6500	14.6500	-3.555%	1	1,429	-31.399%
2026-06-05	17.0500	17.0500	15.1900	15.1900	-15.938%	4	1,429	-33.838%
2026-06-03	18.0700	18.0700	18.0700	18.0700	-11.422%	1	1,428	-44.383%
2026-06-02	20.4000	20.4000	20.4000	20.4000	+3.187%	60	1,430	-50.735%
2026-06-01	19.3500	19.7700	19.3500	19.7700	-20.282%	6	1,430	-49.165%
2026-05-29	21.4500	24.8000	21.4500	24.8000	+17.258%	2	1,429	-59.476%
2026-05-28	21.1500	21.1500	21.1500	21.1500	+14.016%	1	1,430	-52.482%
2026-05-27	18.5500	18.5500	18.5500	18.5500	-11.456%	10	1,431	-45.822%
2026-05-26	20.9500	20.9500	20.9500	20.9500	-4.773%	1	1,441	-52.029%
2026-05-21	22.0000	22.0000	22.0000	22.0000	+1.664%	1	1,441	-54.318%
2026-05-19	22.0500	22.7000	21.6400	21.6400	-12.988%	6	1,441	-53.558%
2026-05-18	25.0000	25.0200	24.8700	24.8700	-0.361%	3	1,439	-59.590%
2026-05-15	25.0300	25.0300	24.9600	24.9600	-12.727%	2	1,439	-59.736%
2026-05-14	29.6000	29.6000	28.6000	28.6000	-5.204%	5	1,439	-64.860%
2026-05-13	29.5100	31.7500	29.4700	30.1700	+0.567%	171	1,376	-66.689%
2026-05-12	30.9500	30.9500	30.0000	30.0000	-6.221%	4	1,376	-66.500%
2026-05-11	32.8800	32.9000	31.8100	31.9900	+0.756%	10	1,376	-68.584%
2026-05-08	32.2100	32.3700	30.6000	31.7500	+1.503%	237	1,372	-68.346%
2026-05-07	33.5600	33.8000	31.0000	31.2800	+3.303%	684	1,150	-67.871%
2026-05-06	30.2000	30.7300	29.5900	30.2800	+20.878%	317	770	-66.810%
2026-05-05	25.8000	26.7000	24.6000	25.0500	-9.860%	247	661	-59.880%
2026-05-01	27.9400	28.0600	27.6300	27.7900	+0.325%	6	556	-63.836%
2026-04-30	25.4500	27.7000	25.4500	27.7000	+14.652%	8	556	-63.718%
2026-04-29	24.1600	24.1600	24.1600	24.1600	-8.899%	6	553	-58.402%
2026-04-28	25.9800	26.5200	25.9800	26.5200	-25.296%	101	554	-62.104%
2026-04-22	35.5000	35.5000	35.5000	35.5000	-6.184%	2	455	-71.690%
2026-04-21	37.8400	37.8400	37.8400	37.8400	-11.877%	6	448	-73.441%
2026-04-17	43.0200	43.0200	42.9400	42.9400	-1.401%	11	448	-76.595%
2026-04-14	41.1300	43.5500	41.1300	43.5500	+13.117%	23	448	-76.923%
2026-04-13	38.7000	38.7000	38.5000	38.5000	-6.143%	2	454	-73.896%
2026-04-10	41.5100	41.6400	41.0200	41.0200	-4.427%	41	453	-75.500%
2026-04-09	43.1300	43.2400	42.9200	42.9200	-6.492%	4	440	-76.584%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+9.078%	1	440	-78.105%
2026-04-07	41.7000	42.0800	41.7000	42.0800	-0.166%	2	441	-76.117%
2026-04-02	38.7500	42.6000	38.7500	42.1500	+5.507%	7	436	-76.157%
2026-03-31	41.9600	41.9600	39.9500	39.9500	+11.127%	6	436	-74.844%
2026-03-25	36.2700	36.2900	35.9500	35.9500	+13.622%	79	436	-72.045%
2026-03-24	31.8300	31.8300	31.6400	31.6400	+1.183%	78	457	-68.236%
2026-03-23	28.4200	33.4000	28.4200	31.2700	-2.918%	44	380	-67.861%
2026-03-20	33.5100	33.5100	32.2100	32.2100	-9.649%	120	360	-68.799%
2026-03-19	35.3300	35.6500	35.2700	35.6500	-23.498%	4	424	-71.809%
2026-03-18	45.4400	46.6000	45.4400	46.6000	-13.704%	215	426	-78.433%
2026-03-17	54.4000	54.4500	54.0000	54.0000	-0.808%	12	330	-81.389%
2026-03-16	55.0000	55.0000	54.1700	54.4400	-5.683%	8	339	-81.539%
2026-03-13	57.7200	57.7200	57.7200	57.7200	-2.812%	1	344	-82.588%
2026-03-12	62.2800	62.2800	59.3900	59.3900	-8.631%	5	343	-83.078%
2026-03-11	65.0000	65.0000	65.0000	65.0000	-4.412%	1	342	-84.538%
2026-03-10	67.2900	68.0000	67.2900	68.0000	+8.661%	8	341	-85.221%
2026-03-09	61.9000	62.5800	61.9000	62.5800	-2.066%	7	345	-83.941%
2026-03-06	65.8000	65.8000	63.9000	63.9000	+5.882%	4	342	-84.272%
2026-03-05	60.4200	61.1000	60.2000	60.3500	-4.946%	310	346	-83.347%
2026-03-04	66.8000	66.8000	63.4900	63.4900	-0.797%	4	263	-84.171%
2026-03-03	61.0000	65.5000	60.6500	64.0000	-15.612%	142	267	-84.297%
2026-03-02	76.2000	76.2000	75.8400	75.8400	+8.731%	2	194	-86.748%
2026-02-27	68.6000	69.7500	68.6000	69.7500	+5.682%	2	194	-85.591%
2026-02-25	67.3600	68.7300	66.0000	66.0000	+1.601%	9	199	-84.773%
2026-02-24	64.7000	65.7000	64.7000	64.9600	-10.152%	9	199	-84.529%
2026-02-23	64.1600	72.3000	64.1600	72.3000	+18.583%	56	200	-86.100%
2026-02-20	59.2700	60.9700	59.0000	60.9700	+11.198%	13	227	-83.516%
2026-02-19	54.8300	54.8300	54.8300	54.8300	+2.659%	1	216	-81.671%
2026-02-18	53.4000	53.4100	53.4000	53.4100	+16.109%	2	215	-81.183%
2026-02-17	47.3200	47.3200	46.0000	46.0000	-14.815%	3	215	-78.152%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-2.527%	2	214	-81.389%
2026-02-12	54.9500	55.4000	54.9500	55.4000	-2.807%	2	214	-81.859%
2026-02-11	56.5000	57.3300	55.7000	57.0000	+6.304%	67	214	-82.368%
2026-02-10	53.9000	53.9000	53.6200	53.6200	-10.003%	3	148	-81.257%
2026-02-09	58.6400	59.7500	58.0500	59.5800	+13.486%	100	149	-83.132%
2026-02-06	52.6800	52.7800	52.5000	52.5000	+6.686%	10	61	-80.857%
2026-02-05	49.4400	49.4400	49.2100	49.2100	-9.022%	2	56	-79.577%
2026-02-04	61.3800	61.3800	52.3000	54.0900	-8.786%	29	54	-81.420%
2026-02-03	55.5000	59.3000	55.5000	59.3000	+19.364%	4	54	-83.052%
2026-02-02	49.6800	49.6800	49.6800	49.6800	-8.170%	1	52	-79.771%
2026-01-30	65.6600	65.6600	54.1000	54.1000	-29.931%	49	51	-81.423%
2026-01-29	93.7000	93.7000	76.8000	77.2100	+2.878%	6	31	-86.984%
2026-01-28	70.6900	75.0500	70.6900	75.0500	+32.247%	8	29	-86.609%
2026-01-27	57.9000	57.9000	56.7500	56.7500	+2.808%	3	32	-82.291%
2026-01-26	57.0000	59.7000	54.6500	55.2000	0.000%	31	29	-81.793%

.dark-mode .dYDkDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dYDkDX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C465GLD Mar 19 2027 465.00 Call (GLD270319C00465000)option OPRA

GLD20270319C465
GLD Mar 19 2027 465.00 Call (GLD270319C00465000)
option OPRA