Dark

GLD20270319C470
GLD Mar 19 2027 470.00 Call (GLD270319C00470000)
option OPRA

EOD

Sep 17, 2026

9.50+20.253%(+1.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.6500	10.0500	9.5000	9.5000	+20.253%	14	2,631	0.000%
2026-09-16	9.5100	10.1000	7.7500	7.9000	-13.661%	410	2,634	+20.253%
2026-09-15	9.1500	9.1500	9.1500	9.1500	-0.543%	1	2,459	+3.825%
2026-09-14	8.4500	9.2000	8.2700	9.2000	-18.077%	27	2,458	+3.261%
2026-09-11	11.4200	11.4200	11.2300	11.2300	+10.098%	5	2,464	-15.405%
2026-09-10	10.2000	10.2000	10.2000	10.2000	-15.353%	25	2,462	-6.863%
2026-09-09	12.4000	12.4000	12.0500	12.0500	+3.879%	6	2,462	-21.162%
2026-09-08	11.6000	11.6000	11.6000	11.6000	-5.306%	1	2,459	-18.103%
2026-09-04	12.2500	12.2500	12.2500	12.2500	-10.256%	1	2,459	-22.449%
2026-09-03	13.2500	13.6500	12.6900	13.6500	+30.000%	5	2,459	-30.403%
2026-09-02	9.9600	10.7700	9.9600	10.5000	+0.478%	15	2,456	-9.524%
2026-09-01	10.0100	10.5000	9.9500	10.4500	-15.041%	6	2,443	-9.091%
2026-08-31	12.4500	12.4500	11.8000	12.3000	-24.540%	8	2,439	-22.764%
2026-08-28	18.7300	18.7300	16.1000	16.3000	-12.694%	42	2,435	-41.718%
2026-08-27	17.5000	18.6700	17.1000	18.6700	+1.192%	10	2,420	-49.116%
2026-08-26	18.5400	19.1500	18.4500	18.4500	-12.143%	77	2,429	-48.509%
2026-08-25	19.1300	21.0000	19.1200	21.0000	-1.593%	55	2,411	-54.762%
2026-08-24	21.2400	21.3400	21.2400	21.3400	+10.570%	3	2,435	-55.483%
2026-08-21	17.5000	19.3000	17.4000	19.3000	+31.471%	28	2,437	-50.777%
2026-08-20	14.0800	15.7700	14.0800	14.6800	+4.932%	11	2,458	-35.286%
2026-08-19	12.8000	14.1700	12.6000	13.9900	+39.900%	4,840	2,456	-32.094%
2026-08-18	11.2600	11.2600	10.0000	10.0000	-16.318%	51	6,351	-5.000%
2026-08-17	11.5000	11.9700	11.5000	11.9500	+12.207%	52	6,377	-20.502%
2026-08-14	10.6500	10.6500	10.6500	10.6500	-1.389%	1	6,341	-10.798%
2026-08-13	11.2000	11.2500	10.5500	10.8000	-15.294%	16	6,342	-12.037%
2026-08-12	13.0000	13.0000	12.7500	12.7500	+17.295%	3	6,343	-25.490%
2026-08-10	10.7000	10.9000	10.5500	10.8700	-0.912%	35	6,341	-12.603%
2026-08-07	11.4500	11.7000	10.8200	10.9700	+28.907%	128	6,306	-13.400%
2026-08-06	9.2000	9.2000	8.5100	8.5100	-4.167%	6	6,346	+11.633%
2026-08-05	7.5800	8.9000	7.5800	8.8800	+81.967%	7	6,346	+6.982%
2026-08-03	4.7500	4.8800	4.7500	4.8800	-8.785%	3	6,346	+94.672%
2026-07-31	5.3500	5.3500	5.3500	5.3500	+1.711%	2	6,343	+77.570%
2026-07-28	5.2600	5.2600	5.2600	5.2600	-17.165%	4	6,342	+80.608%
2026-07-21	6.2500	6.3500	6.2500	6.3500	+10.820%	10	6,346	+49.606%
2026-07-16	5.7000	5.8800	5.7000	5.7300	-10.469%	13	6,346	+65.794%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-3.759%	1	6,346	+48.438%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+11.765%	1	6,346	+42.857%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-13.139%	8	6,345	+59.664%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-10.923%	1	6,353	+38.686%
2026-07-09	7.7500	7.7500	7.6900	7.6900	-2.038%	2	6,354	+23.537%
2026-07-08	7.8500	7.8500	7.8500	7.8500	-5.988%	2	6,354	+21.019%
2026-07-07	8.2400	8.3500	8.0800	8.3500	+2.833%	444	6,354	+13.772%
2026-07-02	8.1200	8.1200	8.1200	8.1200	+0.247%	7	5,933	+16.995%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+17.391%	1	5,933	+17.284%
2026-06-30	7.0500	7.0500	6.9000	6.9000	-2.128%	5	5,933	+37.681%
2026-06-29	7.0300	7.0500	7.0300	7.0500	-14.958%	9	5,930	+34.752%
2026-06-26	8.2700	8.3500	8.2600	8.2900	+3.625%	102	5,937	+14.596%
2026-06-25	7.1900	8.0000	7.1900	8.0000	+5.960%	267	5,937	+18.750%
2026-06-24	7.2000	7.7000	7.2000	7.5500	-12.717%	10	5,937	+25.828%
2026-06-23	8.5000	8.6500	8.5000	8.6500	-8.947%	12	5,934	+9.827%
2026-06-22	9.7000	9.7000	9.4200	9.5000	-8.566%	3	5,945	0.000%
2026-06-18	10.3900	10.3900	10.3900	10.3900	-24.710%	3	5,944	-8.566%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+7.143%	2	5,944	-31.159%
2026-06-16	13.1400	13.5500	12.8800	12.8800	-0.923%	691	5,944	-26.242%
2026-06-15	13.4900	14.1200	13.0000	13.0000	+19.485%	3,918	5,259	-26.923%
2026-06-12	11.5000	11.5000	10.7300	10.8800	+4.415%	85	1,351	-12.684%
2026-06-11	9.0500	10.4200	9.0500	10.4200	+0.676%	2	1,277	-8.829%
2026-06-10	10.2500	10.3500	10.2500	10.3500	-14.463%	2	1,276	-8.213%
2026-06-09	12.2500	12.2500	12.1000	12.1000	-11.355%	4	1,276	-21.488%
2026-06-08	13.7000	13.7000	13.5500	13.6500	-4.545%	4	1,276	-30.403%
2026-06-05	14.4200	14.4200	14.1100	14.3000	-22.911%	8	1,278	-33.566%
2026-06-02	19.0000	19.2700	18.5500	18.5500	+1.366%	7	1,283	-48.787%
2026-06-01	18.3200	18.3200	18.3000	18.3000	-12.230%	2	1,285	-48.087%
2026-05-29	20.1000	22.3400	20.1000	20.8500	+21.930%	12	1,286	-54.436%
2026-05-27	17.1000	17.1000	17.1000	17.1000	-8.065%	1	1,295	-44.444%
2026-05-26	19.7000	19.7000	18.6000	18.6000	-7.000%	5	1,302	-48.925%
2026-05-22	20.0000	20.0000	20.0000	20.0000	-3.007%	8	1,302	-52.500%
2026-05-19	20.9500	21.7500	20.6200	20.6200	-10.967%	5	1,302	-53.928%
2026-05-18	23.4700	23.4700	22.0000	23.1600	+1.401%	23	1,292	-58.981%
2026-05-15	22.4800	23.3200	22.4000	22.8400	-16.490%	9	1,292	-58.406%
2026-05-14	27.3500	27.3500	27.3500	27.3500	-4.035%	1	1,293	-65.265%
2026-05-13	28.5000	28.5000	28.5000	28.5000	+0.352%	3	1,293	-66.667%
2026-05-12	28.5000	28.5000	28.4000	28.4000	-6.209%	2	1,293	-66.549%
2026-05-11	29.9900	30.5000	29.3000	30.2800	+1.102%	7	1,293	-68.626%
2026-05-08	30.0000	30.1500	29.9500	29.9500	-4.129%	9	1,290	-68.280%
2026-05-07	30.0000	31.2400	30.0000	31.2400	+10.000%	3	1,290	-69.590%
2026-05-06	29.6000	29.6000	27.5000	28.4000	+20.594%	247	1,290	-66.549%
2026-05-05	26.0000	26.0000	23.1000	23.5500	+3.063%	205	1,392	-59.660%
2026-05-04	23.4000	23.4000	22.8500	22.8500	-10.812%	7	1,330	-58.425%
2026-05-01	25.8600	25.8600	25.6200	25.6200	+0.196%	2	1,328	-62.920%
2026-04-30	25.5000	25.6500	25.3000	25.5700	+10.501%	11	1,328	-62.847%
2026-04-29	22.4500	23.3200	22.0700	23.1400	-4.930%	8	1,324	-58.946%
2026-04-28	24.2800	24.3400	24.2800	24.3400	-13.473%	2	1,323	-60.970%
2026-04-27	29.4500	29.4500	28.1300	28.1300	-10.840%	102	1,322	-66.228%
2026-04-23	32.5000	32.5000	31.5500	31.5500	-4.510%	3	1,384	-69.889%
2026-04-22	33.0400	33.0400	33.0400	33.0400	-1.549%	2	1,384	-71.247%
2026-04-21	35.7500	35.7500	32.9800	33.5600	-12.604%	107	1,345	-71.692%
2026-04-20	38.4000	38.4000	38.4000	38.4000	-5.535%	1	1,345	-75.260%
2026-04-17	40.6500	40.6500	40.6500	40.6500	+6.665%	1	1,345	-76.630%
2026-04-16	38.3100	38.3700	37.1500	38.1100	-2.880%	913	1,345	-75.072%
2026-04-15	40.5000	40.5000	39.2400	39.2400	-5.103%	102	672	-75.790%
2026-04-14	39.2500	41.3500	39.2500	41.3500	+12.060%	12	772	-77.025%
2026-04-13	35.1200	36.9000	35.1200	36.9000	-4.255%	102	779	-74.255%
2026-04-10	38.9000	38.9100	38.5400	38.5400	-6.137%	22	679	-75.350%
2026-04-09	41.4300	41.4300	41.0600	41.0600	+2.089%	50	679	-76.863%
2026-04-07	38.4000	40.2200	38.1300	40.2200	+3.420%	110	679	-76.380%
2026-04-06	40.5100	40.5100	38.8700	38.8900	-3.186%	12	679	-75.572%
2026-04-02	39.9700	40.1800	39.9700	40.1700	-7.973%	6	680	-76.351%
2026-04-01	42.0000	43.9000	42.0000	43.6500	+27.482%	221	680	-78.236%
2026-03-30	35.0000	35.0000	33.9300	34.2400	+16.860%	3	826	-72.255%
2026-03-26	29.3000	29.3000	29.3000	29.3000	-16.381%	1	824	-67.577%
2026-03-25	34.6900	35.0400	34.3400	35.0400	+25.232%	46	824	-72.888%
2026-03-24	27.9800	27.9800	27.9800	27.9800	-6.733%	1	866	-66.047%
2026-03-23	28.2200	30.9500	28.2200	30.0000	-4.762%	216	866	-68.333%
2026-03-20	33.9000	33.9000	30.5000	31.5000	-5.830%	252	753	-69.841%
2026-03-19	32.8000	34.8400	32.8000	33.4500	-23.804%	14	753	-71.599%
2026-03-18	43.8500	44.8500	43.8500	43.9000	-13.719%	10	758	-78.360%
2026-03-17	50.2800	51.1000	50.2800	50.8800	-2.173%	4	756	-81.329%
2026-03-16	53.8000	53.8000	51.4000	52.0100	-1.868%	106	757	-81.734%
2026-03-13	55.4600	55.4600	53.0000	53.0000	-7.826%	65	754	-82.075%
2026-03-12	61.0500	61.0500	57.0600	57.5000	-7.258%	135	753	-83.478%
2026-03-11	61.7300	62.0000	61.4800	62.0000	-5.199%	8	678	-84.677%
2026-03-10	65.0000	65.5800	64.0000	65.4000	+8.368%	109	673	-85.474%
2026-03-09	60.0000	60.3500	58.0000	60.3500	-3.037%	37	669	-84.258%
2026-03-06	62.0500	62.5500	62.0500	62.2400	+7.310%	43	655	-84.737%
2026-03-05	60.4500	60.4500	57.4800	58.0000	-7.021%	4	614	-83.621%
2026-03-04	63.3300	63.3300	61.4400	62.3800	+1.348%	27	613	-84.771%
2026-03-03	58.3600	62.0000	55.6800	61.5500	-14.395%	160	613	-84.565%
2026-03-02	73.0000	73.0000	68.2500	71.9000	+7.201%	13	492	-86.787%
2026-02-27	66.5500	67.0700	65.5000	67.0700	+5.789%	7	490	-85.836%
2026-02-26	63.5000	63.5000	62.8400	63.4000	+1.359%	4	486	-85.016%
2026-02-25	64.7300	65.4200	62.5500	62.5500	-1.512%	9	489	-84.812%
2026-02-24	61.6000	63.7000	61.6000	63.5100	-7.608%	6	489	-85.042%
2026-02-23	62.6500	68.7400	62.6500	68.7400	+20.724%	6	490	-86.180%
2026-02-20	55.7500	56.9400	55.7500	56.9400	+10.199%	2	492	-83.316%
2026-02-18	49.3100	51.6700	49.0600	51.6700	+15.852%	252	493	-81.614%
2026-02-17	45.0000	45.0000	44.3400	44.6000	-15.080%	5	492	-78.700%
2026-02-13	52.0000	53.9000	52.0000	52.5200	+13.754%	226	411	-81.912%
2026-02-12	53.4500	53.6100	45.9100	46.1700	-17.243%	12	411	-79.424%
2026-02-11	55.2500	56.0000	55.2500	55.7900	+8.099%	267	419	-82.972%
2026-02-10	54.8000	54.8000	51.3400	51.6100	-9.105%	256	315	-81.593%
2026-02-09	57.6600	57.9500	56.7800	56.7800	+11.728%	9	90	-83.269%
2026-02-06	50.8200	50.8200	50.8200	50.8200	+5.875%	1	81	-81.307%
2026-02-05	45.6500	48.0000	45.6500	48.0000	-5.419%	8	82	-80.208%
2026-02-04	58.2400	58.5700	50.7500	50.7500	-6.331%	19	86	-81.281%
2026-02-03	54.1800	54.1800	54.1800	54.1800	+33.910%	1	89	-82.466%
2026-02-02	46.3900	49.0000	40.4600	40.4600	-27.750%	20	88	-76.520%
2026-01-30	67.5500	67.5500	51.4200	56.0000	-26.199%	29	91	-83.036%
2026-01-29	75.1000	80.0000	62.0000	75.8800	+1.962%	30	78	-87.480%
2026-01-28	65.0500	74.7800	65.0500	74.4200	+24.033%	8	72	-87.235%
2026-01-27	53.7700	60.0000	53.1000	60.0000	+7.817%	63	70	-84.167%
2026-01-26	54.4000	57.0000	54.4000	55.6500	+20.065%	42	45	-82.929%
2026-01-23	46.5500	47.9800	46.3500	46.3500	0.000%	7	7	-79.504%

.dark-mode .X9lMJz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9lMJz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C470GLD Mar 19 2027 470.00 Call (GLD270319C00470000)option OPRA

GLD20270319C470
GLD Mar 19 2027 470.00 Call (GLD270319C00470000)
option OPRA