Dark

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

EOD

Jul 21, 2026

6.35+10.820%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.2500	6.3500	6.2500	6.3500	+10.820%	10	6,346	0.000%
2026-07-16	5.7000	5.8800	5.7000	5.7300	-10.469%	13	6,346	+10.820%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-3.759%	1	6,346	-0.781%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+11.765%	1	6,346	-4.511%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-13.139%	8	6,345	+6.723%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-10.923%	1	6,353	-7.299%
2026-07-09	7.7500	7.7500	7.6900	7.6900	-2.038%	2	6,354	-17.425%
2026-07-08	7.8500	7.8500	7.8500	7.8500	-5.988%	2	6,354	-19.108%
2026-07-07	8.2400	8.3500	8.0800	8.3500	+2.833%	444	6,354	-23.952%
2026-07-02	8.1200	8.1200	8.1200	8.1200	+0.247%	7	5,933	-21.798%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+17.391%	1	5,933	-21.605%
2026-06-30	7.0500	7.0500	6.9000	6.9000	-2.128%	5	5,933	-7.971%
2026-06-29	7.0300	7.0500	7.0300	7.0500	-14.958%	9	5,930	-9.929%
2026-06-26	8.2700	8.3500	8.2600	8.2900	+3.625%	102	5,937	-23.402%
2026-06-25	7.1900	8.0000	7.1900	8.0000	+5.960%	267	5,937	-20.625%
2026-06-24	7.2000	7.7000	7.2000	7.5500	-12.717%	10	5,937	-15.894%
2026-06-23	8.5000	8.6500	8.5000	8.6500	-8.947%	12	5,934	-26.590%
2026-06-22	9.7000	9.7000	9.4200	9.5000	-8.566%	3	5,945	-33.158%
2026-06-18	10.3900	10.3900	10.3900	10.3900	-24.710%	3	5,944	-38.884%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+7.143%	2	5,944	-53.986%
2026-06-16	13.1400	13.5500	12.8800	12.8800	-0.923%	691	5,944	-50.699%
2026-06-15	13.4900	14.1200	13.0000	13.0000	+19.485%	3,918	5,259	-51.154%
2026-06-12	11.5000	11.5000	10.7300	10.8800	+4.415%	85	1,351	-41.636%
2026-06-11	9.0500	10.4200	9.0500	10.4200	+0.676%	2	1,277	-39.060%
2026-06-10	10.2500	10.3500	10.2500	10.3500	-14.463%	2	1,276	-38.647%
2026-06-09	12.2500	12.2500	12.1000	12.1000	-11.355%	4	1,276	-47.521%
2026-06-08	13.7000	13.7000	13.5500	13.6500	-4.545%	4	1,276	-53.480%
2026-06-05	14.4200	14.4200	14.1100	14.3000	-22.911%	8	1,278	-55.594%
2026-06-02	19.0000	19.2700	18.5500	18.5500	+1.366%	7	1,283	-65.768%
2026-06-01	18.3200	18.3200	18.3000	18.3000	-12.230%	2	1,285	-65.301%
2026-05-29	20.1000	22.3400	20.1000	20.8500	+21.930%	12	1,286	-69.544%
2026-05-27	17.1000	17.1000	17.1000	17.1000	-8.065%	1	1,295	-62.865%
2026-05-26	19.7000	19.7000	18.6000	18.6000	-7.000%	5	1,302	-65.860%
2026-05-22	20.0000	20.0000	20.0000	20.0000	-3.007%	8	1,302	-68.250%
2026-05-19	20.9500	21.7500	20.6200	20.6200	-10.967%	5	1,302	-69.205%
2026-05-18	23.4700	23.4700	22.0000	23.1600	+1.401%	23	1,292	-72.582%
2026-05-15	22.4800	23.3200	22.4000	22.8400	-16.490%	9	1,292	-72.198%
2026-05-14	27.3500	27.3500	27.3500	27.3500	-4.035%	1	1,293	-76.782%
2026-05-13	28.5000	28.5000	28.5000	28.5000	+0.352%	3	1,293	-77.719%
2026-05-12	28.5000	28.5000	28.4000	28.4000	-6.209%	2	1,293	-77.641%
2026-05-11	29.9900	30.5000	29.3000	30.2800	+1.102%	7	1,293	-79.029%
2026-05-08	30.0000	30.1500	29.9500	29.9500	-4.129%	9	1,290	-78.798%
2026-05-07	30.0000	31.2400	30.0000	31.2400	+10.000%	3	1,290	-79.673%
2026-05-06	29.6000	29.6000	27.5000	28.4000	+20.594%	247	1,290	-77.641%
2026-05-05	26.0000	26.0000	23.1000	23.5500	+3.063%	205	1,392	-73.036%
2026-05-04	23.4000	23.4000	22.8500	22.8500	-10.812%	7	1,330	-72.210%
2026-05-01	25.8600	25.8600	25.6200	25.6200	+0.196%	2	1,328	-75.215%
2026-04-30	25.5000	25.6500	25.3000	25.5700	+10.501%	11	1,328	-75.166%
2026-04-29	22.4500	23.3200	22.0700	23.1400	-4.930%	8	1,324	-72.558%
2026-04-28	24.2800	24.3400	24.2800	24.3400	-13.473%	2	1,323	-73.911%
2026-04-27	29.4500	29.4500	28.1300	28.1300	-10.840%	102	1,322	-77.426%
2026-04-23	32.5000	32.5000	31.5500	31.5500	-4.510%	3	1,384	-79.873%
2026-04-22	33.0400	33.0400	33.0400	33.0400	-1.549%	2	1,384	-80.781%
2026-04-21	35.7500	35.7500	32.9800	33.5600	-12.604%	107	1,345	-81.079%
2026-04-20	38.4000	38.4000	38.4000	38.4000	-5.535%	1	1,345	-83.464%
2026-04-17	40.6500	40.6500	40.6500	40.6500	+6.665%	1	1,345	-84.379%
2026-04-16	38.3100	38.3700	37.1500	38.1100	-2.880%	913	1,345	-83.338%
2026-04-15	40.5000	40.5000	39.2400	39.2400	-5.103%	102	672	-83.818%
2026-04-14	39.2500	41.3500	39.2500	41.3500	+12.060%	12	772	-84.643%
2026-04-13	35.1200	36.9000	35.1200	36.9000	-4.255%	102	779	-82.791%
2026-04-10	38.9000	38.9100	38.5400	38.5400	-6.137%	22	679	-83.524%
2026-04-09	41.4300	41.4300	41.0600	41.0600	+2.089%	50	679	-84.535%
2026-04-07	38.4000	40.2200	38.1300	40.2200	+3.420%	110	679	-84.212%
2026-04-06	40.5100	40.5100	38.8700	38.8900	-3.186%	12	679	-83.672%
2026-04-02	39.9700	40.1800	39.9700	40.1700	-7.973%	6	680	-84.192%
2026-04-01	42.0000	43.9000	42.0000	43.6500	+27.482%	221	680	-85.452%
2026-03-30	35.0000	35.0000	33.9300	34.2400	+16.860%	3	826	-81.454%
2026-03-26	29.3000	29.3000	29.3000	29.3000	-16.381%	1	824	-78.328%
2026-03-25	34.6900	35.0400	34.3400	35.0400	+25.232%	46	824	-81.878%
2026-03-24	27.9800	27.9800	27.9800	27.9800	-6.733%	1	866	-77.305%
2026-03-23	28.2200	30.9500	28.2200	30.0000	-4.762%	216	866	-78.833%
2026-03-20	33.9000	33.9000	30.5000	31.5000	-5.830%	252	753	-79.841%
2026-03-19	32.8000	34.8400	32.8000	33.4500	-23.804%	14	753	-81.016%
2026-03-18	43.8500	44.8500	43.8500	43.9000	-13.719%	10	758	-85.535%
2026-03-17	50.2800	51.1000	50.2800	50.8800	-2.173%	4	756	-87.520%
2026-03-16	53.8000	53.8000	51.4000	52.0100	-1.868%	106	757	-87.791%
2026-03-13	55.4600	55.4600	53.0000	53.0000	-7.826%	65	754	-88.019%
2026-03-12	61.0500	61.0500	57.0600	57.5000	-7.258%	135	753	-88.957%
2026-03-11	61.7300	62.0000	61.4800	62.0000	-5.199%	8	678	-89.758%
2026-03-10	65.0000	65.5800	64.0000	65.4000	+8.368%	109	673	-90.291%
2026-03-09	60.0000	60.3500	58.0000	60.3500	-3.037%	37	669	-89.478%
2026-03-06	62.0500	62.5500	62.0500	62.2400	+7.310%	43	655	-89.798%
2026-03-05	60.4500	60.4500	57.4800	58.0000	-7.021%	4	614	-89.052%
2026-03-04	63.3300	63.3300	61.4400	62.3800	+1.348%	27	613	-89.820%
2026-03-03	58.3600	62.0000	55.6800	61.5500	-14.395%	160	613	-89.683%
2026-03-02	73.0000	73.0000	68.2500	71.9000	+7.201%	13	492	-91.168%
2026-02-27	66.5500	67.0700	65.5000	67.0700	+5.789%	7	490	-90.532%
2026-02-26	63.5000	63.5000	62.8400	63.4000	+1.359%	4	486	-89.984%
2026-02-25	64.7300	65.4200	62.5500	62.5500	-1.512%	9	489	-89.848%
2026-02-24	61.6000	63.7000	61.6000	63.5100	-7.608%	6	489	-90.002%
2026-02-23	62.6500	68.7400	62.6500	68.7400	+20.724%	6	490	-90.762%
2026-02-20	55.7500	56.9400	55.7500	56.9400	+10.199%	2	492	-88.848%
2026-02-18	49.3100	51.6700	49.0600	51.6700	+15.852%	252	493	-87.710%
2026-02-17	45.0000	45.0000	44.3400	44.6000	-15.080%	5	492	-85.762%
2026-02-13	52.0000	53.9000	52.0000	52.5200	+13.754%	226	411	-87.909%
2026-02-12	53.4500	53.6100	45.9100	46.1700	-17.243%	12	411	-86.246%
2026-02-11	55.2500	56.0000	55.2500	55.7900	+8.099%	267	419	-88.618%
2026-02-10	54.8000	54.8000	51.3400	51.6100	-9.105%	256	315	-87.696%
2026-02-09	57.6600	57.9500	56.7800	56.7800	+11.728%	9	90	-88.816%
2026-02-06	50.8200	50.8200	50.8200	50.8200	+5.875%	1	81	-87.505%
2026-02-05	45.6500	48.0000	45.6500	48.0000	-5.419%	8	82	-86.771%
2026-02-04	58.2400	58.5700	50.7500	50.7500	-6.331%	19	86	-87.488%
2026-02-03	54.1800	54.1800	54.1800	54.1800	+33.910%	1	89	-88.280%
2026-02-02	46.3900	49.0000	40.4600	40.4600	-27.750%	20	88	-84.305%
2026-01-30	67.5500	67.5500	51.4200	56.0000	-26.199%	29	91	-88.661%
2026-01-29	75.1000	80.0000	62.0000	75.8800	+1.962%	30	78	-91.632%
2026-01-28	65.0500	74.7800	65.0500	74.4200	+24.033%	8	72	-91.467%
2026-01-27	53.7700	60.0000	53.1000	60.0000	+7.817%	63	70	-89.417%
2026-01-26	54.4000	57.0000	54.4000	55.6500	+20.065%	42	45	-88.589%
2026-01-23	46.5500	47.9800	46.3500	46.3500	0.000%	7	7	-86.300%

.dark-mode .lLx1dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLx1dq{ 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