Dark

GLD20270319C475
GLD Mar 19 2027 475.00 Call (GLD270319C00475000)
option OPRA

EOD

Jul 23, 2026

5.50+3.774%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.5000	5.5000	5.5000	5.5000	+3.774%	1	2,224	0.000%
2026-07-20	5.3500	5.3500	5.3000	5.3000	-11.667%	2	2,223	+3.774%
2026-07-15	6.0500	6.0500	6.0000	6.0000	-2.439%	14	2,222	-8.333%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+10.612%	1	2,226	-10.569%
2026-07-13	5.7800	5.7800	5.5600	5.5600	-13.261%	2	2,225	-1.079%
2026-07-08	6.4800	6.4800	6.4100	6.4100	-17.821%	6	2,225	-14.197%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+2.767%	3	2,225	-29.487%
2026-07-06	7.5700	7.6800	7.4900	7.5900	-0.132%	16	2,225	-27.536%
2026-07-02	7.3700	7.7000	7.3100	7.6000	+16.031%	58	2,181	-27.632%
2026-06-29	6.5000	6.7000	6.5000	6.5500	-12.667%	7	2,181	-16.031%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+3.164%	1	2,180	-26.667%
2026-06-25	7.2000	7.3000	6.6000	7.2700	+6.755%	284	2,180	-24.347%
2026-06-24	6.7500	7.0500	6.7000	6.8100	-19.693%	127	2,059	-19.236%
2026-06-22	8.4800	8.4800	8.4800	8.4800	-32.964%	1	2,054	-35.142%
2026-06-17	12.6500	12.6500	12.6500	12.6500	+0.397%	2	2,054	-56.522%
2026-06-16	12.6000	12.6000	12.6000	12.6000	+3.279%	1	2,054	-56.349%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+15.094%	1	2,054	-54.918%
2026-06-12	10.7700	10.7700	10.6000	10.6000	+23.113%	2	2,053	-48.113%
2026-06-11	8.6100	8.6100	8.6100	8.6100	-3.799%	2	2,052	-36.121%
2026-06-10	9.0200	9.0200	8.9500	8.9500	-21.422%	10	2,050	-38.547%
2026-06-09	11.9500	11.9500	11.3900	11.3900	-10.174%	19	2,049	-51.712%
2026-06-08	12.6800	12.6800	12.6800	12.6800	-30.176%	1	2,067	-56.625%
2026-06-02	18.2500	18.2500	18.1100	18.1600	+5.766%	242	2,067	-69.714%
2026-06-01	17.0600	17.1700	17.0600	17.1700	-11.358%	4	2,067	-67.967%
2026-05-29	20.5000	20.5000	19.3700	19.3700	+19.938%	5	2,067	-71.606%
2026-05-27	15.5000	16.5200	15.5000	16.1500	-13.683%	6	2,064	-65.944%
2026-05-21	18.6500	18.7100	18.6500	18.7100	-6.683%	2	2,065	-70.604%
2026-05-20	16.8500	20.0500	16.8500	20.0500	+0.200%	11	2,065	-72.569%
2026-05-19	19.8800	20.0100	19.8800	20.0100	-7.318%	2	2,066	-72.514%
2026-05-18	21.3300	21.5900	21.0900	21.5900	+1.029%	10	2,066	-74.525%
2026-05-15	20.9000	21.6500	20.9000	21.3700	-18.745%	5	2,066	-74.263%
2026-05-14	26.3000	26.3000	26.3000	26.3000	-2.303%	10	2,066	-79.087%
2026-05-13	27.2300	27.2300	26.9200	26.9200	+0.560%	135	1,925	-79.569%
2026-05-12	27.5000	27.5000	26.6700	26.7700	-5.839%	13	1,925	-79.455%
2026-05-11	28.5000	28.5000	27.6900	28.4300	+1.536%	7	1,925	-80.654%
2026-05-08	28.7800	28.7800	28.0000	28.0000	-3.681%	2	1,923	-80.357%
2026-05-07	28.6300	29.1100	28.5200	29.0700	+10.912%	7	1,924	-81.080%
2026-05-06	26.4000	27.8500	26.2100	26.2100	+19.136%	1,465	1,923	-79.016%
2026-05-05	22.0000	23.5000	21.8800	22.0000	+2.804%	2,150	1,195	-75.000%
2026-05-04	21.5000	21.5000	21.4000	21.4000	-9.857%	2	920	-74.299%
2026-05-01	23.5700	23.8600	23.5700	23.7400	+6.841%	4	919	-76.832%
2026-04-29	22.2200	22.2200	22.2200	22.2200	-4.635%	1	919	-75.248%
2026-04-28	23.3000	23.3000	23.3000	23.3000	-13.189%	2	920	-76.395%
2026-04-27	27.3400	27.3400	26.8400	26.8400	-9.232%	2	918	-79.508%
2026-04-24	29.5700	29.5700	29.5700	29.5700	-11.731%	1	919	-81.400%
2026-04-21	34.6000	34.6000	33.5000	33.5000	-9.140%	3	920	-83.582%
2026-04-20	36.8700	36.8700	36.8700	36.8700	-5.023%	1	919	-85.083%
2026-04-17	38.4900	39.4000	38.4900	38.8200	0.000%	4	919	-85.832%
2026-04-14	36.6500	39.2300	36.6100	38.8200	+13.013%	128	919	-85.832%
2026-04-13	34.5700	34.5700	33.0000	34.3500	-5.372%	5	1,012	-83.988%
2026-04-10	36.1100	36.8000	35.8500	36.3000	-6.323%	7	1,012	-84.848%
2026-04-09	39.2800	39.8500	38.7500	38.7500	-5.257%	156	1,027	-85.806%
2026-04-08	40.9000	40.9000	40.9000	40.9000	+7.745%	1	1,051	-86.553%
2026-04-07	36.9500	37.9600	36.7200	37.9600	+0.370%	22	1,051	-85.511%
2026-04-06	37.9300	38.0000	37.4000	37.8200	-0.211%	162	1,054	-85.457%
2026-04-02	35.5000	38.5300	35.4700	37.9000	+5.219%	343	1,097	-85.488%
2026-03-31	36.0200	36.0200	36.0200	36.0200	+6.128%	2	1,097	-84.731%
2026-03-30	33.9400	33.9400	33.9400	33.9400	+3.476%	1	1,099	-83.795%
2026-03-25	33.0000	33.0000	32.8000	32.8000	+23.355%	5	1,098	-83.232%
2026-03-24	26.5900	26.5900	26.5900	26.5900	-10.682%	2	1,101	-79.316%
2026-03-23	27.3200	31.1500	27.3200	29.7700	+2.655%	73	1,102	-81.525%
2026-03-20	32.5900	32.6000	29.0000	29.0000	-11.854%	16	1,125	-81.034%
2026-03-19	30.9800	35.2500	30.7500	32.9000	-21.292%	29	1,125	-83.283%
2026-03-18	41.8500	44.0500	41.6000	41.8000	-16.816%	180	1,141	-86.842%
2026-03-17	50.3400	50.3400	50.2500	50.2500	-0.179%	4	1,213	-89.055%
2026-03-16	51.4500	52.1000	49.7900	50.3400	-4.514%	134	1,209	-89.074%
2026-03-13	53.2400	53.2500	52.5900	52.7200	-3.584%	105	1,167	-89.568%
2026-03-12	56.9300	56.9300	54.6800	54.6800	-7.416%	170	1,267	-89.941%
2026-03-11	60.2000	60.2000	59.0600	59.0600	-3.180%	4	1,241	-90.687%
2026-03-10	62.1900	63.0500	61.0000	61.0000	+5.118%	107	1,244	-90.984%
2026-03-09	58.1200	58.1200	58.0300	58.0300	-5.550%	2	1,146	-90.522%
2026-03-06	57.8000	61.4400	57.0000	61.4400	+9.714%	13	1,201	-91.048%
2026-03-05	57.0000	57.2000	55.6800	56.0000	-5.245%	21	1,189	-90.179%
2026-03-04	60.6000	60.6000	59.1000	59.1000	+1.897%	13	1,195	-90.694%
2026-03-03	57.1500	59.9500	54.5000	58.0000	-13.690%	36	1,195	-90.517%
2026-03-02	70.3500	70.5000	65.4600	67.2000	+3.385%	12	1,174	-91.815%
2026-02-27	62.8000	65.0000	62.3000	65.0000	+7.973%	127	1,176	-91.538%
2026-02-26	61.2500	61.2500	59.7000	60.2000	-4.140%	19	1,116	-90.864%
2026-02-25	62.5000	63.5300	62.5000	62.8000	+1.783%	14	1,114	-91.242%
2026-02-24	60.3800	61.7700	60.3800	61.7000	-5.585%	26	1,114	-91.086%
2026-02-23	61.7900	65.3500	61.4200	65.3500	+21.019%	29	1,113	-91.584%
2026-02-20	53.1000	54.0000	53.0200	54.0000	+9.047%	3	1,110	-89.815%
2026-02-19	50.6700	51.1700	49.5200	49.5200	-0.342%	1,974	1,110	-88.893%
2026-02-18	46.8100	49.9700	46.5900	49.6900	+15.076%	6	173	-88.931%
2026-02-17	43.6500	43.6500	42.9700	43.1800	-12.768%	70	172	-87.263%
2026-02-13	49.5000	49.5000	49.5000	49.5000	+7.609%	2	135	-88.889%
2026-02-12	46.8500	46.8500	46.0000	46.0000	-13.208%	4	135	-88.043%
2026-02-11	53.0200	53.2200	53.0000	53.0000	+6.704%	24	134	-89.623%
2026-02-10	49.5000	49.9200	49.5000	49.6700	+2.328%	122	110	-88.927%
2026-02-06	48.3000	48.5400	48.3000	48.5400	-2.216%	7	57	-88.669%
2026-02-04	56.3000	56.3000	48.3500	49.6400	-3.462%	17	62	-88.920%
2026-02-03	51.4200	51.9600	51.4200	51.4200	+26.963%	3	71	-89.304%
2026-02-02	46.2000	46.2000	39.4800	40.5000	-23.585%	10	70	-86.420%
2026-01-30	65.4000	65.4000	44.0000	53.0000	-27.842%	28	62	-89.623%
2026-01-29	66.0500	79.3000	65.1800	73.4500	+9.545%	37	45	-92.512%
2026-01-28	66.5000	67.0500	66.5000	67.0500	+27.958%	2	19	-91.797%
2026-01-26	53.0000	53.5900	52.4000	52.4000	+14.636%	9	19	-89.504%
2026-01-23	44.5700	45.7100	44.5700	45.7100	0.000%	11	11	-87.968%

.dark-mode .VQq8qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQq8qt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C475GLD Mar 19 2027 475.00 Call (GLD270319C00475000)option OPRA

GLD20270319C475
GLD Mar 19 2027 475.00 Call (GLD270319C00475000)
option OPRA