Dark

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

EOD

Sep 17, 2026

8.90+13.811%(+1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.1500	9.1600	8.9000	8.9000	+13.811%	3	2,306	0.000%
2026-09-16	9.1800	9.2000	7.8200	7.8200	+1.691%	6	2,305	+13.811%
2026-09-14	7.6900	7.6900	7.6900	7.6900	-17.312%	1	2,302	+15.735%
2026-09-10	9.8500	9.9600	9.3000	9.3000	-13.327%	7	2,301	-4.301%
2026-09-09	10.7300	10.7300	10.7300	10.7300	+7.300%	1	2,298	-17.055%
2026-09-08	10.0000	10.0000	10.0000	10.0000	-10.153%	1	2,298	-11.000%
2026-09-04	11.1300	11.1400	11.1300	11.1300	-9.069%	24	2,302	-20.036%
2026-09-03	12.2500	12.2500	12.2400	12.2400	+22.034%	4	2,302	-27.288%
2026-09-02	9.7000	10.0300	9.7000	10.0300	+10.829%	11	2,300	-11.266%
2026-09-01	9.0500	9.0500	9.0500	9.0500	-18.100%	1	2,382	-1.657%
2026-08-31	11.5500	11.5500	10.9300	11.0500	-17.844%	20	2,383	-19.457%
2026-08-28	16.5000	16.5000	13.1800	13.4500	-21.483%	123	2,383	-33.829%
2026-08-27	17.1300	17.1300	17.1300	17.1300	+1.062%	5	2,411	-48.044%
2026-08-26	17.5500	17.8000	16.9500	16.9500	-8.625%	118	2,409	-47.493%
2026-08-24	18.8700	18.8700	18.5500	18.5500	+6.000%	39	2,324	-52.022%
2026-08-21	16.2900	17.5200	15.9800	17.5000	+25.089%	165	2,317	-49.143%
2026-08-20	12.8000	13.9900	12.8000	13.9900	+4.403%	115	2,231	-36.383%
2026-08-19	13.4000	13.4000	13.4000	13.4000	+27.255%	1	2,234	-33.582%
2026-08-18	10.5300	10.5300	10.5300	10.5300	-3.836%	1	2,235	-15.480%
2026-08-17	10.9500	10.9500	10.9500	10.9500	+11.168%	10	2,235	-18.721%
2026-08-14	10.0500	10.0500	9.8500	9.8500	+3.141%	3	2,225	-9.645%
2026-08-13	10.3800	10.5000	9.5500	9.5500	-18.376%	207	2,227	-6.806%
2026-08-12	12.0000	12.0000	11.7000	11.7000	+4.278%	4	2,230	-23.932%
2026-08-11	11.2200	11.2200	11.2200	11.2200	-1.923%	1	2,238	-20.677%
2026-08-10	11.4400	11.4400	11.4400	11.4400	+13.267%	10	2,237	-22.203%
2026-08-07	10.4200	10.9200	10.1000	10.1000	+26.250%	15	2,237	-11.881%
2026-08-06	8.3700	8.4000	7.7500	8.0000	-3.614%	42	2,232	+11.250%
2026-08-05	6.8300	8.3000	6.7200	8.3000	+56.309%	37	2,225	+7.229%
2026-08-04	4.9400	5.3100	4.9400	5.3100	+17.219%	3	2,224	+67.608%
2026-08-03	4.5500	4.5700	4.5100	4.5300	-8.485%	4	2,224	+96.468%
2026-07-31	4.8500	4.9500	4.8500	4.9500	-7.129%	2	2,223	+79.798%
2026-07-30	5.3300	5.3300	5.3300	5.3300	+22.529%	1	2,224	+66.979%
2026-07-29	4.5500	4.5500	4.3500	4.3500	-6.452%	2	2,223	+104.598%
2026-07-28	4.6500	4.6500	4.6500	4.6500	-15.455%	1	2,223	+91.398%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+3.774%	1	2,224	+61.818%
2026-07-20	5.3500	5.3500	5.3000	5.3000	-11.667%	2	2,223	+67.925%
2026-07-15	6.0500	6.0500	6.0000	6.0000	-2.439%	14	2,222	+48.333%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+10.612%	1	2,226	+44.715%
2026-07-13	5.7800	5.7800	5.5600	5.5600	-13.261%	2	2,225	+60.072%
2026-07-08	6.4800	6.4800	6.4100	6.4100	-17.821%	6	2,225	+38.846%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+2.767%	3	2,225	+14.103%
2026-07-06	7.5700	7.6800	7.4900	7.5900	-0.132%	16	2,225	+17.260%
2026-07-02	7.3700	7.7000	7.3100	7.6000	+16.031%	58	2,181	+17.105%
2026-06-29	6.5000	6.7000	6.5000	6.5500	-12.667%	7	2,181	+35.878%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+3.164%	1	2,180	+18.667%
2026-06-25	7.2000	7.3000	6.6000	7.2700	+6.755%	284	2,180	+22.421%
2026-06-24	6.7500	7.0500	6.7000	6.8100	-19.693%	127	2,059	+30.690%
2026-06-22	8.4800	8.4800	8.4800	8.4800	-32.964%	1	2,054	+4.953%
2026-06-17	12.6500	12.6500	12.6500	12.6500	+0.397%	2	2,054	-29.644%
2026-06-16	12.6000	12.6000	12.6000	12.6000	+3.279%	1	2,054	-29.365%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+15.094%	1	2,054	-27.049%
2026-06-12	10.7700	10.7700	10.6000	10.6000	+23.113%	2	2,053	-16.038%
2026-06-11	8.6100	8.6100	8.6100	8.6100	-3.799%	2	2,052	+3.368%
2026-06-10	9.0200	9.0200	8.9500	8.9500	-21.422%	10	2,050	-0.559%
2026-06-09	11.9500	11.9500	11.3900	11.3900	-10.174%	19	2,049	-21.861%
2026-06-08	12.6800	12.6800	12.6800	12.6800	-30.176%	1	2,067	-29.811%
2026-06-02	18.2500	18.2500	18.1100	18.1600	+5.766%	242	2,067	-50.991%
2026-06-01	17.0600	17.1700	17.0600	17.1700	-11.358%	4	2,067	-48.165%
2026-05-29	20.5000	20.5000	19.3700	19.3700	+19.938%	5	2,067	-54.053%
2026-05-27	15.5000	16.5200	15.5000	16.1500	-13.683%	6	2,064	-44.892%
2026-05-21	18.6500	18.7100	18.6500	18.7100	-6.683%	2	2,065	-52.432%
2026-05-20	16.8500	20.0500	16.8500	20.0500	+0.200%	11	2,065	-55.611%
2026-05-19	19.8800	20.0100	19.8800	20.0100	-7.318%	2	2,066	-55.522%
2026-05-18	21.3300	21.5900	21.0900	21.5900	+1.029%	10	2,066	-58.777%
2026-05-15	20.9000	21.6500	20.9000	21.3700	-18.745%	5	2,066	-58.353%
2026-05-14	26.3000	26.3000	26.3000	26.3000	-2.303%	10	2,066	-66.160%
2026-05-13	27.2300	27.2300	26.9200	26.9200	+0.560%	135	1,925	-66.939%
2026-05-12	27.5000	27.5000	26.6700	26.7700	-5.839%	13	1,925	-66.754%
2026-05-11	28.5000	28.5000	27.6900	28.4300	+1.536%	7	1,925	-68.695%
2026-05-08	28.7800	28.7800	28.0000	28.0000	-3.681%	2	1,923	-68.214%
2026-05-07	28.6300	29.1100	28.5200	29.0700	+10.912%	7	1,924	-69.384%
2026-05-06	26.4000	27.8500	26.2100	26.2100	+19.136%	1,465	1,923	-66.043%
2026-05-05	22.0000	23.5000	21.8800	22.0000	+2.804%	2,150	1,195	-59.545%
2026-05-04	21.5000	21.5000	21.4000	21.4000	-9.857%	2	920	-58.411%
2026-05-01	23.5700	23.8600	23.5700	23.7400	+6.841%	4	919	-62.511%
2026-04-29	22.2200	22.2200	22.2200	22.2200	-4.635%	1	919	-59.946%
2026-04-28	23.3000	23.3000	23.3000	23.3000	-13.189%	2	920	-61.803%
2026-04-27	27.3400	27.3400	26.8400	26.8400	-9.232%	2	918	-66.841%
2026-04-24	29.5700	29.5700	29.5700	29.5700	-11.731%	1	919	-69.902%
2026-04-21	34.6000	34.6000	33.5000	33.5000	-9.140%	3	920	-73.433%
2026-04-20	36.8700	36.8700	36.8700	36.8700	-5.023%	1	919	-75.861%
2026-04-17	38.4900	39.4000	38.4900	38.8200	0.000%	4	919	-77.074%
2026-04-14	36.6500	39.2300	36.6100	38.8200	+13.013%	128	919	-77.074%
2026-04-13	34.5700	34.5700	33.0000	34.3500	-5.372%	5	1,012	-74.090%
2026-04-10	36.1100	36.8000	35.8500	36.3000	-6.323%	7	1,012	-75.482%
2026-04-09	39.2800	39.8500	38.7500	38.7500	-5.257%	156	1,027	-77.032%
2026-04-08	40.9000	40.9000	40.9000	40.9000	+7.745%	1	1,051	-78.240%
2026-04-07	36.9500	37.9600	36.7200	37.9600	+0.370%	22	1,051	-76.554%
2026-04-06	37.9300	38.0000	37.4000	37.8200	-0.211%	162	1,054	-76.467%
2026-04-02	35.5000	38.5300	35.4700	37.9000	+5.219%	343	1,097	-76.517%
2026-03-31	36.0200	36.0200	36.0200	36.0200	+6.128%	2	1,097	-75.292%
2026-03-30	33.9400	33.9400	33.9400	33.9400	+3.476%	1	1,099	-73.777%
2026-03-25	33.0000	33.0000	32.8000	32.8000	+23.355%	5	1,098	-72.866%
2026-03-24	26.5900	26.5900	26.5900	26.5900	-10.682%	2	1,101	-66.529%
2026-03-23	27.3200	31.1500	27.3200	29.7700	+2.655%	73	1,102	-70.104%
2026-03-20	32.5900	32.6000	29.0000	29.0000	-11.854%	16	1,125	-69.310%
2026-03-19	30.9800	35.2500	30.7500	32.9000	-21.292%	29	1,125	-72.948%
2026-03-18	41.8500	44.0500	41.6000	41.8000	-16.816%	180	1,141	-78.708%
2026-03-17	50.3400	50.3400	50.2500	50.2500	-0.179%	4	1,213	-82.289%
2026-03-16	51.4500	52.1000	49.7900	50.3400	-4.514%	134	1,209	-82.320%
2026-03-13	53.2400	53.2500	52.5900	52.7200	-3.584%	105	1,167	-83.118%
2026-03-12	56.9300	56.9300	54.6800	54.6800	-7.416%	170	1,267	-83.723%
2026-03-11	60.2000	60.2000	59.0600	59.0600	-3.180%	4	1,241	-84.931%
2026-03-10	62.1900	63.0500	61.0000	61.0000	+5.118%	107	1,244	-85.410%
2026-03-09	58.1200	58.1200	58.0300	58.0300	-5.550%	2	1,146	-84.663%
2026-03-06	57.8000	61.4400	57.0000	61.4400	+9.714%	13	1,201	-85.514%
2026-03-05	57.0000	57.2000	55.6800	56.0000	-5.245%	21	1,189	-84.107%
2026-03-04	60.6000	60.6000	59.1000	59.1000	+1.897%	13	1,195	-84.941%
2026-03-03	57.1500	59.9500	54.5000	58.0000	-13.690%	36	1,195	-84.655%
2026-03-02	70.3500	70.5000	65.4600	67.2000	+3.385%	12	1,174	-86.756%
2026-02-27	62.8000	65.0000	62.3000	65.0000	+7.973%	127	1,176	-86.308%
2026-02-26	61.2500	61.2500	59.7000	60.2000	-4.140%	19	1,116	-85.216%
2026-02-25	62.5000	63.5300	62.5000	62.8000	+1.783%	14	1,114	-85.828%
2026-02-24	60.3800	61.7700	60.3800	61.7000	-5.585%	26	1,114	-85.575%
2026-02-23	61.7900	65.3500	61.4200	65.3500	+21.019%	29	1,113	-86.381%
2026-02-20	53.1000	54.0000	53.0200	54.0000	+9.047%	3	1,110	-83.519%
2026-02-19	50.6700	51.1700	49.5200	49.5200	-0.342%	1,974	1,110	-82.027%
2026-02-18	46.8100	49.9700	46.5900	49.6900	+15.076%	6	173	-82.089%
2026-02-17	43.6500	43.6500	42.9700	43.1800	-12.768%	70	172	-79.389%
2026-02-13	49.5000	49.5000	49.5000	49.5000	+7.609%	2	135	-82.020%
2026-02-12	46.8500	46.8500	46.0000	46.0000	-13.208%	4	135	-80.652%
2026-02-11	53.0200	53.2200	53.0000	53.0000	+6.704%	24	134	-83.208%
2026-02-10	49.5000	49.9200	49.5000	49.6700	+2.328%	122	110	-82.082%
2026-02-06	48.3000	48.5400	48.3000	48.5400	-2.216%	7	57	-81.665%
2026-02-04	56.3000	56.3000	48.3500	49.6400	-3.462%	17	62	-82.071%
2026-02-03	51.4200	51.9600	51.4200	51.4200	+26.963%	3	71	-82.692%
2026-02-02	46.2000	46.2000	39.4800	40.5000	-23.585%	10	70	-78.025%
2026-01-30	65.4000	65.4000	44.0000	53.0000	-27.842%	28	62	-83.208%
2026-01-29	66.0500	79.3000	65.1800	73.4500	+9.545%	37	45	-87.883%
2026-01-28	66.5000	67.0500	66.5000	67.0500	+27.958%	2	19	-86.726%
2026-01-26	53.0000	53.5900	52.4000	52.4000	+14.636%	9	19	-83.015%
2026-01-23	44.5700	45.7100	44.5700	45.7100	0.000%	11	11	-80.529%

.dark-mode .cHnn7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHnn7t{ 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