Dark

GLD20270319C480
GLD Mar 19 2027 480.00 Call (GLD270319C00480000)
option OPRA

EOD

Sep 17, 2026

7.80+11.429%(+0.80)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.2000	8.6000	7.8000	7.8000	+11.429%	66	2,674	0.000%
2026-09-16	8.4700	8.4700	6.8000	7.0000	-10.256%	22	2,664	+11.429%
2026-09-15	7.6800	7.8000	7.3000	7.8000	+4.139%	9	2,668	0.000%
2026-09-14	6.9500	7.9000	6.9500	7.4900	-18.939%	14	2,674	+4.139%
2026-09-11	9.6200	9.7500	8.9500	9.2400	+10.000%	624	2,683	-15.584%
2026-09-10	9.1000	9.3500	8.4000	8.4000	-15.152%	42	2,311	-7.143%
2026-09-09	10.4100	10.4100	9.7900	9.9000	+9.031%	9	2,269	-21.212%
2026-09-08	9.8800	9.8800	9.0800	9.0800	-15.140%	4	2,269	-14.097%
2026-09-04	10.4500	10.7000	10.2600	10.7000	-6.550%	14	2,264	-27.103%
2026-09-03	11.3000	11.9500	11.3000	11.4500	+39.634%	6	2,264	-31.878%
2026-09-01	8.5700	8.8500	8.2000	8.2000	-21.756%	9	2,268	-4.878%
2026-08-31	12.0000	12.0000	10.0500	10.4800	-12.667%	18	2,271	-25.573%
2026-08-28	15.9500	16.4100	11.8400	12.0000	-24.859%	103	2,257	-35.000%
2026-08-27	15.0200	16.4500	15.0000	15.9700	+2.701%	258	2,231	-51.158%
2026-08-26	16.3500	16.5000	15.5500	15.5500	-8.529%	11	2,032	-49.839%
2026-08-25	17.0000	17.0000	17.0000	17.0000	-6.849%	1	2,034	-54.118%
2026-08-24	18.2000	18.5000	18.0100	18.2500	+8.955%	22	2,035	-57.260%
2026-08-21	14.9600	16.8500	14.9600	16.7500	+34.538%	89	2,042	-53.433%
2026-08-20	11.7500	13.6300	11.7500	12.4500	+0.242%	11	2,111	-37.349%
2026-08-19	11.1000	12.6000	10.8000	12.4200	+22.365%	15	2,113	-37.198%
2026-08-17	10.1500	10.1600	10.1500	10.1500	+10.929%	11	2,117	-23.153%
2026-08-14	9.2500	9.3000	9.1500	9.1500	+2.578%	3	2,106	-14.754%
2026-08-13	9.3500	9.4000	8.9200	8.9200	-15.849%	4	2,106	-12.556%
2026-08-12	10.9000	11.3000	10.6000	10.6000	+3.415%	47	2,112	-26.415%
2026-08-11	11.1500	11.1700	10.1000	10.2500	+1.085%	83	2,134	-23.902%
2026-08-10	10.1000	10.1400	10.1000	10.1400	+3.259%	7	2,204	-23.077%
2026-08-07	9.8500	10.1900	9.4700	9.8200	+37.343%	61	2,209	-20.570%
2026-08-06	7.7900	7.8200	7.1500	7.1500	-5.921%	12	2,217	+9.091%
2026-08-05	6.1000	7.7100	6.1000	7.6000	+60.000%	104	2,208	+2.632%
2026-08-04	4.7700	4.9000	4.4500	4.7500	+14.734%	447	2,372	+64.211%
2026-08-03	4.2400	4.3500	4.0800	4.1400	-12.842%	8	2,366	+88.406%
2026-07-31	4.5800	4.8400	4.4600	4.7500	-7.588%	358	2,362	+64.211%
2026-07-30	5.1400	5.1400	5.1400	5.1400	-4.104%	1	2,156	+51.751%
2026-07-21	5.2600	5.3600	5.2600	5.3600	+11.435%	2	2,156	+45.522%
2026-07-20	5.0000	5.0000	4.8100	4.8100	-6.602%	2	2,156	+62.162%
2026-07-17	5.1500	5.1500	5.1500	5.1500	+3.622%	60	2,157	+51.456%
2026-07-16	4.9700	4.9700	4.9700	4.9700	-7.276%	5	2,097	+56.942%
2026-07-15	5.4500	5.5600	5.3600	5.3600	-3.770%	11	2,109	+45.522%
2026-07-14	6.0500	6.0500	5.5700	5.5700	+6.910%	2	2,121	+40.036%
2026-07-13	5.1200	5.2100	5.1200	5.2100	-13.167%	9	2,122	+49.712%
2026-07-10	6.2100	6.2100	6.0000	6.0000	+3.448%	21	2,121	+30.000%
2026-07-08	6.0100	6.0100	5.8000	5.8000	-19.556%	2	2,121	+34.483%
2026-07-06	7.1000	7.3000	6.8500	7.2100	+2.270%	288	2,122	+8.183%
2026-07-02	7.0100	7.0500	7.0100	7.0500	+5.539%	8	1,907	+10.638%
2026-07-01	6.7200	6.7200	6.6800	6.6800	+12.648%	12	1,907	+16.766%
2026-06-29	6.4400	6.5000	5.9000	5.9300	-15.647%	11	1,903	+31.535%
2026-06-26	7.0300	7.0300	7.0300	7.0300	+8.655%	1	1,904	+10.953%
2026-06-25	6.5500	6.9000	6.3600	6.4700	-1.970%	424	1,904	+20.556%
2026-06-24	6.5500	6.6000	6.5500	6.6000	-12.000%	3	1,888	+18.182%
2026-06-23	7.5500	7.7500	7.3300	7.5000	-12.281%	11	1,888	+4.000%
2026-06-22	8.5500	8.5500	8.5500	8.5500	-8.849%	1	1,884	-8.772%
2026-06-18	9.8300	9.8300	9.3800	9.3800	-7.129%	3	1,872	-16.844%
2026-06-17	10.7000	10.7000	10.1000	10.1000	-14.407%	12	1,872	-22.772%
2026-06-15	11.8500	11.9500	11.7900	11.8000	+19.919%	16	1,872	-33.898%
2026-06-12	9.5000	9.8400	9.5000	9.8400	+9.333%	2	1,869	-20.732%
2026-06-11	7.9000	9.0000	7.9000	9.0000	0.000%	9	1,869	-13.333%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-26.650%	1	1,868	-13.333%
2026-06-05	12.5000	12.5000	12.2700	12.2700	-23.313%	9	1,868	-36.430%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+7.383%	1	1,865	-51.250%
2026-06-03	14.9000	14.9500	14.8900	14.9000	-11.625%	80	1,864	-47.651%
2026-06-02	16.6600	16.8700	16.6600	16.8600	+3.499%	398	1,824	-53.737%
2026-06-01	16.2900	16.2900	16.2900	16.2900	-5.180%	2	1,625	-52.118%
2026-05-28	15.7200	17.1800	15.7200	17.1800	+12.288%	9	1,623	-54.598%
2026-05-27	15.2000	15.3000	15.2000	15.3000	-14.045%	14	1,622	-49.020%
2026-05-22	17.8000	17.8000	17.8000	17.8000	-5.319%	6	1,618	-56.180%
2026-05-19	18.5600	18.8000	18.5600	18.8000	-6.000%	2	1,618	-58.511%
2026-05-18	19.9400	20.0100	19.9400	20.0000	-0.547%	7	1,618	-61.000%
2026-05-15	20.5000	22.3500	20.1100	20.1100	-21.199%	23	1,618	-61.213%
2026-05-12	25.5300	26.0000	24.8800	25.5200	-5.271%	4	1,619	-69.436%
2026-05-11	26.7900	27.0800	25.9500	26.9400	+1.354%	412	1,621	-71.047%
2026-05-08	26.5800	26.5800	26.5800	26.5800	+6.320%	8	1,604	-70.655%
2026-05-06	25.5000	25.5800	24.8300	25.0000	+21.951%	157	1,596	-68.800%
2026-05-05	20.5300	20.6500	20.3900	20.5000	+2.500%	1,172	1,518	-61.951%
2026-05-04	20.8000	20.8000	20.0000	20.0000	-13.457%	8	1,085	-61.000%
2026-05-01	22.5000	23.1100	22.5000	23.1100	+2.483%	7	1,084	-66.248%
2026-04-30	22.3500	22.5500	22.3500	22.5500	-10.516%	2	1,084	-65.410%
2026-04-27	25.2000	25.2000	25.2000	25.2000	-9.936%	2	1,085	-69.048%
2026-04-24	27.9800	27.9800	27.9800	27.9800	+1.487%	2	1,085	-72.123%
2026-04-23	27.5700	27.5700	27.5700	27.5700	-25.264%	1	1,085	-71.708%
2026-04-17	36.7400	37.3100	36.4500	36.8900	+5.945%	19	1,086	-78.856%
2026-04-16	34.8200	34.8200	34.8200	34.8200	-5.303%	1	1,090	-77.599%
2026-04-15	36.5300	36.7700	36.5300	36.7700	+0.273%	2	1,091	-78.787%
2026-04-14	36.6800	37.2200	36.6700	36.6700	+12.416%	14	1,090	-78.729%
2026-04-13	33.1700	33.1700	31.3900	32.6200	-6.102%	339	1,090	-76.088%
2026-04-10	34.7400	35.7100	34.2900	34.7400	-4.926%	210	917	-77.547%
2026-04-09	37.4000	37.6200	36.3700	36.5400	-3.842%	1,286	859	-78.654%
2026-04-08	38.0000	38.0000	38.0000	38.0000	+9.479%	2	415	-79.474%
2026-04-07	34.7100	34.7100	34.7100	34.7100	-2.828%	2	415	-77.528%
2026-04-06	35.7200	35.7200	35.7200	35.7200	-2.003%	2	414	-78.163%
2026-04-02	37.3300	37.8100	36.4500	36.4500	-10.989%	148	412	-78.601%
2026-04-01	38.9000	40.9500	38.1000	40.9500	+13.592%	5	412	-80.952%
2026-03-31	33.4800	36.0500	33.4100	36.0500	+14.336%	147	411	-78.363%
2026-03-30	33.0000	33.0000	31.5300	31.5300	-2.202%	8	304	-75.262%
2026-03-27	31.9200	32.3300	31.9200	32.2400	+16.180%	8	301	-75.806%
2026-03-26	29.3000	29.5000	27.7500	27.7500	-12.681%	28	309	-71.892%
2026-03-25	31.5800	31.8000	31.5800	31.7800	+18.361%	8	303	-75.456%
2026-03-24	27.1000	27.1000	26.8500	26.8500	-2.007%	2	304	-70.950%
2026-03-23	26.6400	28.6800	26.2400	27.4000	-6.644%	55	304	-71.533%
2026-03-20	31.7300	31.7300	29.0000	29.3500	-8.138%	8	304	-73.424%
2026-03-19	29.6000	31.9500	29.1300	31.9500	-21.111%	15	301	-75.587%
2026-03-18	40.1000	41.4000	40.1000	40.5000	-10.100%	8	295	-80.741%
2026-03-17	47.2500	47.2500	45.0500	45.0500	-5.556%	8	288	-82.686%
2026-03-16	48.0000	48.0000	47.0000	47.7000	-5.226%	203	286	-83.648%
2026-03-13	50.3300	50.3300	50.3300	50.3300	-4.497%	1	220	-84.502%
2026-03-12	52.7000	52.7000	52.7000	52.7000	-7.479%	5	220	-85.199%
2026-03-11	56.5000	56.9600	56.5000	56.9600	-5.602%	6	247	-86.306%
2026-03-10	60.4800	60.5200	59.4000	60.3400	+11.390%	13	247	-87.073%
2026-03-09	56.7000	56.7000	54.0000	54.1700	-5.709%	151	245	-85.601%
2026-03-04	58.0400	58.3400	57.4500	57.4500	+2.589%	8	167	-86.423%
2026-03-03	51.6300	56.0000	51.6300	56.0000	-12.962%	7	165	-86.071%
2026-03-02	66.5300	66.6500	64.3400	64.3400	+2.567%	11	164	-87.877%
2026-02-27	61.6000	62.7300	59.9000	62.7300	+8.081%	18	172	-87.566%
2026-02-26	59.1500	59.1500	57.8400	58.0400	-1.877%	3	162	-86.561%
2026-02-25	60.0800	60.5000	59.1500	59.1500	-0.755%	10	160	-86.813%
2026-02-24	57.5000	59.8500	57.3500	59.6000	-4.640%	47	160	-86.913%
2026-02-23	60.9500	62.5000	60.9500	62.5000	+30.208%	9	149	-87.520%
2026-02-19	47.5000	48.0000	47.4000	48.0000	+7.071%	3	141	-83.750%
2026-02-18	43.5500	45.0600	43.5500	44.8300	+12.922%	97	142	-82.601%
2026-02-17	40.3000	40.5600	39.5500	39.7000	-21.495%	68	111	-80.353%
2026-02-11	50.9700	51.1500	49.3000	50.5700	+5.662%	166	139	-84.576%
2026-02-10	47.7900	48.1400	47.3500	47.8600	-4.050%	40	114	-83.702%
2026-02-09	49.8800	49.8800	49.8800	49.8800	+5.925%	1	103	-84.362%
2026-02-06	47.8600	47.8600	47.0900	47.0900	+6.901%	2	102	-83.436%
2026-02-05	44.0500	44.0500	44.0500	44.0500	-6.871%	1	101	-82.293%
2026-02-04	53.4000	53.4000	47.3000	47.3000	-8.968%	2	102	-83.510%
2026-02-03	49.3000	51.9600	49.3000	51.9600	+40.432%	2	102	-84.988%
2026-02-02	44.1300	45.3500	37.0000	37.0000	-27.903%	25	101	-78.919%
2026-01-30	59.1000	60.6000	46.0000	51.3200	-28.722%	47	76	-84.801%
2026-01-29	83.4000	83.4000	58.6000	72.0000	+11.145%	18	60	-89.167%
2026-01-28	60.6000	66.1000	60.6000	64.7800	+29.301%	26	47	-87.959%
2026-01-27	49.3800	50.6800	49.3800	50.1000	+1.355%	12	23	-84.431%
2026-01-26	49.4300	49.4300	49.4300	49.4300	+13.086%	1	12	-84.220%
2026-01-23	42.5200	43.7100	42.5200	43.7100	0.000%	11	11	-82.155%

.dark-mode .rbQ70v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbQ70v{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C480GLD Mar 19 2027 480.00 Call (GLD270319C00480000)option OPRA

GLD20270319C480
GLD Mar 19 2027 480.00 Call (GLD270319C00480000)
option OPRA