Dark

GLD20270319C485
GLD Mar 19 2027 485.00 Call (GLD270319C00485000)
option OPRA

EOD

Sep 17, 2026

7.20+15.385%(+0.96)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5500	7.9500	7.2000	7.2000	+15.385%	209	3,937	0.000%
2026-09-16	7.8000	7.9800	6.2400	6.2400	-9.957%	4	3,741	+15.385%
2026-09-14	6.9300	6.9300	6.9300	6.9300	-21.250%	1	3,739	+3.896%
2026-09-08	8.8000	8.8000	8.8000	8.8000	-7.950%	1	3,738	-18.182%
2026-09-04	9.5600	9.5600	9.5600	9.5600	-7.633%	1	3,737	-24.686%
2026-09-03	10.3500	10.3500	10.3500	10.3500	+10.106%	1	3,737	-30.435%
2026-08-31	9.5500	9.5500	9.3000	9.4000	-15.239%	3	3,737	-23.404%
2026-08-28	14.9600	14.9600	11.0900	11.0900	-26.312%	10	3,737	-35.077%
2026-08-26	15.2500	15.2500	14.8000	15.0500	-6.811%	5	3,737	-52.159%
2026-08-24	17.2000	17.2000	16.1500	16.1500	+3.659%	2	3,749	-55.418%
2026-08-21	15.5500	15.5800	15.5500	15.5800	+43.330%	8	3,748	-53.787%
2026-08-19	10.8700	10.8700	10.8700	10.8700	+16.257%	1	3,748	-33.763%
2026-08-17	9.3500	9.3500	9.3500	9.3500	-6.780%	10	3,748	-22.995%
2026-08-12	10.0300	10.0300	10.0300	10.0300	-2.716%	1	3,738	-28.215%
2026-08-11	10.3100	10.3100	10.3100	10.3100	+0.389%	1	3,738	-30.165%
2026-08-10	10.4400	10.8000	10.2700	10.2700	+18.046%	3	3,738	-29.893%
2026-08-07	8.7000	8.7000	8.7000	8.7000	+26.638%	20	3,737	-17.241%
2026-08-06	6.9000	6.9100	6.7600	6.8700	+3.308%	35	3,737	+4.803%
2026-08-05	5.7500	6.6500	5.7000	6.6500	+47.778%	13	3,752	+8.271%
2026-08-04	4.1500	4.6000	4.1100	4.5000	+17.801%	294	3,749	+60.000%
2026-08-03	4.0500	4.0500	3.8200	3.8200	-9.048%	2	3,680	+88.482%
2026-07-31	4.2000	4.2000	4.2000	4.2000	+1.695%	21	3,680	+71.429%
2026-07-28	4.1300	4.1300	4.1300	4.1300	-17.400%	1	3,681	+74.334%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-5.660%	1	3,681	+44.000%
2026-07-15	5.2500	5.3000	5.2100	5.3000	-6.690%	525	3,680	+35.849%
2026-07-14	5.8000	5.8000	5.5500	5.6800	+18.580%	40	3,680	+26.761%
2026-07-13	4.8000	4.8000	4.7900	4.7900	-16.112%	9	3,688	+50.313%
2026-07-09	5.7100	5.7100	5.7100	5.7100	-14.135%	40	3,687	+26.095%
2026-07-07	6.6400	6.6500	6.6400	6.6500	0.000%	2	3,687	+8.271%
2026-07-06	6.6500	6.6500	6.6500	6.6500	0.000%	10	3,687	+8.271%
2026-07-02	6.3200	6.6500	6.3200	6.6500	+17.077%	4	3,687	+8.271%
2026-06-29	6.0800	6.0800	5.6800	5.6800	-15.224%	414	3,688	+26.761%
2026-06-26	6.7000	6.7000	6.7000	6.7000	+6.688%	1	3,688	+7.463%
2026-06-25	6.1500	6.4500	6.0800	6.2800	+1.783%	6	3,688	+14.650%
2026-06-24	6.1800	6.4100	6.1300	6.1700	-11.857%	26	3,687	+16.694%
2026-06-23	7.0100	7.0100	6.8000	7.0000	-23.913%	10	3,682	+2.857%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-11.111%	1	3,676	-21.739%
2026-06-16	10.3500	10.3500	10.3500	10.3500	-6.335%	1	3,676	-30.435%
2026-06-15	11.0500	11.0500	10.9400	11.0500	+26.575%	12	3,676	-34.842%
2026-06-11	7.0700	8.7300	7.0700	8.7300	+12.937%	2	3,676	-17.526%
2026-06-10	7.7300	7.7300	7.7300	7.7300	-29.727%	1	3,675	-6.856%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-8.714%	1	3,674	-34.545%
2026-06-05	12.0500	12.0500	12.0500	12.0500	-20.199%	2	3,674	-40.249%
2026-06-04	15.1000	15.1000	15.1000	15.1000	-0.658%	1	3,674	-52.318%
2026-06-01	15.2000	15.2000	15.2000	15.2000	-15.556%	1	3,673	-52.632%
2026-05-29	18.0000	18.0000	18.0000	18.0000	+28.571%	2	3,673	-60.000%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-11.111%	1	3,673	-48.571%
2026-05-26	16.6000	16.6000	15.7500	15.7500	-2.718%	2	3,673	-54.286%
2026-05-21	17.0000	17.0000	16.1900	16.1900	-3.343%	3	3,673	-55.528%
2026-05-19	17.0000	17.0000	16.7500	16.7500	-11.609%	21	3,673	-57.015%
2026-05-18	19.4000	19.4000	18.9500	18.9500	+0.852%	4	3,674	-62.005%
2026-05-15	19.0000	19.0800	18.7500	18.7900	-19.529%	9	3,674	-61.682%
2026-05-14	23.3500	23.3500	23.3500	23.3500	-1.227%	2	3,674	-69.165%
2026-05-12	23.3000	23.6400	23.3000	23.6400	-6.228%	2	3,674	-69.543%
2026-05-11	25.0000	25.4400	24.8600	25.2100	+2.065%	5	3,674	-71.440%
2026-05-08	24.8500	24.8500	24.7000	24.7000	-4.744%	2	3,674	-70.850%
2026-05-07	26.5000	26.5000	25.9300	25.9300	+9.133%	58	3,674	-72.233%
2026-05-06	24.0700	24.0700	23.1700	23.7600	+5.600%	82	3,674	-69.697%
2026-05-01	22.5000	22.5000	22.5000	22.5000	+4.651%	1	3,674	-68.000%
2026-04-30	21.5000	21.5000	21.5000	21.5000	+10.597%	1	3,674	-66.512%
2026-04-29	19.0100	19.4400	18.8700	19.4400	-8.775%	4	3,674	-62.963%
2026-04-28	21.0000	21.3100	20.3700	21.3100	-12.843%	6	3,674	-66.213%
2026-04-27	24.4500	24.4500	24.4500	24.4500	-9.779%	1	3,674	-70.552%
2026-04-23	27.2100	27.2500	27.1000	27.1000	-5.739%	6	3,674	-73.432%
2026-04-22	29.0000	29.0500	28.7500	28.7500	-10.991%	4	3,674	-74.957%
2026-04-20	32.3000	32.3000	32.3000	32.3000	-9.065%	3	3,674	-77.709%
2026-04-17	34.0000	35.5200	34.0000	35.5200	+1.486%	10	3,674	-79.730%
2026-04-15	35.0000	35.0000	35.0000	35.0000	-0.625%	1	3,674	-79.429%
2026-04-14	34.9600	35.2200	34.9600	35.2200	+15.627%	4	3,674	-79.557%
2026-04-13	30.4000	30.4600	30.4000	30.4600	-7.781%	4	3,674	-76.362%
2026-04-10	33.9000	34.2100	32.4800	33.0300	-7.271%	214	3,674	-78.202%
2026-04-09	35.5000	36.0000	35.3400	35.6200	-2.678%	412	3,674	-79.787%
2026-04-08	37.2500	37.2500	36.6000	36.6000	+8.864%	2	3,674	-80.328%
2026-04-07	33.4800	33.6200	33.4800	33.6200	-1.523%	2	3,674	-78.584%
2026-04-06	35.3600	35.3600	33.8300	34.1400	-2.929%	3,668	3,673	-78.910%
2026-04-02	34.0500	35.3100	34.0500	35.1700	-7.130%	207	211	-79.528%
2026-04-01	39.0000	39.0000	37.8700	37.8700	+20.299%	7	211	-80.988%
2026-03-27	31.2000	31.4800	31.2000	31.4800	+23.161%	22	212	-77.128%
2026-03-26	27.8200	27.8200	25.5600	25.5600	-13.209%	6	212	-71.831%
2026-03-25	30.0000	30.0000	29.4500	29.4500	+14.059%	11	210	-75.552%
2026-03-24	25.8200	25.8200	25.8200	25.8200	-2.566%	6	209	-72.115%
2026-03-23	26.5000	26.5000	26.5000	26.5000	-6.559%	1	209	-72.830%
2026-03-20	27.8700	28.3600	27.3500	28.3600	-5.467%	108	208	-74.612%
2026-03-19	29.0000	30.0000	28.0000	30.0000	-21.053%	3	258	-76.000%
2026-03-18	36.0500	38.1000	36.0500	38.0000	-17.624%	4	257	-81.053%
2026-03-17	46.1800	46.1800	46.1300	46.1300	+1.273%	2	258	-84.392%
2026-03-16	45.5500	45.5500	45.5500	45.5500	-9.533%	1	258	-84.193%
2026-03-13	50.3500	50.3500	50.3500	50.3500	+0.700%	2	258	-85.700%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-14.178%	2	258	-85.600%
2026-03-10	58.2600	58.2600	58.2600	58.2600	+11.524%	1	256	-87.642%
2026-03-05	51.0000	52.2400	51.0000	52.2400	+1.437%	3	260	-86.217%
2026-03-03	51.5000	51.5000	51.5000	51.5000	-16.935%	1	259	-86.019%
2026-03-02	62.1300	62.1300	61.9800	62.0000	+5.085%	13	259	-88.387%
2026-02-27	59.3800	59.3800	59.0000	59.0000	+2.877%	177	264	-87.797%
2026-02-24	55.3000	57.5800	55.3000	57.3500	-6.367%	213	219	-87.446%
2026-02-23	58.3000	61.2500	58.3000	61.2500	+17.788%	11	122	-88.245%
2026-02-20	50.4000	52.0000	50.2900	52.0000	+5.691%	20	122	-86.154%
2026-02-19	49.2000	49.2000	49.2000	49.2000	+27.825%	1	117	-85.366%
2026-02-17	38.3200	38.4900	38.3200	38.4900	-23.143%	8	116	-81.294%
2026-02-09	50.2200	50.2200	50.0600	50.0800	+24.732%	108	119	-85.623%
2026-02-05	40.1500	40.1500	40.1500	40.1500	-10.916%	1	65	-82.067%
2026-02-04	49.5000	49.5000	45.0700	45.0700	-6.397%	14	64	-84.025%
2026-02-03	48.1500	48.1500	48.1500	48.1500	+24.258%	4	78	-85.047%
2026-02-02	38.7500	38.7500	38.7500	38.7500	-15.852%	1	75	-81.419%
2026-01-30	60.8000	60.8000	46.0500	46.0500	-37.047%	77	76	-84.365%
2026-01-29	80.2600	80.2600	63.9000	73.1500	+12.366%	24	45	-90.157%
2026-01-28	57.6900	65.1000	57.6900	65.1000	+32.587%	53	50	-88.940%
2026-01-27	49.1000	49.1000	49.1000	49.1000	+0.884%	1	8	-85.336%
2026-01-26	47.4400	48.6700	47.4400	48.6700	+21.797%	5	7	-85.206%
2026-01-23	39.9600	39.9600	39.9600	39.9600	0.000%	2	2	-81.982%

.dark-mode .dzdF8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzdF8f{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C485GLD Mar 19 2027 485.00 Call (GLD270319C00485000)option OPRA

GLD20270319C485
GLD Mar 19 2027 485.00 Call (GLD270319C00485000)
option OPRA