Dark

GLD20270319C490
GLD Mar 19 2027 490.00 Call (GLD270319C00490000)
option OPRA

EOD

Sep 17, 2026

6.90+16.554%(+0.98)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1400	7.1700	6.9000	6.9000	+16.554%	11	2,910	0.000%
2026-09-16	7.3300	7.3300	5.9200	5.9200	-12.813%	22	2,910	+16.554%
2026-09-15	6.5400	6.8000	6.5400	6.7900	+8.640%	19	2,906	+1.620%
2026-09-14	6.1500	6.2500	6.1500	6.2500	-21.875%	5	2,899	+10.400%
2026-09-11	8.1700	8.2500	8.0000	8.0000	+8.992%	101	2,904	-13.750%
2026-09-10	8.2000	8.2000	7.3400	7.3400	-16.780%	7	2,904	-5.995%
2026-09-09	9.1500	9.2000	8.8200	8.8200	+12.357%	7	2,907	-21.769%
2026-09-08	8.3300	8.3300	7.8500	7.8500	-15.135%	14	2,905	-12.102%
2026-09-04	9.2500	9.2500	9.2500	9.2500	-9.314%	1	2,892	-25.405%
2026-09-03	9.6000	10.3000	9.6000	10.2000	+33.333%	104	2,892	-32.353%
2026-09-02	7.9000	7.9000	7.6500	7.6500	+8.511%	4	2,795	-9.804%
2026-09-01	7.6600	7.6600	7.0500	7.0500	-19.886%	5	2,795	-2.128%
2026-08-31	9.0200	9.0200	8.8000	8.8000	-14.314%	3	2,792	-21.591%
2026-08-28	12.9700	12.9700	10.2100	10.2700	-24.430%	19	2,790	-32.814%
2026-08-27	13.0000	13.5900	13.0000	13.5900	+0.074%	5	2,828	-49.227%
2026-08-26	14.1500	14.1500	13.5800	13.5800	-12.669%	152	2,825	-49.190%
2026-08-25	14.3200	15.8600	14.0100	15.5500	-0.193%	16	2,834	-55.627%
2026-08-24	15.8500	16.3400	15.5200	15.5800	+7.820%	26	2,832	-55.712%
2026-08-21	12.6500	14.4500	12.6500	14.4500	+39.076%	31	2,832	-52.249%
2026-08-19	9.6100	10.5500	9.5500	10.3900	+36.711%	4,830	2,838	-33.590%
2026-08-18	7.9600	7.9600	7.6000	7.6000	-1.299%	24	6,982	-9.211%
2026-08-14	7.7000	7.7000	7.7000	7.7000	-7.229%	1	6,982	-10.390%
2026-08-13	8.3000	8.3000	8.3000	8.3000	-11.419%	18	6,982	-16.867%
2026-08-11	9.4700	9.8000	9.3200	9.3700	-2.090%	22	6,982	-26.361%
2026-08-10	9.3500	9.5700	9.3500	9.5700	+13.658%	2	6,977	-27.900%
2026-08-07	8.4000	8.7500	8.2000	8.4200	+32.808%	92	6,978	-18.052%
2026-08-06	6.6300	6.7900	6.3400	6.3400	-1.858%	8	7,039	+8.833%
2026-08-05	5.4500	6.5900	5.2500	6.4600	+59.113%	200	7,039	+6.811%
2026-08-04	4.0500	4.2500	3.9500	4.0600	+8.556%	170	7,127	+69.951%
2026-08-03	3.7800	3.8000	3.4000	3.7400	-8.108%	485	7,080	+84.492%
2026-07-31	3.8900	4.0700	3.8700	4.0700	-3.325%	4	6,956	+69.533%
2026-07-30	4.1900	4.3400	4.1000	4.2100	+1.937%	9	6,956	+63.895%
2026-07-29	3.8800	4.1300	3.8800	4.1300	+8.115%	5	6,954	+67.070%
2026-07-28	3.8700	3.8700	3.8200	3.8200	-11.778%	4	6,954	+80.628%
2026-07-27	4.4000	4.4400	4.3000	4.3300	-3.778%	12	6,952	+59.353%
2026-07-24	4.5300	4.6000	4.4500	4.5000	+2.740%	6	6,950	+53.333%
2026-07-23	4.3900	4.5000	4.3400	4.3800	-13.780%	11	6,951	+57.534%
2026-07-22	5.0800	5.0800	5.0800	5.0800	+6.054%	1	6,952	+35.827%
2026-07-21	4.6600	4.8200	4.6600	4.7900	+5.507%	23	6,952	+44.050%
2026-07-17	4.5000	4.5400	4.5000	4.5400	+5.093%	2	6,952	+51.982%
2026-07-16	4.3200	4.3200	4.3200	4.3200	-10.373%	1	6,953	+59.722%
2026-07-15	4.7100	4.9000	4.5000	4.8200	-7.839%	5	6,953	+43.154%
2026-07-14	5.2300	5.2300	5.2300	5.2300	+13.203%	1	6,960	+31.931%
2026-07-13	4.6300	4.6300	4.5600	4.6200	-13.158%	6	6,960	+49.351%
2026-07-10	5.2500	5.5000	5.2500	5.3200	+3.301%	16	6,956	+29.699%
2026-07-08	5.4400	5.4400	5.0800	5.1500	-14.876%	5	6,946	+33.981%
2026-07-07	6.1400	6.1400	6.0000	6.0500	-0.165%	439	6,946	+14.050%
2026-07-02	5.8700	6.0600	5.8700	6.0600	+2.538%	9	6,541	+13.861%
2026-07-01	5.4500	6.0100	5.4500	5.9100	+13.873%	7	6,541	+16.751%
2026-06-30	5.5100	5.6400	5.1900	5.1900	-6.989%	24	6,547	+32.948%
2026-06-29	5.6500	5.8500	5.5000	5.5800	-10.720%	1,244	6,543	+23.656%
2026-06-26	6.4500	6.6000	6.0900	6.2500	+5.219%	31	6,536	+10.400%
2026-06-25	5.7500	6.1800	5.4900	5.9400	+6.261%	171	6,521	+16.162%
2026-06-24	5.1000	5.9000	5.1000	5.5900	-14.264%	14	6,519	+23.435%
2026-06-23	6.7000	6.7500	6.5200	6.5200	-8.169%	13	6,519	+5.828%
2026-06-22	7.1000	7.1000	7.1000	7.1000	-21.111%	8	6,519	-2.817%
2026-06-17	10.0500	10.8000	9.0000	9.0000	-9.091%	15	6,521	-23.333%
2026-06-16	10.0000	10.0000	9.8000	9.9000	+1.020%	662	6,521	-30.303%
2026-06-15	10.3500	10.6700	9.8000	9.8000	+15.294%	3,835	5,861	-29.592%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+16.598%	1	2,717	-18.824%
2026-06-11	7.0400	7.2900	7.0400	7.2900	-27.100%	2	2,718	-5.350%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-6.977%	1	2,716	-31.000%
2026-06-05	10.6000	10.8000	10.5000	10.7500	-16.667%	13	2,715	-35.814%
2026-06-03	12.9000	12.9000	12.9000	12.9000	-9.219%	1	2,715	-46.512%
2026-06-01	14.2100	14.2100	14.2100	14.2100	+9.730%	1	2,714	-51.443%
2026-05-28	12.9500	12.9500	12.9500	12.9500	-1.145%	1	2,714	-46.718%
2026-05-27	12.9000	13.1000	12.9000	13.1000	-11.785%	5	2,714	-47.328%
2026-05-26	14.8500	14.8500	14.8500	14.8500	-0.269%	1	2,712	-53.535%
2026-05-21	15.3600	15.3600	14.8900	14.8900	-9.758%	2	2,711	-53.660%
2026-05-20	16.5000	16.5000	16.5000	16.5000	0.000%	1	2,711	-58.182%
2026-05-19	16.3900	16.5000	16.0400	16.5000	-8.333%	3	2,709	-58.182%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-3.278%	2	2,709	-61.667%
2026-05-15	17.3400	18.6100	17.3400	18.6100	-19.262%	14	2,709	-62.923%
2026-05-13	21.7600	23.0500	21.6300	23.0500	+2.902%	8	2,704	-70.065%
2026-05-12	22.2900	22.9500	20.8000	22.4000	-4.151%	2,083	2,330	-69.196%
2026-05-11	23.2800	23.8900	22.6200	23.3700	-4.300%	1,624	2,330	-70.475%
2026-05-08	24.2000	24.4200	24.1900	24.4200	+5.213%	4	1,869	-71.744%
2026-05-07	23.2100	23.2100	23.2100	23.2100	+5.023%	2	1,869	-70.271%
2026-05-06	21.9500	22.1000	21.8900	22.1000	+17.491%	5	1,869	-68.778%
2026-05-05	18.9200	18.9200	18.8100	18.8100	-4.711%	2	1,867	-63.317%
2026-05-01	19.7400	19.7400	19.7400	19.7400	-3.519%	1	1,867	-65.046%
2026-04-30	20.5000	20.5000	20.0000	20.4600	+13.983%	35	1,867	-66.276%
2026-04-29	17.9300	17.9500	17.9300	17.9500	-7.379%	2	1,855	-61.560%
2026-04-28	19.0300	19.3800	19.0300	19.3800	-24.297%	2	1,854	-64.396%
2026-04-21	28.9500	28.9500	25.6000	25.6000	-17.685%	8	1,850	-73.047%
2026-04-20	31.1000	31.1000	31.1000	31.1000	-6.184%	1	1,850	-77.814%
2026-04-17	32.9600	33.1500	32.8500	33.1500	-1.981%	10	1,851	-79.186%
2026-04-14	31.0500	33.8200	31.0500	33.8200	+17.717%	2	1,855	-79.598%
2026-04-13	29.7000	29.7000	28.7300	28.7300	-8.152%	6	1,856	-75.983%
2026-04-10	31.9700	32.0600	31.0000	31.2800	-7.264%	388	1,853	-77.941%
2026-04-09	34.3100	35.4500	33.7300	33.7300	+2.305%	3	1,847	-79.543%
2026-04-08	35.0500	35.1500	32.9700	32.9700	+0.672%	9	1,849	-79.072%
2026-04-07	32.7500	32.7500	32.7500	32.7500	+0.031%	1	1,851	-78.931%
2026-04-06	33.3400	33.5000	32.7400	32.7400	-2.560%	174	1,852	-78.925%
2026-04-02	33.5600	33.6600	33.5300	33.6000	-7.819%	106	1,819	-79.464%
2026-04-01	37.0500	37.0500	36.4500	36.4500	+17.014%	101	1,819	-81.070%
2026-03-31	31.1500	31.1500	31.1500	31.1500	+8.726%	100	1,819	-77.849%
2026-03-30	28.6500	28.6500	28.6500	28.6500	-1.513%	1	1,779	-75.916%
2026-03-27	26.2400	29.0900	25.8800	29.0900	+15.666%	106	1,779	-76.281%
2026-03-26	26.6300	26.6300	25.0000	25.1500	-12.430%	24	1,779	-72.565%
2026-03-25	29.0000	29.0000	28.7200	28.7200	+14.880%	4	1,783	-75.975%
2026-03-24	25.0000	25.0000	25.0000	25.0000	-2.724%	1	1,785	-72.400%
2026-03-23	24.2000	25.7300	24.2000	25.7000	-4.461%	6	1,785	-73.152%
2026-03-20	27.0000	27.1300	25.1000	26.9000	-9.029%	24	1,781	-74.349%
2026-03-19	28.0500	30.0500	26.1000	29.5700	-19.208%	12	1,771	-76.666%
2026-03-18	36.8400	37.9300	36.6000	36.6000	-15.101%	7	1,769	-81.148%
2026-03-17	44.0800	44.1300	42.8100	43.1100	-3.384%	33	1,772	-83.994%
2026-03-16	44.6200	44.6200	44.6200	44.6200	-3.732%	2	1,771	-84.536%
2026-03-13	48.2900	48.2900	46.3500	46.3500	-4.137%	4	1,771	-85.113%
2026-03-12	50.8900	50.9300	48.3500	48.3500	-12.883%	3	1,773	-85.729%
2026-03-10	54.5000	56.0000	54.5000	55.5000	+6.322%	8	1,772	-87.568%
2026-03-09	51.8900	52.2000	51.8900	52.2000	-1.416%	2	1,772	-86.782%
2026-03-06	52.7300	52.9500	52.6800	52.9500	+6.970%	3	1,772	-86.969%
2026-03-05	49.7900	50.9000	49.5000	49.5000	-6.392%	7	1,772	-86.061%
2026-03-04	55.1500	55.1500	52.8800	52.8800	+5.972%	12	1,773	-86.952%
2026-03-03	48.8000	52.4200	48.8000	49.9000	-19.516%	1,203	1,776	-86.172%
2026-03-02	63.0000	63.5000	59.5500	62.0000	+10.242%	19	782	-88.871%
2026-02-27	56.2400	56.2400	56.2400	56.2400	+5.476%	4	784	-87.731%
2026-02-26	52.6000	53.3200	52.6000	53.3200	-5.795%	16	786	-87.059%
2026-02-25	55.4200	56.8000	55.1800	56.6000	+2.722%	13	785	-87.809%
2026-02-24	51.7700	55.1900	51.7700	55.1000	-2.166%	7	785	-87.477%
2026-02-23	54.5000	57.5500	54.5000	56.3200	+13.548%	17	788	-87.749%
2026-02-20	48.6500	49.6000	47.7300	49.6000	+14.286%	69	790	-86.089%
2026-02-18	40.0000	43.4000	40.0000	43.4000	+16.416%	86	753	-84.101%
2026-02-17	37.7500	37.7500	37.0100	37.2800	-14.847%	63	753	-81.491%
2026-02-13	41.9000	44.0900	41.9000	43.7800	+13.833%	6	723	-84.239%
2026-02-12	39.0000	40.7500	38.4600	38.4600	-18.482%	7	723	-82.059%
2026-02-11	44.4000	47.2100	44.4000	47.1800	+7.988%	165	724	-85.375%
2026-02-10	43.1200	43.7000	43.1200	43.6900	-9.638%	3	642	-84.207%
2026-02-09	46.4200	48.3500	46.4200	48.3500	+7.924%	2	644	-85.729%
2026-02-06	44.8000	44.8000	44.8000	44.8000	-8.253%	1	645	-84.598%
2026-02-04	48.8300	48.8300	48.8300	48.8300	+7.060%	1	644	-85.869%
2026-02-03	45.0000	48.7500	45.0000	45.6100	+32.510%	8	645	-84.872%
2026-02-02	40.2100	40.6100	34.4200	34.4200	-28.648%	10	643	-79.954%
2026-01-30	54.6600	54.6600	44.3000	48.2400	-27.404%	9	644	-85.697%
2026-01-29	79.7000	79.7000	56.0000	66.4500	+3.828%	794	643	-89.616%
2026-01-28	54.9500	64.0000	54.9500	64.0000	+41.031%	25	30	-89.219%
2026-01-27	45.3800	45.3800	45.3800	45.3800	-1.003%	10	14	-84.795%
2026-01-26	46.9500	46.9500	45.8400	45.8400	+19.375%	3	4	-84.948%
2026-01-23	38.4000	38.4000	38.4000	38.4000	0.000%	1	1	-82.031%

.dark-mode .qJGBYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJGBYv{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C490GLD Mar 19 2027 490.00 Call (GLD270319C00490000)option OPRA

GLD20270319C490
GLD Mar 19 2027 490.00 Call (GLD270319C00490000)
option OPRA