Dark

GLD20270319C495
GLD Mar 19 2027 495.00 Call (GLD270319C00495000)
option OPRA

EOD

Sep 17, 2026

6.60+1.538%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6000	6.6000	6.6000	6.6000	+1.538%	1	3,090	0.000%
2026-09-16	6.5000	6.5000	6.5000	6.5000	+9.612%	1	3,090	+1.538%
2026-09-15	5.8500	5.9300	5.8400	5.9300	-4.509%	30	3,090	+11.298%
2026-09-14	5.7500	6.2100	5.7500	6.2100	-22.375%	7	3,083	+6.280%
2026-09-09	8.0000	8.0000	8.0000	8.0000	+2.564%	1	3,086	-17.500%
2026-09-08	7.8000	7.8000	7.8000	7.8000	-7.143%	1	3,085	-15.385%
2026-09-04	8.1000	8.4000	8.1000	8.4000	+30.435%	101	3,085	-21.429%
2026-09-01	6.7600	6.9100	6.4400	6.4400	-18.994%	15	3,085	+2.484%
2026-08-31	8.4500	8.4500	7.9500	7.9500	-38.372%	3	3,076	-16.981%
2026-08-27	12.0900	12.9000	12.0900	12.9000	-1.901%	7	3,077	-48.837%
2026-08-26	12.6800	13.1500	12.6800	13.1500	-8.997%	2	3,071	-49.810%
2026-08-25	13.8500	14.4500	13.8500	14.4500	-2.034%	2	3,071	-54.325%
2026-08-24	14.5500	14.7500	14.5000	14.7500	+10.653%	3	3,071	-55.254%
2026-08-21	13.3300	13.3300	13.3300	13.3300	+30.686%	1	3,071	-50.488%
2026-08-20	9.2000	10.4000	9.1900	10.2000	+10.270%	19	3,071	-35.294%
2026-08-19	9.0000	9.2500	8.8500	9.2500	+15.625%	65	3,062	-28.649%
2026-08-17	7.9000	8.0000	7.9000	8.0000	+6.667%	2	3,061	-17.500%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-0.662%	1	3,061	-12.000%
2026-08-13	7.5500	7.5500	7.5500	7.5500	-12.413%	1	3,060	-12.583%
2026-08-12	8.9000	9.2800	8.6200	8.6200	-0.920%	5	3,060	-23.434%
2026-08-11	8.8300	8.8300	8.7000	8.7000	-5.435%	3	3,061	-24.138%
2026-08-10	7.8100	9.2000	7.8100	9.2000	+17.949%	2	3,060	-28.261%
2026-08-07	7.8000	7.8000	7.8000	7.8000	+30.435%	1	3,060	-15.385%
2026-08-06	6.1500	6.1500	5.9800	5.9800	+65.193%	3	3,059	+10.368%
2026-08-04	3.8900	3.8900	3.6200	3.6200	0.000%	2	3,061	+82.320%
2026-07-28	3.6400	3.6700	3.6200	3.6200	-9.500%	20	3,060	+82.320%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-23.077%	1	3,044	+65.000%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+19.540%	1	3,043	+26.923%
2026-07-21	4.3400	4.3500	4.3400	4.3500	+4.819%	2	3,042	+51.724%
2026-07-17	4.1500	4.1700	4.1500	4.1500	+1.966%	43	3,042	+59.036%
2026-07-16	4.0700	4.0700	4.0700	4.0700	-18.600%	1	3,023	+62.162%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+9.890%	1	3,022	+32.000%
2026-07-10	4.5500	4.5500	4.5500	4.5500	-16.971%	1	3,021	+45.055%
2026-07-08	4.7600	5.5000	4.7600	5.4800	-3.180%	22	3,020	+20.438%
2026-07-06	5.7000	5.7000	5.6600	5.6600	-0.702%	10	3,004	+16.608%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+5.166%	1	3,005	+15.789%
2026-07-01	5.4500	5.4500	5.4200	5.4200	+9.939%	2	3,005	+21.771%
2026-06-29	5.4600	5.5200	4.9300	4.9300	-13.204%	265	3,004	+33.874%
2026-06-25	5.3400	5.8400	4.9500	5.6800	+2.899%	172	2,880	+16.197%
2026-06-24	5.4800	5.5200	5.4500	5.5200	-6.282%	20	2,837	+19.565%
2026-06-23	5.9000	5.9500	5.8500	5.8900	-11.826%	58	2,817	+12.054%
2026-06-22	6.6800	6.6800	6.6800	6.6800	-16.812%	1	2,813	-1.198%
2026-06-17	9.6000	9.7500	8.0300	8.0300	-15.916%	29	2,813	-17.808%
2026-06-15	9.6000	9.9000	9.5400	9.5500	0.000%	14	2,813	-30.890%
2026-06-09	9.5500	9.5500	9.5500	9.5500	-25.681%	1	2,806	-30.890%
2026-06-04	12.8500	12.8500	12.8500	12.8500	-1.154%	1	2,806	-48.638%
2026-06-02	13.1000	13.1000	13.0000	13.0000	+2.362%	2	2,806	-49.231%
2026-05-28	12.0000	12.7000	12.0000	12.7000	+5.833%	7	2,805	-48.031%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-22.330%	1	2,805	-45.000%
2026-05-20	14.7000	15.4800	14.7000	15.4500	+1.179%	103	2,804	-57.282%
2026-05-19	15.3300	15.3300	14.8500	15.2700	-8.012%	6	2,806	-56.778%
2026-05-18	16.6000	16.6000	16.6000	16.6000	-1.484%	1	2,806	-60.241%
2026-05-15	17.2700	17.2700	16.8300	16.8500	-20.066%	9	2,806	-60.831%
2026-05-13	21.0500	21.0800	21.0500	21.0800	-1.953%	2	2,804	-68.691%
2026-05-12	21.3500	21.5000	21.1200	21.5000	-3.889%	3	2,804	-69.302%
2026-05-11	22.5300	22.7700	22.3700	22.3700	+7.290%	4	2,804	-70.496%
2026-05-06	20.4300	21.9200	20.4300	20.8500	+22.287%	5,442	2,804	-68.345%
2026-05-05	18.0000	18.3500	17.0500	17.0500	+3.146%	6	254	-61.290%
2026-05-04	17.0000	17.0000	16.5200	16.5300	-10.889%	3	251	-60.073%
2026-04-30	18.5500	18.5500	18.5500	18.5500	-12.992%	1	249	-64.420%
2026-04-27	21.3200	21.3200	21.3200	21.3200	-10.458%	1	249	-69.043%
2026-04-24	23.9300	23.9300	23.8100	23.8100	+3.432%	2	250	-72.281%
2026-04-23	23.0200	23.0200	23.0200	23.0200	-23.496%	1	250	-71.329%
2026-04-14	29.5500	30.0900	29.5500	30.0900	+10.747%	4	249	-78.066%
2026-04-13	27.0600	27.1700	27.0600	27.1700	-8.519%	2	247	-75.709%
2026-04-10	30.1200	30.3300	29.6500	29.7000	-4.808%	6	246	-77.778%
2026-04-09	32.0300	32.7200	31.0600	31.2000	+3.004%	48	243	-78.846%
2026-04-07	30.6100	30.6300	30.0900	30.2900	-5.166%	6	220	-78.211%
2026-04-06	31.8900	32.0200	31.8500	31.9400	-2.533%	112	220	-79.336%
2026-04-02	32.0700	32.7700	32.0200	32.7700	+16.827%	12	158	-79.860%
2026-03-30	28.0500	28.0500	28.0500	28.0500	+18.856%	1	158	-76.471%
2026-03-24	23.8600	23.8600	23.6000	23.6000	-6.238%	2	159	-72.034%
2026-03-23	25.0700	25.1700	25.0700	25.1700	+2.735%	2	160	-73.778%
2026-03-20	27.9200	27.9200	24.5000	24.5000	-9.259%	13	159	-73.061%
2026-03-19	26.5500	27.4000	25.6600	27.0000	-21.283%	13	158	-75.556%
2026-03-18	35.8100	35.8100	34.3000	34.3000	-17.389%	2	157	-80.758%
2026-03-17	42.0600	42.2200	41.5200	41.5200	-1.635%	303	158	-84.104%
2026-03-16	41.6200	42.3200	41.5700	42.2100	-8.059%	4	96	-84.364%
2026-03-12	46.1200	46.1200	45.9100	45.9100	-10.157%	2	95	-85.624%
2026-03-06	50.0000	51.1000	50.0000	51.1000	+5.688%	2	97	-87.084%
2026-03-05	48.3500	48.3500	48.3500	48.3500	+5.109%	1	97	-86.350%
2026-03-03	46.7800	46.7800	46.0000	46.0000	-21.702%	11	96	-85.652%
2026-03-02	61.4500	61.4500	58.7100	58.7500	+15.151%	19	105	-88.766%
2026-02-26	50.5500	51.0200	50.4000	51.0200	-6.334%	50	88	-87.064%
2026-02-25	54.5600	54.5600	54.4700	54.4700	+3.280%	2	78	-87.883%
2026-02-24	52.3100	52.7400	52.0500	52.7400	-3.229%	9	78	-87.486%
2026-02-23	54.5000	54.5000	54.5000	54.5000	+11.910%	1	76	-87.890%
2026-02-20	46.6000	48.7000	46.6000	48.7000	+11.467%	2	77	-86.448%
2026-02-19	43.6900	43.6900	43.6900	43.6900	+7.031%	1	79	-84.894%
2026-02-18	40.7100	40.8200	40.7100	40.8200	+14.374%	2	78	-83.831%
2026-02-17	35.9800	36.0800	35.6900	35.6900	-17.403%	56	78	-81.507%
2026-02-12	43.3700	43.3700	43.2100	43.2100	+2.930%	2	106	-84.726%
2026-02-10	42.8700	42.8700	41.9000	41.9800	-9.643%	4	108	-84.278%
2026-02-09	46.4100	46.5000	46.2700	46.4600	+11.602%	162	107	-85.794%
2026-02-04	44.0000	44.0000	41.1000	41.6300	-5.708%	4	33	-84.146%
2026-02-03	44.2500	44.2500	44.1500	44.1500	+26.541%	5	31	-85.051%
2026-02-02	34.8000	34.9200	34.5500	34.8900	-44.838%	24	35	-81.083%
2026-01-29	63.0000	69.7500	63.0000	63.2500	+10.519%	8	16	-89.565%
2026-01-28	54.1900	58.6500	54.1900	57.2300	+29.980%	11	11	-88.468%
2026-01-26	45.6400	46.4200	44.0300	44.0300	0.000%	3	3	-85.010%

.dark-mode .xX9B8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xX9B8Q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C495GLD Mar 19 2027 495.00 Call (GLD270319C00495000)option OPRA

GLD20270319C495
GLD Mar 19 2027 495.00 Call (GLD270319C00495000)
option OPRA