Dark

GLD20270319C500
GLD Mar 19 2027 500.00 Call (GLD270319C00500000)
option OPRA

EOD

Jul 24, 2026

3.85+1.050%(+0.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.8000	3.9900	3.7000	3.8500	+1.050%	40	8,878	0.000%
2026-07-23	3.8500	4.1000	3.7700	3.8100	-15.145%	27	8,889	+1.050%
2026-07-22	4.5500	4.8000	4.3800	4.4900	+6.905%	31	8,894	-14.254%
2026-07-21	4.1000	4.2500	4.0100	4.2000	+12.000%	27	8,900	-8.333%
2026-07-20	3.8500	3.8500	3.7000	3.7500	-3.101%	14	8,899	+2.667%
2026-07-17	3.6500	4.0500	3.6500	3.8700	+0.259%	92	8,902	-0.517%
2026-07-16	4.0400	4.2000	3.5500	3.8600	-8.747%	20	8,902	-0.259%
2026-07-15	4.1100	4.2500	4.1100	4.2300	+0.714%	21	8,914	-8.983%
2026-07-14	4.7200	4.7200	4.2000	4.2000	+3.194%	7	8,935	-8.333%
2026-07-13	4.2500	4.2500	3.8600	4.0700	-13.034%	573	8,936	-5.405%
2026-07-10	5.1500	5.1500	4.5500	4.6800	-3.505%	46	8,386	-17.735%
2026-07-09	4.9500	5.1500	4.8500	4.8500	+1.677%	62	8,373	-20.619%
2026-07-08	4.5000	4.8000	4.4500	4.7700	-3.636%	65	8,317	-19.287%
2026-07-07	5.5300	5.5500	4.9000	4.9500	-8.672%	59	8,361	-22.222%
2026-07-06	5.1500	5.4200	5.1500	5.4200	+2.264%	4	8,381	-28.967%
2026-07-02	5.3000	5.4500	4.8500	5.3000	+6.000%	1,527	8,536	-27.358%
2026-07-01	4.6500	5.2900	4.6200	5.0000	+9.649%	148	8,536	-23.000%
2026-06-30	4.8700	4.9600	4.5600	4.5600	-4.000%	87	8,535	-15.570%
2026-06-29	5.0900	5.1900	4.7500	4.7500	-12.037%	212	8,480	-18.947%
2026-06-26	5.3900	5.8500	5.3800	5.4000	+3.250%	27	8,478	-28.704%
2026-06-25	5.0000	5.6000	4.9400	5.2300	+7.392%	303	8,469	-26.386%
2026-06-24	4.9200	5.3500	4.8000	4.8700	-16.034%	97	8,466	-20.945%
2026-06-23	5.7000	5.9900	5.5000	5.8000	-6.452%	7	8,459	-33.621%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-11.175%	7	8,458	-37.903%
2026-06-18	7.0000	7.0000	6.8000	6.9800	-3.056%	257	8,533	-44.842%
2026-06-17	8.4500	9.0000	7.2000	7.2000	-15.394%	208	8,533	-46.528%
2026-06-16	8.6400	8.8900	8.3700	8.5100	+1.916%	1,266	8,533	-54.759%
2026-06-15	9.0000	9.1000	8.3500	8.3500	+15.972%	74	8,391	-53.892%
2026-06-12	7.3300	7.8100	7.2000	7.2000	-4.000%	176	8,358	-46.528%
2026-06-11	6.1700	7.5000	6.1000	7.5000	+13.464%	5,602	8,369	-48.667%
2026-06-10	7.5000	7.5000	6.4000	6.6100	-18.496%	663	2,880	-41.755%
2026-06-09	9.0000	9.1000	8.0000	8.1100	-9.889%	376	2,486	-52.528%
2026-06-08	8.9200	9.3000	8.9200	9.0000	-0.552%	94	2,466	-57.222%
2026-06-05	10.7000	10.7000	9.0500	9.0500	-22.782%	133	2,421	-57.459%
2026-06-04	12.5000	12.5000	11.6000	11.7200	+2.358%	108	2,428	-67.150%
2026-06-03	11.5900	11.5900	11.3000	11.4500	-6.911%	17	2,324	-66.376%
2026-06-02	13.1300	13.1300	12.2500	12.3000	0.000%	60	2,324	-68.699%
2026-06-01	12.4000	12.4000	12.3000	12.3000	-12.268%	3	2,313	-68.699%
2026-05-29	13.3100	15.0000	13.3100	14.0200	+13.799%	12	2,310	-72.539%
2026-05-28	11.1500	12.3200	11.1500	12.3200	+6.667%	28	2,310	-68.750%
2026-05-27	11.3000	11.7000	11.1700	11.5500	-10.117%	148	2,309	-66.667%
2026-05-26	13.0500	13.0500	12.5200	12.8500	-2.652%	72	2,197	-70.039%
2026-05-22	13.2000	13.2000	13.2000	13.2000	0.000%	1	2,197	-70.833%
2026-05-21	13.5000	14.2000	13.2000	13.2000	-8.777%	11	2,197	-70.833%
2026-05-20	14.5300	15.1500	14.4700	14.4700	+1.901%	561	2,197	-73.393%
2026-05-19	15.0000	15.0000	13.8000	14.2000	-9.841%	94	2,182	-72.887%
2026-05-18	16.0000	17.7500	15.5000	15.7500	-0.631%	113	2,182	-75.556%
2026-05-15	16.4300	16.4300	15.5000	15.8500	-16.667%	119	2,182	-75.710%
2026-05-14	19.4400	19.9000	19.0200	19.0200	-5.279%	13	2,180	-79.758%
2026-05-13	18.9500	21.0000	18.9500	20.0800	-1.761%	19	2,454	-80.827%
2026-05-12	20.2800	21.0000	19.0000	20.4400	-3.174%	709	2,454	-81.164%
2026-05-11	21.4000	21.5800	20.4000	21.1100	+1.247%	2,107	2,454	-81.762%
2026-05-08	23.8000	23.8000	20.3800	20.8500	+0.969%	181	2,200	-81.535%
2026-05-07	21.7800	22.5000	20.5000	20.6500	+5.843%	92	2,170	-81.356%
2026-05-06	19.2500	20.7200	19.0000	19.5100	+15.718%	234	2,168	-80.267%
2026-05-05	16.5000	16.8600	16.5000	16.8600	+6.372%	2	2,163	-77.165%
2026-05-04	16.7000	16.7400	15.5000	15.8500	-11.944%	43	2,162	-75.710%
2026-05-01	19.2500	19.2500	18.0000	18.0000	-0.772%	5	2,144	-78.611%
2026-04-30	19.0000	19.0000	17.4500	18.1400	+16.656%	112	2,144	-78.776%
2026-04-29	16.0500	16.5000	15.5500	15.5500	-9.329%	76	2,070	-75.241%
2026-04-28	16.8000	17.1500	16.5000	17.1500	-13.032%	13	2,048	-77.551%
2026-04-27	20.4000	20.9500	19.7200	19.7200	-9.124%	19	2,044	-80.477%
2026-04-24	21.3500	22.3700	21.3500	21.7000	-1.810%	27	2,044	-82.258%
2026-04-23	23.3000	23.4000	21.8700	22.1000	-5.232%	160	2,043	-82.579%
2026-04-22	24.5000	24.5000	23.3000	23.3200	-2.833%	61	2,043	-83.491%
2026-04-21	26.2000	26.5000	24.0000	24.0000	-14.894%	139	2,070	-83.958%
2026-04-20	28.8400	28.8500	27.8000	28.2000	-7.237%	18	2,070	-86.348%
2026-04-17	30.1500	30.4000	29.9500	30.4000	+9.353%	52	2,063	-87.336%
2026-04-16	29.0000	29.0000	27.8000	27.8000	-4.957%	23	2,029	-86.151%
2026-04-15	30.0000	30.1500	29.2500	29.2500	-4.878%	49	2,029	-86.838%
2026-04-14	29.5000	30.7500	28.9000	30.7500	+13.678%	30	2,028	-87.480%
2026-04-13	26.3900	27.2000	26.2000	27.0500	-4.754%	212	2,017	-85.767%
2026-04-10	28.9900	29.2300	27.3500	28.4000	-5.333%	534	1,900	-86.444%
2026-04-09	30.8900	31.5000	30.0000	30.0000	+2.916%	39	1,698	-87.167%
2026-04-08	32.7500	32.7500	29.1500	29.1500	-2.247%	30	1,697	-86.792%
2026-04-07	28.7500	30.0100	28.5000	29.8200	+1.291%	254	1,699	-87.089%
2026-04-06	30.6500	31.0000	29.4400	29.4400	-3.412%	6	1,610	-86.923%
2026-04-02	28.6600	31.5000	28.5000	30.4800	-8.193%	42	1,617	-87.369%
2026-04-01	32.2900	33.9500	32.2900	33.2000	+7.443%	38	1,617	-88.404%
2026-03-31	28.1800	30.9000	28.1800	30.9000	+16.122%	23	1,607	-87.540%
2026-03-30	28.0000	28.3000	25.9000	26.6100	-1.444%	158	1,607	-85.532%
2026-03-27	24.0600	28.0000	23.6000	27.0000	+18.943%	60	1,609	-85.741%
2026-03-26	24.9700	24.9800	22.7000	22.7000	-12.860%	1,031	1,602	-83.040%
2026-03-25	26.8000	27.1200	26.0000	26.0500	+14.758%	12	1,066	-85.221%
2026-03-24	21.3000	23.2500	21.3000	22.7000	-1.304%	225	1,063	-83.040%
2026-03-23	21.7500	25.1700	21.7000	23.0000	-0.433%	63	1,070	-83.261%
2026-03-20	25.8300	25.8300	23.0000	23.1000	-12.994%	23	1,061	-83.333%
2026-03-19	24.4000	26.8000	23.9000	26.5500	-19.545%	76	1,066	-85.499%
2026-03-18	33.4500	34.7000	33.0000	33.0000	-15.816%	222	1,064	-88.333%
2026-03-17	40.3500	40.4900	39.0000	39.2000	-3.448%	39	992	-90.179%
2026-03-16	41.6200	41.6200	40.0000	40.6000	-3.791%	64	986	-90.517%
2026-03-13	43.0000	43.0000	42.0000	42.2000	-5.275%	21	978	-90.877%
2026-03-12	46.7100	46.7100	44.4000	44.5500	-7.188%	42	983	-91.358%
2026-03-11	48.5000	49.2900	47.8000	48.0000	-3.692%	182	1,001	-91.979%
2026-03-10	50.5000	51.7500	49.8400	49.8400	+6.861%	222	857	-92.275%
2026-03-09	46.7000	46.7000	46.6400	46.6400	-5.778%	5	811	-91.745%
2026-03-06	46.1500	49.5000	46.1500	49.5000	+7.492%	79	833	-92.222%
2026-03-05	45.0000	46.0500	45.0000	46.0500	-6.269%	2	852	-91.640%
2026-03-04	50.4500	51.0400	48.5000	49.1300	+3.432%	18	852	-92.164%
2026-03-03	46.8500	49.0000	43.8000	47.5000	-18.103%	189	854	-91.895%
2026-03-02	58.0700	59.2000	54.0700	58.0000	+8.209%	88	870	-93.362%
2026-02-27	51.6800	54.1500	51.6800	53.6000	+9.388%	80	912	-92.817%
2026-02-26	50.0000	50.2500	47.7800	49.0000	-6.310%	139	838	-92.143%
2026-02-25	50.5400	52.3000	50.5400	52.3000	+1.553%	7	817	-92.639%
2026-02-24	50.7500	51.5000	46.2000	51.5000	-6.364%	268	817	-92.524%
2026-02-23	51.4900	55.0000	51.3500	55.0000	+21.440%	117	891	-93.000%
2026-02-20	43.7100	45.3600	42.8500	45.2900	+8.220%	265	915	-91.499%
2026-02-19	41.6500	42.0000	40.4100	41.8500	+4.808%	220	919	-90.800%
2026-02-18	40.0000	40.0000	39.9000	39.9300	+19.194%	122	755	-90.358%
2026-02-17	34.8500	36.7000	33.5000	33.5000	-17.447%	137	706	-88.507%
2026-02-13	37.5500	40.5800	37.5500	40.5800	+15.121%	12	566	-90.513%
2026-02-12	38.0000	38.0000	35.2500	35.2500	-18.023%	74	566	-89.078%
2026-02-11	43.3700	45.0000	42.8100	43.0000	+5.911%	180	588	-91.047%
2026-02-10	40.6000	42.9500	40.0800	40.6000	-7.727%	29	629	-90.517%
2026-02-09	42.1000	45.4500	42.1000	44.0000	+10.000%	17	612	-91.250%
2026-02-06	41.0000	41.9500	39.8800	40.0000	+5.263%	66	603	-90.375%
2026-02-05	36.5000	38.0000	35.0000	38.0000	-1.834%	74	543	-89.868%
2026-02-04	47.3200	47.3200	38.7100	38.7100	-10.868%	278	482	-90.054%
2026-02-03	42.9700	45.0400	42.7300	43.4300	+37.393%	34	371	-91.135%
2026-02-02	39.3200	39.3200	31.6100	31.6100	-28.387%	28	345	-87.820%
2026-01-30	50.9300	51.7000	36.5000	44.1400	-29.365%	177	327	-91.278%
2026-01-29	74.4500	74.8000	52.0000	62.4900	+1.035%	143	290	-93.839%
2026-01-28	53.4000	62.1600	52.6500	61.8500	+38.429%	102	151	-93.775%
2026-01-27	41.7900	45.0100	41.4100	44.6800	+6.381%	46	59	-91.383%
2026-01-26	41.5600	43.7000	40.7800	42.0000	+16.634%	32	29	-90.833%
2026-01-23	36.4500	36.4500	36.0000	36.0100	0.000%	9	8	-89.309%

.dark-mode .W884d6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W884d6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C500GLD Mar 19 2027 500.00 Call (GLD270319C00500000)option OPRA

GLD20270319C500
GLD Mar 19 2027 500.00 Call (GLD270319C00500000)
option OPRA