Dark

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

EOD

Sep 17, 2026

5.80+17.172%(+0.85)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0000	6.3000	5.8000	5.8000	+17.172%	35	31,184	0.000%
2026-09-16	6.1600	6.2500	4.8000	4.9500	-13.158%	957	31,178	+17.172%
2026-09-15	5.6000	5.8000	5.4000	5.7000	+3.636%	95	30,945	+1.754%
2026-09-14	5.2500	5.9500	5.2000	5.5000	-11.717%	91	30,952	+5.455%
2026-09-11	7.3000	7.3000	6.2300	6.2300	-2.656%	20	30,949	-6.902%
2026-09-10	6.8500	7.0000	6.3000	6.4000	-13.747%	75	30,952	-9.375%
2026-09-09	7.6500	8.0000	7.2500	7.4200	+8.321%	28	31,007	-21.833%
2026-09-08	7.4000	7.4000	6.8500	6.8500	-13.836%	136	31,086	-15.328%
2026-09-04	7.6000	8.1000	7.4000	7.9500	-7.018%	718	30,556	-27.044%
2026-09-03	8.5000	9.4000	8.2000	8.5500	+24.636%	88	30,556	-32.164%
2026-09-02	6.5000	7.0000	6.3500	6.8600	+14.333%	696	30,519	-15.452%
2026-09-01	6.2500	6.8000	5.8900	6.0000	-22.680%	1,431	30,460	-3.333%
2026-08-31	8.2500	8.2500	7.4000	7.7600	-12.907%	176	29,495	-25.258%
2026-08-28	12.0500	13.0000	8.8300	8.9100	-26.667%	210	29,444	-34.905%
2026-08-27	11.6000	12.4000	11.2100	12.1500	+0.830%	356	29,373	-52.263%
2026-08-26	11.7000	12.8000	11.5900	12.0500	-9.398%	229	29,595	-51.867%
2026-08-25	12.5300	14.1000	12.1700	13.3000	-1.990%	128	29,487	-56.391%
2026-08-24	13.7500	14.4000	12.8500	13.5700	+9.435%	394	29,455	-57.259%
2026-08-21	11.0500	12.8500	11.0000	12.4000	+25.888%	619	29,573	-53.226%
2026-08-20	8.5000	10.2000	8.4600	9.8500	+5.914%	211	29,417	-41.117%
2026-08-19	7.9500	9.4500	7.9500	9.3000	+50.000%	1,130	29,396	-37.634%
2026-08-18	7.3500	7.5000	6.2000	6.2000	-16.890%	48	29,426	-6.452%
2026-08-17	7.2500	7.8300	7.2500	7.4600	+12.519%	473	29,399	-22.252%
2026-08-14	6.9500	7.0000	6.5800	6.6300	+3.271%	25	29,087	-12.519%
2026-08-13	7.4000	7.4000	6.4000	6.4200	-21.707%	36,049	29,042	-9.657%
2026-08-12	8.1900	8.7500	8.1900	8.2000	+7.190%	168	9,657	-29.268%
2026-08-11	8.4000	8.8000	7.6000	7.6500	-8.383%	57	9,593	-24.183%
2026-08-10	6.7200	8.5800	6.7200	8.3500	+13.915%	157	9,617	-30.539%
2026-08-07	7.5500	7.8000	7.1000	7.3300	+35.741%	86	9,514	-20.873%
2026-08-06	5.6000	5.9000	5.4000	5.4000	-4.255%	60	9,476	+7.407%
2026-08-05	4.4500	5.8000	4.4500	5.6400	+56.667%	757	9,448	+2.837%
2026-08-04	3.7000	3.7000	3.4300	3.6000	+5.882%	88	9,129	+61.111%
2026-08-03	3.2000	3.4000	3.1000	3.4000	+2.410%	271	9,077	+70.588%
2026-07-31	3.3900	3.5400	3.3200	3.3200	-12.632%	22	9,090	+74.699%
2026-07-30	3.5000	3.9000	3.5000	3.8000	+5.850%	22	9,087	+52.632%
2026-07-29	3.2500	3.8500	3.2000	3.5900	+5.900%	22	9,094	+61.560%
2026-07-28	3.3500	3.5000	3.3400	3.3900	-9.115%	540	9,106	+71.091%
2026-07-27	3.9000	3.9000	3.7300	3.7300	-3.117%	38	8,901	+55.496%
2026-07-24	3.8000	3.9900	3.7000	3.8500	+1.050%	40	8,878	+50.649%
2026-07-23	3.8500	4.1000	3.7700	3.8100	-15.145%	27	8,889	+52.231%
2026-07-22	4.5500	4.8000	4.3800	4.4900	+6.905%	31	8,894	+29.176%
2026-07-21	4.1000	4.2500	4.0100	4.2000	+12.000%	27	8,900	+38.095%
2026-07-20	3.8500	3.8500	3.7000	3.7500	-3.101%	14	8,899	+54.667%
2026-07-17	3.6500	4.0500	3.6500	3.8700	+0.259%	92	8,902	+49.871%
2026-07-16	4.0400	4.2000	3.5500	3.8600	-8.747%	20	8,902	+50.259%
2026-07-15	4.1100	4.2500	4.1100	4.2300	+0.714%	21	8,914	+37.116%
2026-07-14	4.7200	4.7200	4.2000	4.2000	+3.194%	7	8,935	+38.095%
2026-07-13	4.2500	4.2500	3.8600	4.0700	-13.034%	573	8,936	+42.506%
2026-07-10	5.1500	5.1500	4.5500	4.6800	-3.505%	46	8,386	+23.932%
2026-07-09	4.9500	5.1500	4.8500	4.8500	+1.677%	62	8,373	+19.588%
2026-07-08	4.5000	4.8000	4.4500	4.7700	-3.636%	65	8,317	+21.593%
2026-07-07	5.5300	5.5500	4.9000	4.9500	-8.672%	59	8,361	+17.172%
2026-07-06	5.1500	5.4200	5.1500	5.4200	+2.264%	4	8,381	+7.011%
2026-07-02	5.3000	5.4500	4.8500	5.3000	+6.000%	1,527	8,536	+9.434%
2026-07-01	4.6500	5.2900	4.6200	5.0000	+9.649%	148	8,536	+16.000%
2026-06-30	4.8700	4.9600	4.5600	4.5600	-4.000%	87	8,535	+27.193%
2026-06-29	5.0900	5.1900	4.7500	4.7500	-12.037%	212	8,480	+22.105%
2026-06-26	5.3900	5.8500	5.3800	5.4000	+3.250%	27	8,478	+7.407%
2026-06-25	5.0000	5.6000	4.9400	5.2300	+7.392%	303	8,469	+10.899%
2026-06-24	4.9200	5.3500	4.8000	4.8700	-16.034%	97	8,466	+19.097%
2026-06-23	5.7000	5.9900	5.5000	5.8000	-6.452%	7	8,459	0.000%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-11.175%	7	8,458	-6.452%
2026-06-18	7.0000	7.0000	6.8000	6.9800	-3.056%	257	8,533	-16.905%
2026-06-17	8.4500	9.0000	7.2000	7.2000	-15.394%	208	8,533	-19.444%
2026-06-16	8.6400	8.8900	8.3700	8.5100	+1.916%	1,266	8,533	-31.845%
2026-06-15	9.0000	9.1000	8.3500	8.3500	+15.972%	74	8,391	-30.539%
2026-06-12	7.3300	7.8100	7.2000	7.2000	-4.000%	176	8,358	-19.444%
2026-06-11	6.1700	7.5000	6.1000	7.5000	+13.464%	5,602	8,369	-22.667%
2026-06-10	7.5000	7.5000	6.4000	6.6100	-18.496%	663	2,880	-12.254%
2026-06-09	9.0000	9.1000	8.0000	8.1100	-9.889%	376	2,486	-28.483%
2026-06-08	8.9200	9.3000	8.9200	9.0000	-0.552%	94	2,466	-35.556%
2026-06-05	10.7000	10.7000	9.0500	9.0500	-22.782%	133	2,421	-35.912%
2026-06-04	12.5000	12.5000	11.6000	11.7200	+2.358%	108	2,428	-50.512%
2026-06-03	11.5900	11.5900	11.3000	11.4500	-6.911%	17	2,324	-49.345%
2026-06-02	13.1300	13.1300	12.2500	12.3000	0.000%	60	2,324	-52.846%
2026-06-01	12.4000	12.4000	12.3000	12.3000	-12.268%	3	2,313	-52.846%
2026-05-29	13.3100	15.0000	13.3100	14.0200	+13.799%	12	2,310	-58.631%
2026-05-28	11.1500	12.3200	11.1500	12.3200	+6.667%	28	2,310	-52.922%
2026-05-27	11.3000	11.7000	11.1700	11.5500	-10.117%	148	2,309	-49.784%
2026-05-26	13.0500	13.0500	12.5200	12.8500	-2.652%	72	2,197	-54.864%
2026-05-22	13.2000	13.2000	13.2000	13.2000	0.000%	1	2,197	-56.061%
2026-05-21	13.5000	14.2000	13.2000	13.2000	-8.777%	11	2,197	-56.061%
2026-05-20	14.5300	15.1500	14.4700	14.4700	+1.901%	561	2,197	-59.917%
2026-05-19	15.0000	15.0000	13.8000	14.2000	-9.841%	94	2,182	-59.155%
2026-05-18	16.0000	17.7500	15.5000	15.7500	-0.631%	113	2,182	-63.175%
2026-05-15	16.4300	16.4300	15.5000	15.8500	-16.667%	119	2,182	-63.407%
2026-05-14	19.4400	19.9000	19.0200	19.0200	-5.279%	13	2,180	-69.506%
2026-05-13	18.9500	21.0000	18.9500	20.0800	-1.761%	19	2,454	-71.116%
2026-05-12	20.2800	21.0000	19.0000	20.4400	-3.174%	709	2,454	-71.624%
2026-05-11	21.4000	21.5800	20.4000	21.1100	+1.247%	2,107	2,454	-72.525%
2026-05-08	23.8000	23.8000	20.3800	20.8500	+0.969%	181	2,200	-72.182%
2026-05-07	21.7800	22.5000	20.5000	20.6500	+5.843%	92	2,170	-71.913%
2026-05-06	19.2500	20.7200	19.0000	19.5100	+15.718%	234	2,168	-70.272%
2026-05-05	16.5000	16.8600	16.5000	16.8600	+6.372%	2	2,163	-65.599%
2026-05-04	16.7000	16.7400	15.5000	15.8500	-11.944%	43	2,162	-63.407%
2026-05-01	19.2500	19.2500	18.0000	18.0000	-0.772%	5	2,144	-67.778%
2026-04-30	19.0000	19.0000	17.4500	18.1400	+16.656%	112	2,144	-68.026%
2026-04-29	16.0500	16.5000	15.5500	15.5500	-9.329%	76	2,070	-62.701%
2026-04-28	16.8000	17.1500	16.5000	17.1500	-13.032%	13	2,048	-66.181%
2026-04-27	20.4000	20.9500	19.7200	19.7200	-9.124%	19	2,044	-70.588%
2026-04-24	21.3500	22.3700	21.3500	21.7000	-1.810%	27	2,044	-73.272%
2026-04-23	23.3000	23.4000	21.8700	22.1000	-5.232%	160	2,043	-73.756%
2026-04-22	24.5000	24.5000	23.3000	23.3200	-2.833%	61	2,043	-75.129%
2026-04-21	26.2000	26.5000	24.0000	24.0000	-14.894%	139	2,070	-75.833%
2026-04-20	28.8400	28.8500	27.8000	28.2000	-7.237%	18	2,070	-79.433%
2026-04-17	30.1500	30.4000	29.9500	30.4000	+9.353%	52	2,063	-80.921%
2026-04-16	29.0000	29.0000	27.8000	27.8000	-4.957%	23	2,029	-79.137%
2026-04-15	30.0000	30.1500	29.2500	29.2500	-4.878%	49	2,029	-80.171%
2026-04-14	29.5000	30.7500	28.9000	30.7500	+13.678%	30	2,028	-81.138%
2026-04-13	26.3900	27.2000	26.2000	27.0500	-4.754%	212	2,017	-78.558%
2026-04-10	28.9900	29.2300	27.3500	28.4000	-5.333%	534	1,900	-79.577%
2026-04-09	30.8900	31.5000	30.0000	30.0000	+2.916%	39	1,698	-80.667%
2026-04-08	32.7500	32.7500	29.1500	29.1500	-2.247%	30	1,697	-80.103%
2026-04-07	28.7500	30.0100	28.5000	29.8200	+1.291%	254	1,699	-80.550%
2026-04-06	30.6500	31.0000	29.4400	29.4400	-3.412%	6	1,610	-80.299%
2026-04-02	28.6600	31.5000	28.5000	30.4800	-8.193%	42	1,617	-80.971%
2026-04-01	32.2900	33.9500	32.2900	33.2000	+7.443%	38	1,617	-82.530%
2026-03-31	28.1800	30.9000	28.1800	30.9000	+16.122%	23	1,607	-81.230%
2026-03-30	28.0000	28.3000	25.9000	26.6100	-1.444%	158	1,607	-78.204%
2026-03-27	24.0600	28.0000	23.6000	27.0000	+18.943%	60	1,609	-78.519%
2026-03-26	24.9700	24.9800	22.7000	22.7000	-12.860%	1,031	1,602	-74.449%
2026-03-25	26.8000	27.1200	26.0000	26.0500	+14.758%	12	1,066	-77.735%
2026-03-24	21.3000	23.2500	21.3000	22.7000	-1.304%	225	1,063	-74.449%
2026-03-23	21.7500	25.1700	21.7000	23.0000	-0.433%	63	1,070	-74.783%
2026-03-20	25.8300	25.8300	23.0000	23.1000	-12.994%	23	1,061	-74.892%
2026-03-19	24.4000	26.8000	23.9000	26.5500	-19.545%	76	1,066	-78.154%
2026-03-18	33.4500	34.7000	33.0000	33.0000	-15.816%	222	1,064	-82.424%
2026-03-17	40.3500	40.4900	39.0000	39.2000	-3.448%	39	992	-85.204%
2026-03-16	41.6200	41.6200	40.0000	40.6000	-3.791%	64	986	-85.714%
2026-03-13	43.0000	43.0000	42.0000	42.2000	-5.275%	21	978	-86.256%
2026-03-12	46.7100	46.7100	44.4000	44.5500	-7.188%	42	983	-86.981%
2026-03-11	48.5000	49.2900	47.8000	48.0000	-3.692%	182	1,001	-87.917%
2026-03-10	50.5000	51.7500	49.8400	49.8400	+6.861%	222	857	-88.363%
2026-03-09	46.7000	46.7000	46.6400	46.6400	-5.778%	5	811	-87.564%
2026-03-06	46.1500	49.5000	46.1500	49.5000	+7.492%	79	833	-88.283%
2026-03-05	45.0000	46.0500	45.0000	46.0500	-6.269%	2	852	-87.405%
2026-03-04	50.4500	51.0400	48.5000	49.1300	+3.432%	18	852	-88.195%
2026-03-03	46.8500	49.0000	43.8000	47.5000	-18.103%	189	854	-87.789%
2026-03-02	58.0700	59.2000	54.0700	58.0000	+8.209%	88	870	-90.000%
2026-02-27	51.6800	54.1500	51.6800	53.6000	+9.388%	80	912	-89.179%
2026-02-26	50.0000	50.2500	47.7800	49.0000	-6.310%	139	838	-88.163%
2026-02-25	50.5400	52.3000	50.5400	52.3000	+1.553%	7	817	-88.910%
2026-02-24	50.7500	51.5000	46.2000	51.5000	-6.364%	268	817	-88.738%
2026-02-23	51.4900	55.0000	51.3500	55.0000	+21.440%	117	891	-89.455%
2026-02-20	43.7100	45.3600	42.8500	45.2900	+8.220%	265	915	-87.194%
2026-02-19	41.6500	42.0000	40.4100	41.8500	+4.808%	220	919	-86.141%
2026-02-18	40.0000	40.0000	39.9000	39.9300	+19.194%	122	755	-85.475%
2026-02-17	34.8500	36.7000	33.5000	33.5000	-17.447%	137	706	-82.687%
2026-02-13	37.5500	40.5800	37.5500	40.5800	+15.121%	12	566	-85.707%
2026-02-12	38.0000	38.0000	35.2500	35.2500	-18.023%	74	566	-83.546%
2026-02-11	43.3700	45.0000	42.8100	43.0000	+5.911%	180	588	-86.512%
2026-02-10	40.6000	42.9500	40.0800	40.6000	-7.727%	29	629	-85.714%
2026-02-09	42.1000	45.4500	42.1000	44.0000	+10.000%	17	612	-86.818%
2026-02-06	41.0000	41.9500	39.8800	40.0000	+5.263%	66	603	-85.500%
2026-02-05	36.5000	38.0000	35.0000	38.0000	-1.834%	74	543	-84.737%
2026-02-04	47.3200	47.3200	38.7100	38.7100	-10.868%	278	482	-85.017%
2026-02-03	42.9700	45.0400	42.7300	43.4300	+37.393%	34	371	-86.645%
2026-02-02	39.3200	39.3200	31.6100	31.6100	-28.387%	28	345	-81.651%
2026-01-30	50.9300	51.7000	36.5000	44.1400	-29.365%	177	327	-86.860%
2026-01-29	74.4500	74.8000	52.0000	62.4900	+1.035%	143	290	-90.719%
2026-01-28	53.4000	62.1600	52.6500	61.8500	+38.429%	102	151	-90.622%
2026-01-27	41.7900	45.0100	41.4100	44.6800	+6.381%	46	59	-87.019%
2026-01-26	41.5600	43.7000	40.7800	42.0000	+16.634%	32	29	-86.190%
2026-01-23	36.4500	36.4500	36.0000	36.0100	0.000%	9	8	-83.893%

.dark-mode .gczmZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gczmZk{ 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