Dark

GLD20270319C505
GLD Mar 19 2027 505.00 Call (GLD270319C00505000)
option OPRA

EOD

Sep 17, 2026

5.55-3.310%(-0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5500	5.5500	5.5500	5.5500	-3.310%	4	3,164	0.000%
2026-09-16	5.6900	5.7400	5.6200	5.7400	-13.030%	2,752	3,162	-3.310%
2026-09-08	6.6000	6.6000	6.6000	6.6000	+5.431%	2	587	-15.909%
2026-09-02	6.2800	6.2800	6.2600	6.2600	+6.102%	10	586	-11.342%
2026-09-01	5.9000	5.9000	5.9000	5.9000	-15.473%	1	586	-5.932%
2026-08-31	6.9800	6.9800	6.9800	6.9800	-17.200%	1	586	-20.487%
2026-08-28	8.7900	8.7900	8.3700	8.4300	-25.727%	4	585	-34.164%
2026-08-26	11.7500	11.7500	11.3500	11.3500	-9.200%	20	587	-51.101%
2026-08-25	12.5500	12.5500	12.5000	12.5000	+0.806%	11	599	-55.600%
2026-08-24	12.9500	13.3000	12.4000	12.4000	+5.085%	49	599	-55.242%
2026-08-21	10.2000	11.8500	10.2000	11.8000	+41.148%	518	589	-52.966%
2026-08-20	7.9500	8.3600	7.9500	8.3600	+19.429%	12	732	-33.612%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+38.067%	1	731	-20.714%
2026-08-06	5.0700	5.0700	5.0700	5.0700	-1.934%	1	732	+9.467%
2026-08-05	4.9000	5.2000	4.9000	5.1700	+45.634%	9	732	+7.350%
2026-07-30	3.5500	3.5500	3.5500	3.5500	+8.232%	2	733	+56.338%
2026-07-28	3.2800	3.2800	3.2800	3.2800	-10.870%	1	731	+69.207%
2026-07-24	3.6900	3.6900	3.6800	3.6800	-14.815%	21	730	+50.815%
2026-07-22	4.3200	4.3200	4.3200	4.3200	+12.208%	1	709	+28.472%
2026-07-21	3.8500	3.8500	3.8500	3.8500	-6.098%	1	709	+44.156%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+24.242%	1	708	+35.366%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-28.261%	1	708	+68.182%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+1.099%	1	709	+20.652%
2026-07-08	4.8500	4.8500	4.5500	4.5500	-10.256%	2	708	+21.978%
2026-07-02	4.9700	5.0700	4.9700	5.0700	+11.674%	30	709	+9.467%
2026-06-30	4.6000	4.6000	4.5400	4.5400	+2.948%	2	717	+22.247%
2026-06-29	4.8500	4.9400	4.4100	4.4100	-16.477%	371	718	+25.850%
2026-06-26	5.1000	5.3300	5.1000	5.2800	+3.327%	203	911	+5.114%
2026-06-25	4.9000	5.1400	4.9000	5.1100	+5.361%	4	911	+8.611%
2026-06-24	4.8500	4.9500	4.8500	4.8500	-16.667%	8	913	+14.433%
2026-06-22	5.8200	5.8200	5.8200	5.8200	-15.896%	1	913	-4.639%
2026-06-18	6.9800	6.9800	6.9200	6.9200	-13.500%	2	911	-19.798%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-3.846%	1	911	-30.625%
2026-06-15	8.4000	8.4000	8.2600	8.3200	+24.925%	502	910	-33.293%
2026-06-12	6.6600	6.6600	6.6600	6.6600	-4.857%	1	453	-16.667%
2026-06-11	5.9000	7.0000	5.9000	7.0000	+4.948%	13	454	-20.714%
2026-06-10	6.6300	6.6700	6.6300	6.6700	-14.377%	2	448	-16.792%
2026-06-09	7.7900	7.7900	7.7900	7.7900	-3.827%	1	448	-28.755%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-28.319%	1	447	-31.481%
2026-06-04	11.3000	11.3000	11.3000	11.3000	-20.534%	2	448	-50.885%
2026-05-29	14.2200	14.2200	14.2200	14.2200	+23.117%	1	447	-60.970%
2026-05-28	11.5500	11.5500	11.5500	11.5500	-16.727%	2	447	-51.948%
2026-05-19	13.7700	14.0500	13.4800	13.8700	-7.595%	422	449	-59.986%
2026-05-18	14.8300	15.0100	14.8300	15.0100	0.000%	2	389	-63.025%
2026-05-15	14.8900	15.2600	14.8900	15.0100	-17.209%	6	389	-63.025%
2026-05-14	18.1300	18.1300	18.1300	18.1300	-2.053%	1	386	-69.388%
2026-05-12	18.5100	18.5100	18.5100	18.5100	-8.139%	1	385	-70.016%
2026-05-11	20.0900	20.3600	19.9600	20.1500	+20.948%	4	385	-72.457%
2026-05-01	17.5900	18.0200	16.6600	16.6600	+5.044%	3	382	-66.687%
2026-04-28	15.8600	15.8600	15.8600	15.8600	-23.159%	1	382	-65.006%
2026-04-23	21.5700	21.7400	20.4700	20.6400	-27.401%	16	382	-73.110%
2026-04-15	28.5600	28.5600	28.4300	28.4300	-5.954%	2	377	-80.478%
2026-04-14	27.2200	30.2300	26.5500	30.2300	+20.920%	222	377	-81.641%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-7.953%	2	271	-77.800%
2026-04-10	27.4800	28.0600	26.5700	27.1600	-6.118%	394	269	-79.566%
2026-04-09	29.0500	29.8000	28.8800	28.9300	-7.216%	213	223	-80.816%
2026-04-08	30.9800	31.1800	30.9800	31.1800	+14.675%	2	184	-82.200%
2026-04-07	27.6000	27.7500	27.1900	27.1900	-2.962%	15	184	-79.588%
2026-04-06	29.1700	29.4300	28.0000	28.0200	-0.849%	13	171	-80.193%
2026-03-31	28.2600	28.2600	28.2600	28.2600	+11.304%	1	171	-80.361%
2026-03-30	26.0000	26.0000	25.3900	25.3900	+24.461%	3	171	-78.141%
2026-03-26	20.4000	20.4000	20.4000	20.4000	-20.777%	1	170	-72.794%
2026-03-25	25.7500	25.7500	25.7500	25.7500	+18.282%	100	170	-78.447%
2026-03-24	21.7900	21.7900	21.4300	21.7700	-1.449%	120	269	-74.506%
2026-03-23	22.0900	22.0900	22.0900	22.0900	-3.957%	3	170	-74.876%
2026-03-20	25.3800	25.3800	22.0000	23.0000	-7.108%	100	170	-75.870%
2026-03-19	23.3400	25.0100	23.3400	24.7600	-34.079%	16	200	-77.585%
2026-03-17	38.7000	38.7500	37.5600	37.5600	-19.226%	121	197	-85.224%
2026-03-04	46.6000	46.6000	46.5000	46.5000	-1.399%	60	166	-88.065%
2026-03-03	46.9800	47.1700	46.9800	47.1600	-15.846%	3	159	-88.232%
2026-03-02	56.0400	56.0400	56.0400	56.0400	+17.067%	1	161	-90.096%
2026-02-26	46.0600	47.8700	45.8900	47.8700	-5.001%	8	160	-88.406%
2026-02-23	50.0900	50.5800	49.9900	50.3900	+26.007%	126	158	-88.986%
2026-02-19	40.3000	40.3100	39.7500	39.9900	+3.467%	142	99	-86.122%
2026-02-18	38.6500	38.6500	38.6500	38.6500	+18.087%	14	39	-85.640%
2026-02-17	33.5000	33.5000	32.6100	32.7300	-16.077%	262	39	-83.043%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+8.756%	40	114	-85.769%
2026-02-12	35.7500	35.8600	35.7500	35.8600	-11.017%	2	114	-84.523%
2026-02-11	41.1000	41.1000	40.3000	40.3000	+3.333%	4	118	-86.228%
2026-02-10	38.8600	39.0000	38.8600	39.0000	-10.345%	190	116	-85.769%
2026-02-03	41.4000	43.5000	41.0500	43.5000	+31.818%	8	25	-87.241%
2026-02-02	33.0000	33.0000	33.0000	33.0000	-20.482%	1	21	-83.182%
2026-01-30	42.9000	42.9000	41.5000	41.5000	-35.599%	3	20	-86.627%
2026-01-29	72.2000	72.5000	51.8000	64.4400	+26.106%	19	18	-91.387%
2026-01-28	51.1000	51.1000	51.1000	51.1000	+21.986%	2	4	-89.139%
2026-01-26	41.8900	41.8900	41.8900	41.8900	+17.504%	1	2	-86.751%
2026-01-23	35.6500	35.6500	35.6500	35.6500	0.000%	1	1	-84.432%

.dark-mode .GqJfCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqJfCz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C505GLD Mar 19 2027 505.00 Call (GLD270319C00505000)option OPRA

GLD20270319C505
GLD Mar 19 2027 505.00 Call (GLD270319C00505000)
option OPRA