Dark

GLD20270319C510
GLD Mar 19 2027 510.00 Call (GLD270319C00510000)
option OPRA

EOD

Sep 17, 2026

5.15+0.586%(+0.03)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1500	5.1500	5.1500	5.1500	+0.586%	16	4,481	0.000%
2026-09-16	5.2500	5.4000	5.1200	5.1200	+3.434%	1,076	4,482	+0.586%
2026-09-15	4.9500	4.9500	4.9500	4.9500	+5.319%	1	5,319	+4.040%
2026-09-14	4.6700	4.7000	4.5900	4.7000	-15.771%	4	5,318	+9.574%
2026-09-10	5.7500	5.7500	5.5800	5.5800	-13.756%	78	5,316	-7.706%
2026-09-09	6.4700	6.4700	6.4700	6.4700	+8.923%	1	5,268	-20.402%
2026-09-08	6.3300	6.3300	5.9400	5.9400	+1.887%	225	5,317	-13.300%
2026-09-02	5.4000	5.8300	5.4000	5.8300	+7.963%	123	5,217	-11.664%
2026-09-01	5.4000	5.4000	5.4000	5.4000	-18.797%	1	5,097	-4.630%
2026-08-31	6.6500	6.6500	6.6500	6.6500	-15.179%	100	5,097	-22.556%
2026-08-28	10.9000	11.1500	7.7500	7.8400	-21.600%	59	4,997	-34.311%
2026-08-27	10.0000	10.0000	10.0000	10.0000	-1.961%	50	4,973	-48.500%
2026-08-26	10.7000	10.7000	10.2000	10.2000	-13.559%	2	4,923	-49.510%
2026-08-24	12.4000	12.4000	11.8000	11.8000	+8.356%	2	4,923	-56.356%
2026-08-21	9.8200	11.4000	9.8200	10.8900	+33.620%	3,540	4,923	-52.709%
2026-08-20	7.7800	8.1500	7.7800	8.1500	+1.242%	70	1,886	-36.810%
2026-08-19	8.0500	8.0500	8.0500	8.0500	+40.734%	2	1,828	-36.025%
2026-08-18	5.7200	5.7200	5.7200	5.7200	-0.175%	60	1,830	-9.965%
2026-08-13	5.9000	5.9000	5.7300	5.7300	-18.953%	68	1,770	-10.122%
2026-08-12	7.2800	7.2800	7.0700	7.0700	-0.423%	7	1,702	-27.157%
2026-08-11	7.4200	7.4200	7.1000	7.1000	+1.429%	3	1,696	-27.465%
2026-08-10	6.0800	7.0000	6.0800	7.0000	+11.821%	44	1,698	-26.429%
2026-08-07	6.4100	6.4100	6.2600	6.2600	+29.072%	101	1,691	-17.732%
2026-08-06	5.0500	5.0500	4.7000	4.8500	0.000%	5	1,591	+6.186%
2026-08-05	4.6900	5.0000	4.6900	4.8500	+70.175%	67	1,590	+6.186%
2026-08-03	2.6500	2.8500	2.6500	2.8500	-6.250%	3	1,585	+80.702%
2026-07-29	3.0400	3.0400	3.0400	3.0400	-1.618%	1	1,586	+69.408%
2026-07-28	3.0000	3.0900	2.9900	3.0900	-10.435%	12	1,586	+66.667%
2026-07-24	3.4600	3.4600	3.4500	3.4500	+0.291%	21	1,575	+49.275%
2026-07-23	3.4400	3.4400	3.4400	3.4400	-17.108%	1	1,575	+49.709%
2026-07-09	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,574	+24.096%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,575	+22.619%
2026-06-29	4.5400	4.5600	4.1100	4.3000	-16.179%	405	1,575	+19.767%
2026-06-26	5.1300	5.1300	5.1300	5.1300	+13.747%	8	1,776	+0.390%
2026-06-25	4.6800	4.6800	4.5100	4.5100	-4.043%	2	1,768	+14.191%
2026-06-24	4.6000	4.7500	4.5000	4.7000	-4.277%	42	1,769	+9.574%
2026-06-23	4.9100	4.9100	4.9100	4.9100	-13.097%	1	1,771	+4.888%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-10.742%	2	1,770	-8.850%
2026-06-18	6.8500	6.8500	6.3300	6.3300	-10.340%	7	1,768	-18.641%
2026-06-17	7.0600	7.0600	7.0600	7.0600	-7.105%	40	1,768	-27.054%
2026-06-16	7.3900	7.6000	7.3900	7.6000	-2.314%	14	1,768	-32.237%
2026-06-15	7.9000	7.9000	7.7200	7.7800	+14.412%	503	1,768	-33.805%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,672	-24.265%
2026-06-11	7.1000	7.1500	6.6000	6.6000	-14.286%	152	1,671	-21.970%
2026-06-09	7.8200	7.8200	7.7000	7.7000	+7.692%	5	1,638	-33.117%
2026-06-08	7.7500	7.9500	7.1500	7.1500	-16.374%	391	1,642	-27.972%
2026-06-05	8.6500	8.6500	8.5500	8.5500	-14.070%	3	1,781	-39.766%
2026-06-03	9.9500	9.9500	9.9500	9.9500	-8.126%	1	1,782	-48.241%
2026-06-02	10.8400	10.9000	10.8300	10.8300	-4.159%	4	1,782	-52.447%
2026-05-28	10.4900	11.3000	10.4900	11.3000	+2.448%	3	1,782	-54.425%
2026-05-26	11.0300	11.0300	11.0300	11.0300	-6.998%	2	1,783	-53.309%
2026-05-21	12.0000	12.0000	11.8600	11.8600	-10.827%	3	1,783	-56.577%
2026-05-19	12.8600	13.5000	12.6900	13.3000	-4.179%	514	1,783	-61.278%
2026-05-15	14.0500	14.4000	13.8600	13.8800	-21.226%	19	1,308	-62.896%
2026-05-12	18.1300	18.5200	16.9400	17.6200	-7.312%	676	1,306	-70.772%
2026-05-11	18.9100	19.3300	18.5000	19.0100	+11.889%	1,298	1,052	-72.909%
2026-05-06	18.1800	18.2000	16.5000	16.9900	+18.728%	11	707	-69.688%
2026-05-05	14.3000	14.3100	14.3000	14.3100	+1.202%	2	705	-64.011%
2026-05-04	14.0000	14.2100	14.0000	14.1400	-9.533%	23	706	-63.579%
2026-05-01	15.8200	15.8900	15.6300	15.6300	-1.326%	4	712	-67.051%
2026-04-30	15.8500	15.8500	15.8400	15.8400	+9.317%	2	712	-67.487%
2026-04-29	13.6000	14.4900	13.6000	14.4900	-2.095%	379	711	-64.458%
2026-04-28	14.8900	14.8900	14.8000	14.8000	-17.778%	3	334	-65.203%
2026-04-27	18.0600	18.0600	18.0000	18.0000	-14.367%	3	334	-71.389%
2026-04-21	23.1300	23.1300	21.0200	21.0200	-16.155%	3	332	-75.500%
2026-04-20	25.0700	25.0700	25.0700	25.0700	-9.265%	2	332	-79.458%
2026-04-17	26.9900	27.6300	26.9900	27.6300	+7.093%	5	330	-81.361%
2026-04-14	25.8000	25.8000	25.8000	25.8000	+9.045%	1	332	-80.039%
2026-04-13	23.4900	24.0600	23.4400	23.6600	-7.179%	6	331	-78.233%
2026-04-10	25.5600	25.8800	25.3400	25.4900	-8.703%	6	332	-79.796%
2026-04-09	28.8000	28.8000	27.9200	27.9200	+2.234%	3	329	-81.554%
2026-04-08	29.4200	29.5900	27.2300	27.3100	-0.799%	126	329	-81.142%
2026-04-07	27.1000	27.7100	26.7700	27.5300	-1.643%	10	326	-81.293%
2026-04-02	27.7500	28.6300	27.7500	27.9900	-8.887%	11	322	-81.601%
2026-04-01	28.7500	30.7200	28.7500	30.7200	+15.489%	101	322	-83.236%
2026-03-31	26.6000	26.6000	26.6000	26.6000	+6.999%	1	322	-80.639%
2026-03-30	26.2500	26.2500	24.8600	24.8600	-1.310%	3	321	-79.284%
2026-03-27	25.1900	25.1900	25.1900	25.1900	+25.012%	2	321	-79.555%
2026-03-26	22.1400	22.1400	20.1500	20.1500	-16.042%	105	321	-74.442%
2026-03-25	24.9000	24.9000	24.0000	24.0000	+16.618%	2	220	-78.542%
2026-03-24	21.0100	21.0100	20.5800	20.5800	-1.719%	2	220	-74.976%
2026-03-23	20.5200	20.9400	20.5200	20.9400	-7.550%	3	221	-75.406%
2026-03-19	23.5000	24.0000	22.6000	22.6500	-24.500%	22	222	-77.263%
2026-03-18	31.6700	31.6700	30.0000	30.0000	-15.966%	22	214	-82.833%
2026-03-17	37.0000	37.0000	35.7000	35.7000	-3.383%	2	235	-85.574%
2026-03-16	37.9800	38.1800	36.8200	36.9500	-10.119%	132	235	-86.062%
2026-03-12	40.9300	41.1900	40.8500	41.1100	-7.472%	7	172	-87.473%
2026-03-11	44.9700	44.9700	44.2200	44.4300	-6.992%	14	173	-88.409%
2026-03-10	46.5000	47.7700	46.5000	47.7700	+8.077%	2	172	-89.219%
2026-03-09	44.2000	44.2000	44.2000	44.2000	+5.238%	1	172	-88.348%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-6.040%	32	172	-87.738%
2026-03-04	44.7000	44.7000	44.7000	44.7000	-1.477%	1	172	-88.479%
2026-03-03	43.7000	45.3700	43.7000	45.3700	-10.847%	4	171	-88.649%
2026-03-02	54.0000	54.5000	50.8900	50.8900	+5.253%	85	170	-89.880%
2026-02-27	48.3500	48.3500	48.3500	48.3500	+6.851%	1	93	-89.349%
2026-02-26	45.0900	45.2500	45.0900	45.2500	-4.897%	2	92	-88.619%
2026-02-25	47.6000	47.6000	47.5800	47.5800	+26.880%	2	91	-89.176%
2026-02-18	34.7500	37.5000	34.7500	37.5000	+17.297%	41	91	-86.267%
2026-02-17	32.0000	32.2000	31.7500	31.9700	-3.121%	146	56	-83.891%
2026-02-12	37.4800	37.4800	33.0000	33.0000	-11.930%	12	117	-84.394%
2026-02-10	37.1500	37.4700	37.1300	37.4700	-8.341%	134	117	-86.256%
2026-02-09	41.3000	41.3000	40.8800	40.8800	+13.241%	13	58	-87.402%
2026-02-06	36.1000	36.1000	36.1000	36.1000	-13.781%	1	47	-85.734%
2026-02-04	41.8700	41.8700	41.8700	41.8700	+4.284%	1	47	-87.700%
2026-02-03	39.8000	40.1500	39.5500	40.1500	+12.151%	3	48	-87.173%
2026-02-02	35.8000	35.8000	35.8000	35.8000	-14.558%	1	47	-85.615%
2026-01-30	41.3400	45.0000	34.9100	41.9000	-26.323%	16	47	-87.709%
2026-01-29	70.0100	70.0100	50.0500	56.8700	+12.059%	48	44	-90.944%
2026-01-28	50.7500	50.7500	50.7500	50.7500	+28.481%	1	7	-89.852%
2026-01-27	39.5000	39.5000	39.5000	39.5000	-0.504%	4	7	-86.962%
2026-01-26	39.5500	39.7000	39.5500	39.7000	+20.303%	3	3	-87.028%
2026-01-23	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-84.394%

.dark-mode .sq1K6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq1K6H{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C510GLD Mar 19 2027 510.00 Call (GLD270319C00510000)option OPRA

GLD20270319C510
GLD Mar 19 2027 510.00 Call (GLD270319C00510000)
option OPRA