Dark

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

EOD

Jul 24, 2026

3.45+0.291%(+0.01)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.4600	3.4600	3.4500	3.4500	+0.291%	21	1,575	0.000%
2026-07-23	3.4400	3.4400	3.4400	3.4400	-17.108%	1	1,575	+0.291%
2026-07-09	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,574	-16.867%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,575	-17.857%
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	-32.749%
2026-06-25	4.6800	4.6800	4.5100	4.5100	-4.043%	2	1,768	-23.503%
2026-06-24	4.6000	4.7500	4.5000	4.7000	-4.277%	42	1,769	-26.596%
2026-06-23	4.9100	4.9100	4.9100	4.9100	-13.097%	1	1,771	-29.735%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-10.742%	2	1,770	-38.938%
2026-06-18	6.8500	6.8500	6.3300	6.3300	-10.340%	7	1,768	-45.498%
2026-06-17	7.0600	7.0600	7.0600	7.0600	-7.105%	40	1,768	-51.133%
2026-06-16	7.3900	7.6000	7.3900	7.6000	-2.314%	14	1,768	-54.605%
2026-06-15	7.9000	7.9000	7.7200	7.7800	+14.412%	503	1,768	-55.656%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,672	-49.265%
2026-06-11	7.1000	7.1500	6.6000	6.6000	-14.286%	152	1,671	-47.727%
2026-06-09	7.8200	7.8200	7.7000	7.7000	+7.692%	5	1,638	-55.195%
2026-06-08	7.7500	7.9500	7.1500	7.1500	-16.374%	391	1,642	-51.748%
2026-06-05	8.6500	8.6500	8.5500	8.5500	-14.070%	3	1,781	-59.649%
2026-06-03	9.9500	9.9500	9.9500	9.9500	-8.126%	1	1,782	-65.327%
2026-06-02	10.8400	10.9000	10.8300	10.8300	-4.159%	4	1,782	-68.144%
2026-05-28	10.4900	11.3000	10.4900	11.3000	+2.448%	3	1,782	-69.469%
2026-05-26	11.0300	11.0300	11.0300	11.0300	-6.998%	2	1,783	-68.722%
2026-05-21	12.0000	12.0000	11.8600	11.8600	-10.827%	3	1,783	-70.911%
2026-05-19	12.8600	13.5000	12.6900	13.3000	-4.179%	514	1,783	-74.060%
2026-05-15	14.0500	14.4000	13.8600	13.8800	-21.226%	19	1,308	-75.144%
2026-05-12	18.1300	18.5200	16.9400	17.6200	-7.312%	676	1,306	-80.420%
2026-05-11	18.9100	19.3300	18.5000	19.0100	+11.889%	1,298	1,052	-81.852%
2026-05-06	18.1800	18.2000	16.5000	16.9900	+18.728%	11	707	-79.694%
2026-05-05	14.3000	14.3100	14.3000	14.3100	+1.202%	2	705	-75.891%
2026-05-04	14.0000	14.2100	14.0000	14.1400	-9.533%	23	706	-75.601%
2026-05-01	15.8200	15.8900	15.6300	15.6300	-1.326%	4	712	-77.927%
2026-04-30	15.8500	15.8500	15.8400	15.8400	+9.317%	2	712	-78.220%
2026-04-29	13.6000	14.4900	13.6000	14.4900	-2.095%	379	711	-76.190%
2026-04-28	14.8900	14.8900	14.8000	14.8000	-17.778%	3	334	-76.689%
2026-04-27	18.0600	18.0600	18.0000	18.0000	-14.367%	3	334	-80.833%
2026-04-21	23.1300	23.1300	21.0200	21.0200	-16.155%	3	332	-83.587%
2026-04-20	25.0700	25.0700	25.0700	25.0700	-9.265%	2	332	-86.239%
2026-04-17	26.9900	27.6300	26.9900	27.6300	+7.093%	5	330	-87.514%
2026-04-14	25.8000	25.8000	25.8000	25.8000	+9.045%	1	332	-86.628%
2026-04-13	23.4900	24.0600	23.4400	23.6600	-7.179%	6	331	-85.418%
2026-04-10	25.5600	25.8800	25.3400	25.4900	-8.703%	6	332	-86.465%
2026-04-09	28.8000	28.8000	27.9200	27.9200	+2.234%	3	329	-87.643%
2026-04-08	29.4200	29.5900	27.2300	27.3100	-0.799%	126	329	-87.367%
2026-04-07	27.1000	27.7100	26.7700	27.5300	-1.643%	10	326	-87.468%
2026-04-02	27.7500	28.6300	27.7500	27.9900	-8.887%	11	322	-87.674%
2026-04-01	28.7500	30.7200	28.7500	30.7200	+15.489%	101	322	-88.770%
2026-03-31	26.6000	26.6000	26.6000	26.6000	+6.999%	1	322	-87.030%
2026-03-30	26.2500	26.2500	24.8600	24.8600	-1.310%	3	321	-86.122%
2026-03-27	25.1900	25.1900	25.1900	25.1900	+25.012%	2	321	-86.304%
2026-03-26	22.1400	22.1400	20.1500	20.1500	-16.042%	105	321	-82.878%
2026-03-25	24.9000	24.9000	24.0000	24.0000	+16.618%	2	220	-85.625%
2026-03-24	21.0100	21.0100	20.5800	20.5800	-1.719%	2	220	-83.236%
2026-03-23	20.5200	20.9400	20.5200	20.9400	-7.550%	3	221	-83.524%
2026-03-19	23.5000	24.0000	22.6000	22.6500	-24.500%	22	222	-84.768%
2026-03-18	31.6700	31.6700	30.0000	30.0000	-15.966%	22	214	-88.500%
2026-03-17	37.0000	37.0000	35.7000	35.7000	-3.383%	2	235	-90.336%
2026-03-16	37.9800	38.1800	36.8200	36.9500	-10.119%	132	235	-90.663%
2026-03-12	40.9300	41.1900	40.8500	41.1100	-7.472%	7	172	-91.608%
2026-03-11	44.9700	44.9700	44.2200	44.4300	-6.992%	14	173	-92.235%
2026-03-10	46.5000	47.7700	46.5000	47.7700	+8.077%	2	172	-92.778%
2026-03-09	44.2000	44.2000	44.2000	44.2000	+5.238%	1	172	-92.195%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-6.040%	32	172	-91.786%
2026-03-04	44.7000	44.7000	44.7000	44.7000	-1.477%	1	172	-92.282%
2026-03-03	43.7000	45.3700	43.7000	45.3700	-10.847%	4	171	-92.396%
2026-03-02	54.0000	54.5000	50.8900	50.8900	+5.253%	85	170	-93.221%
2026-02-27	48.3500	48.3500	48.3500	48.3500	+6.851%	1	93	-92.865%
2026-02-26	45.0900	45.2500	45.0900	45.2500	-4.897%	2	92	-92.376%
2026-02-25	47.6000	47.6000	47.5800	47.5800	+26.880%	2	91	-92.749%
2026-02-18	34.7500	37.5000	34.7500	37.5000	+17.297%	41	91	-90.800%
2026-02-17	32.0000	32.2000	31.7500	31.9700	-3.121%	146	56	-89.209%
2026-02-12	37.4800	37.4800	33.0000	33.0000	-11.930%	12	117	-89.545%
2026-02-10	37.1500	37.4700	37.1300	37.4700	-8.341%	134	117	-90.793%
2026-02-09	41.3000	41.3000	40.8800	40.8800	+13.241%	13	58	-91.561%
2026-02-06	36.1000	36.1000	36.1000	36.1000	-13.781%	1	47	-90.443%
2026-02-04	41.8700	41.8700	41.8700	41.8700	+4.284%	1	47	-91.760%
2026-02-03	39.8000	40.1500	39.5500	40.1500	+12.151%	3	48	-91.407%
2026-02-02	35.8000	35.8000	35.8000	35.8000	-14.558%	1	47	-90.363%
2026-01-30	41.3400	45.0000	34.9100	41.9000	-26.323%	16	47	-91.766%
2026-01-29	70.0100	70.0100	50.0500	56.8700	+12.059%	48	44	-93.934%
2026-01-28	50.7500	50.7500	50.7500	50.7500	+28.481%	1	7	-93.202%
2026-01-27	39.5000	39.5000	39.5000	39.5000	-0.504%	4	7	-91.266%
2026-01-26	39.5500	39.7000	39.5500	39.7000	+20.303%	3	3	-91.310%
2026-01-23	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	-89.545%

.dark-mode .yMTGY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMTGY4{ 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