Dark

GLD20270319C520
GLD Mar 19 2027 520.00 Call (GLD270319C00520000)
option OPRA

EOD

Sep 16, 2026

4.55+5.814%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.5500	4.5500	4.5500	4.5500	+5.814%	5	1,381	0.000%
2026-09-14	4.3000	4.3000	4.3000	4.3000	-24.162%	1	1,381	+5.814%
2026-09-09	5.6700	5.6700	5.6700	5.6700	-3.077%	10	1,381	-19.753%
2026-09-04	6.0000	6.0000	5.8500	5.8500	-12.687%	5	1,369	-22.222%
2026-09-03	6.3200	6.7000	6.2400	6.7000	+40.461%	114	1,369	-32.090%
2026-09-02	4.7700	4.7700	4.7700	4.7700	+4.376%	2	1,353	-4.612%
2026-09-01	4.7700	4.8700	4.5700	4.5700	-47.712%	4	1,355	-0.438%
2026-08-28	8.7400	8.7400	8.7400	8.7400	-8.000%	2	1,353	-47.941%
2026-08-27	8.8000	9.5000	8.8000	9.5000	-11.132%	104	1,353	-52.105%
2026-08-25	10.6900	10.6900	10.6900	10.6900	+5.842%	1	1,440	-57.437%
2026-08-24	10.8600	10.8600	10.1000	10.1000	+4.990%	6	1,441	-54.950%
2026-08-21	8.5000	9.6200	8.5000	9.6200	+23.333%	110	1,441	-52.703%
2026-08-20	7.6000	7.8000	7.6000	7.8000	+56.000%	6	1,504	-41.667%
2026-08-18	5.4000	5.5500	5.0000	5.0000	-12.281%	20	1,510	-9.000%
2026-08-17	5.1000	5.8000	5.1000	5.7000	+9.615%	23	1,508	-20.175%
2026-08-14	5.2000	5.2000	5.2000	5.2000	+8.333%	2	1,528	-12.500%
2026-08-13	5.4600	5.4600	4.7500	4.8000	-23.810%	7	1,529	-5.208%
2026-08-12	6.3000	6.5200	6.3000	6.3000	+5.882%	12	1,530	-27.778%
2026-08-11	5.9500	5.9500	5.9500	5.9500	-0.833%	10	1,530	-23.529%
2026-08-10	5.9300	6.0000	5.9300	6.0000	+5.820%	3	1,530	-24.167%
2026-08-07	5.7000	5.7000	5.6700	5.6700	+39.655%	11	1,530	-19.753%
2026-08-05	3.6500	4.4300	3.6500	4.0600	+38.095%	114	1,530	+12.069%
2026-08-04	2.9400	2.9400	2.9400	2.9400	+16.667%	1	1,527	+54.762%
2026-08-03	2.5200	2.5200	2.5200	2.5200	-4.183%	1	1,526	+80.556%
2026-07-31	2.6300	2.6300	2.6300	2.6300	-2.230%	2	1,527	+73.004%
2026-07-28	2.6900	2.6900	2.6900	2.6900	-22.478%	20	1,529	+69.145%
2026-07-22	3.4700	3.4700	3.4700	3.4700	+9.464%	1	1,549	+31.124%
2026-07-21	3.2000	3.2000	3.1700	3.1700	+9.689%	2	1,549	+43.533%
2026-07-20	2.9800	2.9800	2.8900	2.8900	-7.372%	5	1,550	+57.439%
2026-07-17	3.1200	3.1200	3.1200	3.1200	+1.629%	1	1,550	+45.833%
2026-07-16	3.0700	3.0700	3.0700	3.0700	-18.133%	1	1,549	+48.208%
2026-07-15	3.3500	3.7500	3.3500	3.7500	+4.167%	2	1,548	+21.333%
2026-07-08	3.6800	3.7000	3.6000	3.6000	-12.833%	63	1,547	+26.389%
2026-07-06	4.0500	4.1300	4.0500	4.1300	+1.975%	3	1,547	+10.169%
2026-07-02	4.1000	4.1500	4.0500	4.0500	+7.143%	600	1,844	+12.346%
2026-06-29	3.9700	4.0500	3.7800	3.7800	-16.000%	3	1,844	+20.370%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+13.065%	1	1,845	+1.111%
2026-06-25	4.3000	4.3000	3.9800	3.9800	-2.927%	2	1,845	+14.322%
2026-06-24	4.1700	4.1700	4.1000	4.1000	-18.812%	3	1,846	+10.976%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-9.336%	1	1,845	-9.901%
2026-06-18	5.5700	5.5700	5.5700	5.5700	-16.866%	1	1,652	-18.312%
2026-06-17	6.8000	6.9000	6.7000	6.7000	+18.584%	301	1,652	-32.090%
2026-06-12	5.7000	5.7000	5.6500	5.6500	-4.722%	150	1,652	-19.469%
2026-06-11	4.7900	6.1000	4.7900	5.9300	+7.818%	351	1,502	-23.272%
2026-06-10	5.5000	5.6400	5.5000	5.5000	-21.429%	200	1,182	-17.273%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-11.392%	457	982	-35.000%
2026-06-05	8.5000	8.5500	7.9000	7.9000	-17.623%	5	1,347	-42.405%
2026-06-04	9.9000	9.9000	9.5900	9.5900	-1.742%	3	1,345	-52.555%
2026-06-01	9.9500	10.0000	9.7600	9.7600	-7.048%	301	1,342	-53.381%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+16.667%	1	1,042	-56.667%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-16.279%	2	1,041	-49.444%
2026-05-26	10.7500	10.7500	10.7500	10.7500	+1.415%	100	1,041	-57.674%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-6.360%	1	1,041	-57.075%
2026-05-20	11.3200	11.3200	11.3200	11.3200	-6.908%	1	1,041	-59.806%
2026-05-15	11.8800	12.5600	11.8400	12.1600	-22.794%	5	1,041	-62.582%
2026-05-13	15.7500	15.7500	15.7500	15.7500	-0.568%	1	1,038	-71.111%
2026-05-12	15.8100	16.3500	14.9000	15.8400	-6.494%	206	941	-71.275%
2026-05-11	16.9100	17.2800	16.6500	16.9400	+1.255%	16	941	-73.140%
2026-05-08	16.4800	16.7300	16.4800	16.7300	+3.144%	2	940	-72.803%
2026-05-07	16.2300	16.6300	16.2200	16.2200	+1.185%	3	940	-71.948%
2026-05-06	16.1000	16.1000	16.0000	16.0300	+24.167%	121	941	-71.616%
2026-05-05	12.9900	13.1800	12.6600	12.9100	+1.334%	116	940	-64.756%
2026-05-04	12.7800	13.0400	12.3400	12.7400	-7.278%	403	890	-64.286%
2026-04-30	14.3000	14.3000	13.7400	13.7400	+7.765%	3	862	-66.885%
2026-04-29	12.4500	12.7500	12.2400	12.7500	-13.851%	795	861	-64.314%
2026-04-28	13.5000	14.8000	13.5000	14.8000	-9.480%	4	242	-69.257%
2026-04-27	16.3500	16.3500	16.3500	16.3500	-9.418%	1	242	-72.171%
2026-04-24	16.0500	18.0500	16.0500	18.0500	+1.633%	7	242	-74.792%
2026-04-23	17.7600	17.7600	17.7600	17.7600	-10.799%	107	242	-74.381%
2026-04-22	19.9100	19.9100	19.9100	19.9100	-4.094%	1	135	-77.147%
2026-04-21	20.6000	20.7600	20.6000	20.7600	-16.053%	6	135	-78.083%
2026-04-17	24.8000	24.8000	24.6900	24.7300	+7.662%	22	135	-81.601%
2026-04-16	24.1800	24.7100	22.9700	22.9700	-8.303%	4	129	-80.192%
2026-04-14	22.9500	25.0500	22.9500	25.0500	+17.275%	17	129	-81.836%
2026-04-13	21.4000	21.4000	21.3600	21.3600	-8.010%	4	133	-78.699%
2026-04-10	23.5000	23.5000	22.7900	23.2200	-10.692%	7	133	-80.405%
2026-04-09	26.0000	26.0000	26.0000	26.0000	-4.200%	1	133	-82.500%
2026-04-08	27.0000	27.1400	27.0000	27.1400	+9.480%	2	133	-83.235%
2026-04-07	24.4600	24.7900	24.4500	24.7900	+1.308%	4	132	-81.646%
2026-04-06	25.7100	25.7100	24.4700	24.4700	-4.860%	172	132	-81.406%
2026-04-02	26.3000	26.3200	25.7200	25.7200	-4.741%	24	149	-82.309%
2026-04-01	26.9000	27.0000	26.8500	27.0000	+32.223%	4	149	-83.148%
2026-03-24	20.4200	20.4200	20.4200	20.4200	+3.919%	100	151	-77.718%
2026-03-23	19.0000	19.6500	18.9000	19.6500	-11.005%	220	151	-76.845%
2026-03-20	22.1500	22.1500	22.0800	22.0800	+2.459%	2	173	-79.393%
2026-03-19	20.8000	21.6600	20.8000	21.5500	-21.636%	101	173	-78.886%
2026-03-18	27.9200	28.5000	27.5000	27.5000	-16.439%	9	96	-83.455%
2026-03-17	32.8100	32.9100	32.8100	32.9100	-8.583%	2	99	-86.174%
2026-03-13	37.5900	37.6100	36.0000	36.0000	-15.592%	3	99	-87.361%
2026-03-10	42.6500	42.6500	42.6500	42.6500	+9.219%	2	98	-89.332%
2026-03-05	39.0500	39.0500	39.0500	39.0500	-7.201%	50	96	-88.348%
2026-03-03	41.8800	42.0900	41.8800	42.0800	-14.541%	3	126	-89.187%
2026-03-02	49.0700	49.8800	49.0700	49.2400	+6.742%	5	127	-90.760%
2026-02-27	46.0000	46.1300	46.0000	46.1300	+4.841%	2	123	-90.137%
2026-02-25	44.0000	44.0000	44.0000	44.0000	+1.266%	1	120	-89.659%
2026-02-24	43.4500	43.4500	43.4500	43.4500	-5.131%	1	120	-89.528%
2026-02-23	43.4600	45.8900	43.4200	45.8000	+19.085%	6	119	-90.066%
2026-02-20	36.5000	38.4600	36.5000	38.4600	+13.184%	5	122	-88.170%
2026-02-18	33.3600	33.9800	33.3600	33.9800	+17.294%	90	119	-86.610%
2026-02-17	28.9700	28.9700	28.9700	28.9700	-10.998%	1	134	-84.294%
2026-02-13	32.5500	32.5500	32.5500	32.5500	+8.500%	2	135	-86.022%
2026-02-12	30.0000	30.0000	30.0000	30.0000	-15.612%	2	135	-84.833%
2026-02-11	35.5500	35.5500	35.5500	35.5500	+2.954%	2	133	-87.201%
2026-02-10	34.6300	34.6300	34.5300	34.5300	-6.168%	70	132	-86.823%
2026-02-09	36.4000	36.8000	36.4000	36.8000	-7.235%	50	97	-87.636%
2026-02-04	40.4200	40.4200	39.6700	39.6700	+8.418%	2	66	-88.530%
2026-02-03	36.5900	36.5900	36.5900	36.5900	+25.696%	1	67	-87.565%
2026-02-02	28.8700	29.1100	28.8700	29.1100	-18.755%	11	67	-84.370%
2026-01-30	44.4000	44.4000	34.5800	35.8300	-31.947%	108	69	-87.301%
2026-01-29	64.1500	64.1500	46.5000	52.6500	+10.726%	55	35	-91.358%
2026-01-28	45.1300	47.5500	45.1300	47.5500	+31.717%	5	9	-90.431%
2026-01-26	37.0000	37.0000	36.1000	36.1000	+22.789%	2	4	-87.396%
2026-01-23	29.4000	29.4000	29.4000	29.4000	0.000%	3	3	-84.524%

.dark-mode .h04Mbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h04Mbq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C520GLD Mar 19 2027 520.00 Call (GLD270319C00520000)option OPRA

GLD20270319C520
GLD Mar 19 2027 520.00 Call (GLD270319C00520000)
option OPRA