Dark

GLD20270319C525
GLD Mar 19 2027 525.00 Call (GLD270319C00525000)
option OPRA

EOD

Sep 16, 2026

3.61-8.376%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.6100	3.6100	3.6100	3.6100	-8.376%	1	523	0.000%
2026-09-15	3.9500	3.9500	3.9400	3.9400	-20.404%	2	523	-8.376%
2026-09-10	4.9700	4.9700	4.9500	4.9500	-7.303%	41	523	-27.071%
2026-09-08	5.3300	5.3400	5.3300	5.3400	-2.909%	2	483	-32.397%
2026-09-04	5.5000	5.5000	5.4700	5.5000	-8.027%	24	486	-34.364%
2026-09-03	5.9800	5.9800	5.9800	5.9800	+33.781%	1	486	-39.632%
2026-09-02	4.4700	4.4700	4.4700	4.4700	-0.667%	2	485	-19.239%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-31.298%	1	483	-19.778%
2026-08-28	6.8000	6.8000	6.5500	6.5500	-21.744%	6	484	-44.885%
2026-08-27	8.3700	8.3700	8.3700	8.3700	-3.460%	1	484	-56.870%
2026-08-26	8.7000	8.8400	8.6700	8.6700	-12.777%	48	483	-58.362%
2026-08-25	9.9400	9.9400	9.9400	9.9400	+6.197%	2	445	-63.682%
2026-08-24	9.9700	9.9700	9.2500	9.3600	+3.425%	12	445	-61.432%
2026-08-21	8.8500	9.0600	8.6900	9.0500	+42.970%	30	446	-60.110%
2026-08-19	6.3300	6.3300	6.3300	6.3300	+42.247%	2	431	-42.970%
2026-08-18	4.4500	4.4500	4.4500	4.4500	-22.067%	50	383	-18.876%
2026-08-11	6.1500	6.2100	5.7100	5.7100	+11.742%	16	383	-36.778%
2026-08-10	4.9600	5.1100	4.9600	5.1100	-2.667%	6	397	-29.354%
2026-08-07	5.3000	5.6000	5.0500	5.2500	+34.615%	6	396	-31.238%
2026-08-05	3.8300	3.9000	3.8300	3.9000	+38.790%	4	396	-7.436%
2026-07-27	2.8100	2.8100	2.8100	2.8100	-6.020%	1	395	+28.470%
2026-07-24	2.9800	2.9900	2.9800	2.9900	-5.380%	2	396	+20.736%
2026-07-13	3.1600	3.1600	3.1600	3.1600	-5.672%	3	396	+14.241%
2026-07-10	3.3500	3.3500	3.3500	3.3500	-6.944%	1	395	+7.761%
2026-07-08	3.5700	3.6000	3.5700	3.6000	-5.263%	2	394	+0.278%
2026-07-06	3.9600	3.9600	3.8000	3.8000	+2.703%	13	395	-5.000%
2026-06-29	3.7000	3.7000	3.6500	3.7000	-1.070%	4	384	-2.432%
2026-06-24	3.8800	3.9500	3.7400	3.7400	-40.635%	16	382	-3.476%
2026-06-17	6.3000	6.3000	6.3000	6.3000	-4.255%	9	383	-42.698%
2026-06-15	6.5000	6.5800	6.4500	6.5800	+53.738%	14	383	-45.137%
2026-06-11	5.1500	5.1500	4.2800	4.2800	-11.570%	3	383	-15.654%
2026-06-10	4.8400	4.8400	4.8400	4.8400	-21.301%	10	383	-25.413%
2026-06-09	6.4000	6.4000	6.1500	6.1500	-8.889%	10	389	-41.301%
2026-06-05	7.0000	7.0000	6.6000	6.7500	-18.675%	84	393	-46.519%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-10.657%	10	427	-56.506%
2026-06-02	9.2400	9.2900	9.2400	9.2900	-7.562%	8	427	-61.141%
2026-05-29	10.0500	10.0500	10.0500	10.0500	+20.359%	1	427	-64.080%
2026-05-27	8.3500	8.4500	8.3500	8.3500	-8.443%	22	428	-56.766%
2026-05-26	9.1200	9.1200	9.1200	9.1200	+1.899%	17	429	-60.417%
2026-05-21	10.1200	10.1200	8.9500	8.9500	-17.053%	3	429	-59.665%
2026-05-20	10.2500	10.7900	10.2500	10.7900	+0.093%	6	429	-66.543%
2026-05-19	10.7800	10.7800	10.7800	10.7800	-5.439%	2	411	-66.512%
2026-05-18	11.5000	11.5000	11.4000	11.4000	-2.647%	20	411	-68.333%
2026-05-15	11.7700	11.7700	11.7100	11.7100	-24.354%	2	411	-69.172%
2026-05-13	15.2500	15.4800	15.2500	15.4800	-3.551%	2	411	-76.680%
2026-05-11	15.9500	16.1500	15.9500	16.0500	+1.007%	8	412	-77.508%
2026-05-08	15.5900	15.8900	15.5900	15.8900	-1.366%	4	412	-77.281%
2026-05-07	15.7700	16.1100	15.7700	16.1100	+4.204%	92	412	-77.592%
2026-05-06	14.9000	15.4600	14.9000	15.4600	+27.034%	2	412	-76.649%
2026-05-05	12.1700	12.1700	12.1700	12.1700	+1.501%	1	411	-70.337%
2026-05-04	12.3500	12.6800	11.6000	11.9900	-10.722%	247	410	-69.892%
2026-05-01	13.4100	13.4300	13.4100	13.4300	+3.467%	4	165	-73.120%
2026-04-30	12.8600	13.0600	12.8600	12.9800	+3.923%	4	165	-72.188%
2026-04-28	12.4100	12.4900	12.4100	12.4900	-22.901%	2	165	-71.097%
2026-04-24	16.8000	16.8000	16.2000	16.2000	-3.399%	18	164	-77.716%
2026-04-23	16.6000	16.7700	16.6000	16.7700	-28.087%	2	154	-78.473%
2026-04-17	23.7600	23.7600	23.3200	23.3200	+0.474%	5	153	-84.520%
2026-04-15	23.3500	23.3500	23.2100	23.2100	+6.517%	2	153	-84.446%
2026-04-10	22.6900	22.7200	21.7600	21.7900	-10.477%	170	152	-83.433%
2026-04-09	24.2700	24.3400	24.2700	24.3400	-2.989%	2	202	-85.168%
2026-04-08	25.1500	25.1500	25.0900	25.0900	+7.360%	2	201	-85.612%
2026-04-07	23.0000	23.3700	23.0000	23.3700	-6.892%	4	201	-84.553%
2026-04-02	25.0300	25.1000	24.9700	25.1000	-5.851%	6	199	-85.618%
2026-04-01	26.6800	26.8300	26.2100	26.6600	+37.494%	206	199	-86.459%
2026-03-26	19.3900	19.3900	19.3900	19.3900	-11.864%	3	154	-81.382%
2026-03-25	22.0000	22.0000	22.0000	22.0000	+11.675%	1	151	-83.591%
2026-03-23	19.7000	19.7000	19.7000	19.7000	+3.684%	1	151	-81.675%
2026-03-20	21.2300	21.3200	19.0000	19.0000	-10.293%	85	151	-81.000%
2026-03-19	19.2000	21.1800	19.2000	21.1800	-24.357%	2	149	-82.956%
2026-03-18	27.6500	28.0000	27.6500	28.0000	-10.856%	2	148	-87.107%
2026-03-17	32.6800	32.6800	31.4100	31.4100	-3.473%	15	148	-88.507%
2026-03-16	32.3500	32.5400	32.3500	32.5400	-6.008%	3	140	-88.906%
2026-03-13	36.1800	36.2300	34.6200	34.6200	-8.291%	94	139	-89.573%
2026-03-12	37.4500	37.7500	37.4500	37.7500	-10.119%	35	137	-90.437%
2026-03-10	42.0000	42.0000	42.0000	42.0000	+11.435%	5	137	-91.405%
2026-03-05	37.9000	37.9000	37.6900	37.6900	-10.433%	2	132	-90.422%
2026-03-04	42.0800	42.0800	42.0800	42.0800	+9.869%	1	133	-91.421%
2026-03-03	37.9500	41.0000	37.9500	38.3000	-18.804%	18	132	-90.574%
2026-03-02	44.1500	47.1700	44.1500	47.1700	+8.737%	10	116	-92.347%
2026-02-27	43.0300	43.3800	43.0300	43.3800	+7.456%	2	113	-91.678%
2026-02-26	41.0900	41.0900	40.3700	40.3700	-7.195%	2	113	-91.058%
2026-02-25	43.4800	43.5000	43.4800	43.5000	+8.750%	6	114	-91.701%
2026-02-24	40.0000	40.0000	40.0000	40.0000	-6.977%	2	114	-90.975%
2026-02-23	43.0000	43.0000	43.0000	43.0000	+18.588%	4	112	-91.605%
2026-02-20	35.9600	36.2600	35.6700	36.2600	+10.819%	4	112	-90.044%
2026-02-18	32.5400	32.7200	32.5400	32.7200	+14.767%	2	113	-88.967%
2026-02-12	28.5100	28.5100	28.5100	28.5100	-23.973%	1	114	-87.338%
2026-02-11	34.8700	37.5000	34.8700	37.5000	+15.385%	2	115	-90.373%
2026-02-10	32.4400	32.5300	32.3100	32.5000	-8.887%	8	114	-88.892%
2026-02-09	35.0000	35.6700	35.0000	35.6700	+5.221%	4	112	-89.879%
2026-02-04	39.2700	39.2700	33.4100	33.9000	+25.370%	5	113	-89.351%
2026-02-02	32.1400	32.1400	27.0400	27.0400	-22.142%	12	112	-86.649%
2026-01-30	44.2000	44.2000	34.7300	34.7300	-28.978%	18	111	-89.606%
2026-01-29	64.2000	64.2000	45.7000	48.9000	+6.189%	15	104	-92.618%
2026-01-28	42.2500	46.3400	42.2500	46.0500	+33.208%	114	100	-92.161%
2026-01-26	34.5700	34.5700	34.5700	34.5700	0.000%	2	2	-89.557%

.dark-mode .hHBD6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHBD6h{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C525GLD Mar 19 2027 525.00 Call (GLD270319C00525000)option OPRA

GLD20270319C525
GLD Mar 19 2027 525.00 Call (GLD270319C00525000)
option OPRA