Dark

GLD20270319C530
GLD Mar 19 2027 530.00 Call (GLD270319C00530000)
option OPRA

EOD

Sep 16, 2026

3.78+1.613%(+0.06)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.7600	3.7800	3.7600	3.7800	+1.613%	35	15,342	0.000%
2026-09-15	3.7000	3.7200	3.7000	3.7200	-25.600%	2	15,345	+1.613%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+0.200%	1	15,346	-24.400%
2026-09-04	4.9000	4.9900	4.9000	4.9900	+13.152%	2	15,346	-24.248%
2026-09-02	4.4100	4.4100	4.4100	4.4100	+7.824%	1	15,346	-14.286%
2026-09-01	4.5000	4.5000	4.0900	4.0900	-18.200%	6	15,347	-7.579%
2026-08-31	5.0800	5.0800	4.9400	5.0000	-19.355%	5	15,351	-24.400%
2026-08-28	6.4500	6.4500	6.2000	6.2000	-25.659%	3	15,351	-39.032%
2026-08-27	8.3400	8.3400	8.3400	8.3400	+2.583%	1	15,352	-54.676%
2026-08-26	7.9700	8.2500	7.9700	8.1300	-10.166%	7	15,351	-53.506%
2026-08-25	8.5000	9.0500	8.5000	9.0500	+7.482%	3	15,351	-58.232%
2026-08-21	7.5900	8.5500	7.5600	8.4200	+34.720%	42	15,351	-55.107%
2026-08-20	6.5000	6.5000	6.2500	6.2500	+5.574%	8	15,327	-39.520%
2026-08-19	5.4500	5.9200	5.4500	5.9200	+30.110%	6	15,327	-36.149%
2026-08-18	4.5500	4.5500	4.5500	4.5500	-8.081%	1	15,327	-16.923%
2026-08-17	4.9500	4.9500	4.9500	4.9500	+6.911%	1	15,327	-23.636%
2026-08-14	5.2000	5.2000	4.6000	4.6300	+4.045%	5	15,328	-18.359%
2026-08-13	4.8400	4.9000	4.4500	4.4500	-19.675%	30,029	15,327	-15.056%
2026-08-12	5.5400	5.5400	5.5400	5.5400	+6.538%	50	467	-31.769%
2026-08-11	5.4000	5.4000	5.2000	5.2000	+1.961%	100	498	-27.308%
2026-08-07	5.1000	5.1000	5.1000	5.1000	+40.884%	1	438	-25.882%
2026-08-05	3.2000	3.6300	3.2000	3.6200	+34.074%	109	438	+4.420%
2026-07-24	2.8800	2.8800	2.7000	2.7000	-13.462%	14	438	+40.000%
2026-07-17	3.2100	3.2100	3.1200	3.1200	-7.692%	2	439	+21.154%
2026-07-09	3.3800	3.3800	3.3800	3.3800	-9.867%	1	438	+11.834%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+1.351%	1	438	+0.800%
2026-07-06	3.6500	3.7000	3.6500	3.7000	+5.714%	2	438	+2.162%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-6.667%	1	438	+8.000%
2026-06-24	3.7400	3.7500	3.7400	3.7500	-24.547%	2	437	+0.800%
2026-06-10	4.9700	4.9700	4.9700	4.9700	-22.344%	1	436	-23.944%
2026-06-08	6.4000	6.4000	6.4000	6.4000	-26.182%	1	435	-40.938%
2026-06-02	8.6700	8.6700	8.6700	8.6700	-0.573%	1	434	-56.401%
2026-05-27	8.7200	8.7200	8.7200	8.7200	-8.211%	1	433	-56.651%
2026-05-20	9.5000	9.5000	9.5000	9.5000	-5.000%	1	434	-60.211%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-9.091%	1	433	-62.200%
2026-05-18	11.0000	11.0000	11.0000	11.0000	-3.339%	1	433	-65.636%
2026-05-15	11.6600	11.6600	11.0100	11.3800	-28.875%	12	433	-66.784%
2026-05-13	14.6400	16.0000	14.1600	16.0000	+12.123%	28	433	-76.375%
2026-05-12	14.3200	14.3500	14.2200	14.2700	-5.120%	9	422	-73.511%
2026-05-08	15.0400	15.0400	15.0400	15.0400	+2.873%	2	422	-74.867%
2026-05-07	15.6600	15.8300	13.8600	14.6200	+7.342%	18	421	-74.145%
2026-05-06	13.9200	14.3500	13.5800	13.6200	+18.332%	21	419	-72.247%
2026-05-05	13.5000	13.5000	11.0700	11.5100	-1.032%	66	408	-67.159%
2026-05-04	11.4600	11.6300	11.4600	11.6300	+2.377%	2	425	-67.498%
2026-04-29	11.3600	11.3600	11.3600	11.3600	-6.271%	107	424	-66.725%
2026-04-28	11.6000	12.1500	11.6000	12.1200	-25.046%	13	424	-68.812%
2026-04-24	15.1500	16.1700	15.1500	16.1700	-9.614%	14	429	-76.623%
2026-04-22	17.8900	17.8900	17.8900	17.8900	+2.229%	1	417	-78.871%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-22.188%	1	417	-78.400%
2026-04-17	21.5000	22.4900	21.5000	22.4900	+1.673%	52	417	-83.193%
2026-04-14	21.8400	22.1200	21.8400	22.1200	+10.988%	2	417	-82.911%
2026-04-13	20.2000	20.2000	19.9300	19.9300	-9.819%	2	417	-81.034%
2026-04-10	21.9300	22.1000	21.9300	22.1000	-4.080%	2	416	-82.896%
2026-04-09	22.9000	23.1400	22.9000	23.0400	-7.321%	4	415	-83.594%
2026-04-08	24.4900	24.8600	24.3300	24.8600	+4.017%	148	415	-84.795%
2026-04-02	23.6000	23.9000	23.6000	23.9000	-4.323%	2	340	-84.184%
2026-04-01	24.9800	24.9800	24.9800	24.9800	+32.379%	5	340	-84.868%
2026-03-26	18.7000	18.8700	18.7000	18.8700	-8.130%	8	344	-79.968%
2026-03-25	20.5100	20.6900	20.4100	20.5400	+20.824%	8	340	-81.597%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-5.556%	1	340	-77.765%
2026-03-20	18.6800	18.7000	18.0000	18.0000	-10.891%	16	340	-79.000%
2026-03-19	19.1800	20.2000	19.1800	20.2000	-23.485%	161	341	-81.287%
2026-03-18	26.4000	26.4000	26.4000	26.4000	-20.000%	1	257	-85.682%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-16.456%	1	257	-88.545%
2026-03-10	39.5000	39.5000	39.5000	39.5000	+8.071%	1	256	-90.430%
2026-03-09	36.5500	36.5500	36.5500	36.5500	+0.883%	1	256	-89.658%
2026-03-05	36.4700	36.4700	36.2200	36.2300	-11.785%	298	255	-89.567%
2026-02-27	41.0700	41.0700	41.0700	41.0700	-0.460%	1	254	-90.796%
2026-02-25	41.3600	41.3600	41.2600	41.2600	-3.168%	2	253	-90.839%
2026-02-23	41.9000	42.6100	41.8600	42.6100	+18.724%	6	253	-91.129%
2026-02-20	35.6100	35.8900	35.6100	35.8900	+14.118%	3	252	-89.468%
2026-02-18	31.4100	31.6000	31.2800	31.4500	+17.482%	5	249	-87.981%
2026-02-17	26.8000	26.8000	26.7700	26.7700	-15.605%	2	249	-85.880%
2026-02-13	29.8300	31.7200	29.8300	31.7200	-0.094%	3	249	-88.083%
2026-02-12	32.2800	32.3800	31.7500	31.7500	-7.245%	3	249	-88.094%
2026-02-11	34.2300	34.2300	34.2300	34.2300	+9.361%	1	249	-88.957%
2026-02-10	32.5600	32.5600	30.9700	31.3000	-2.614%	265	249	-87.923%
2026-02-06	32.1400	32.1400	32.1400	32.1400	+13.129%	2	210	-88.239%
2026-02-05	27.5000	28.4100	27.5000	28.4100	-13.358%	216	208	-86.695%
2026-02-04	38.3400	38.3400	32.7900	32.7900	-11.378%	4	222	-88.472%
2026-02-03	37.0000	37.0000	37.0000	37.0000	+31.113%	200	218	-89.784%
2026-02-02	28.2200	28.2200	28.2200	28.2200	-21.085%	2	19	-86.605%
2026-01-30	41.5000	41.5000	35.7600	35.7600	-27.889%	5	17	-89.430%
2026-01-29	60.7100	60.7100	39.4300	49.5900	+13.142%	12	18	-92.377%
2026-01-28	43.8300	43.8300	43.8300	43.8300	+33.303%	1	11	-91.376%
2026-01-27	32.8800	32.8800	32.8800	32.8800	-0.575%	2	10	-88.504%
2026-01-26	32.7800	34.8100	32.7800	33.0700	0.000%	8	8	-88.570%

.dark-mode .HSskYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSskYq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C530GLD Mar 19 2027 530.00 Call (GLD270319C00530000)option OPRA

GLD20270319C530
GLD Mar 19 2027 530.00 Call (GLD270319C00530000)
option OPRA