Dark

GLD20270319C550
GLD Mar 19 2027 550.00 Call (GLD270319C00550000)
option OPRA

EOD

Jul 23, 2026

2.35-10.646%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3500	2.3500	2.3500	2.3500	-10.646%	1	2,192	0.000%
2026-07-22	2.5300	2.6300	2.5300	2.6300	+22.326%	21	2,193	-10.646%
2026-07-20	2.1500	2.1500	2.1500	2.1500	-8.511%	10	2,195	+9.302%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+3.524%	2	2,205	0.000%
2026-07-16	2.1700	2.5000	2.1700	2.2700	-20.070%	17	2,205	+3.524%
2026-07-09	2.8000	2.8400	2.8000	2.8400	-7.492%	2	2,204	-17.254%
2026-07-07	2.8300	3.1200	2.8300	3.0700	-3.459%	17	2,205	-23.453%
2026-07-06	3.1500	3.1800	2.9500	3.1800	+4.605%	4	2,217	-26.101%
2026-07-02	3.0000	3.0400	2.9500	3.0400	+5.556%	46	2,232	-22.697%
2026-07-01	2.8300	2.8800	2.8300	2.8800	+2.857%	3	2,232	-18.403%
2026-06-30	2.8000	2.8000	2.8000	2.8000	+2.190%	15	2,232	-16.071%
2026-06-29	2.8000	2.8000	2.7400	2.7400	-8.667%	6	2,247	-14.234%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-3.537%	1	2,241	-21.667%
2026-06-24	3.1100	3.1100	3.0200	3.1100	-20.256%	6	2,242	-24.437%
2026-06-18	4.0000	4.0000	3.9000	3.9000	-21.212%	3	2,242	-39.744%
2026-06-15	4.5500	4.9500	4.5500	4.9500	+16.745%	5	2,242	-52.525%
2026-06-12	4.1500	4.2400	4.1500	4.2400	-0.469%	12	2,241	-44.575%
2026-06-11	3.6000	4.4500	3.6000	4.2600	+10.363%	17	2,254	-44.836%
2026-06-10	4.0000	4.2500	3.8600	3.8600	-13.258%	7	2,254	-39.119%
2026-06-09	5.0000	5.0000	4.4500	4.4500	-15.560%	12	2,249	-47.191%
2026-06-05	5.2000	5.2700	5.2000	5.2700	-18.923%	4	2,248	-55.408%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+4.000%	4	2,251	-63.846%
2026-06-03	6.3500	6.3500	6.2500	6.2500	-13.194%	5	2,255	-62.400%
2026-06-01	7.5000	7.5000	6.9000	7.2000	+9.091%	25	2,254	-67.361%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+4.101%	10	2,250	-64.394%
2026-05-27	6.3000	6.3400	6.3000	6.3400	-18.194%	3	2,250	-62.934%
2026-05-21	7.7000	7.9600	7.7000	7.7500	-10.920%	4	2,249	-69.677%
2026-05-19	8.5000	8.7000	8.5000	8.7000	-8.421%	6	2,249	-72.989%
2026-05-18	9.5000	9.5000	9.5000	9.5000	+5.556%	6	2,249	-75.263%
2026-05-15	8.9800	9.2900	8.7000	9.0000	-18.182%	5	2,249	-73.889%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-3.169%	4	2,247	-78.636%
2026-05-13	11.3600	11.3600	11.3600	11.3600	-1.217%	4	2,246	-79.313%
2026-05-12	11.5300	11.5300	11.5000	11.5000	-6.883%	3	2,246	-79.565%
2026-05-11	12.3500	12.3500	12.3500	12.3500	+11.362%	1	2,246	-80.972%
2026-05-08	11.4300	11.4300	11.0900	11.0900	-13.696%	4	2,246	-78.810%
2026-05-07	12.9000	12.9000	12.8500	12.8500	+16.818%	50	2,242	-81.712%
2026-05-06	11.1800	11.7800	10.3000	11.0000	+14.943%	1,764	2,242	-78.636%
2026-05-05	9.5000	9.7700	9.5000	9.5700	+6.333%	199	1,424	-75.444%
2026-05-04	9.7100	10.0000	8.8800	9.0000	-14.286%	12	1,380	-73.889%
2026-05-01	11.0000	11.0000	10.5000	10.5000	+7.472%	6	1,375	-77.619%
2026-04-30	10.0000	10.0000	9.7600	9.7700	+4.828%	7	1,375	-75.947%
2026-04-29	9.4800	9.4800	9.3200	9.3200	-4.898%	2	1,371	-74.785%
2026-04-28	10.0000	10.0000	9.0000	9.8000	-16.737%	106	1,371	-76.020%
2026-04-27	11.7700	11.7700	11.7700	11.7700	+11.038%	1	1,422	-80.034%
2026-04-24	13.0800	13.0800	10.6000	10.6000	-21.598%	21	1,421	-77.830%
2026-04-23	13.5500	13.5500	12.7500	13.5200	-6.823%	10	1,434	-82.618%
2026-04-22	14.2100	14.5100	14.1400	14.5100	-0.956%	8	1,439	-83.804%
2026-04-21	15.3000	15.3000	14.5000	14.6500	-12.589%	10	1,443	-83.959%
2026-04-20	16.7400	16.7600	16.7400	16.7600	-10.804%	2	1,443	-85.979%
2026-04-17	18.4800	18.7900	18.3800	18.7900	+2.120%	9	1,442	-87.493%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-4.167%	4	1,443	-87.228%
2026-04-14	17.5000	19.3900	17.5000	19.2000	+18.885%	24	1,443	-87.760%
2026-04-13	15.1000	16.4000	15.1000	16.1500	-9.574%	7	1,444	-85.449%
2026-04-10	17.9300	18.0500	17.6700	17.8600	-10.251%	104	1,447	-86.842%
2026-04-09	19.8700	20.4000	18.9500	19.9000	+6.077%	361	1,446	-88.191%
2026-04-08	20.8100	21.0100	18.7600	18.7600	-3.548%	427	1,417	-87.473%
2026-04-07	18.7000	19.4500	18.5000	19.4500	-3.426%	20	1,277	-87.918%
2026-04-06	20.1700	20.1900	20.1100	20.1400	-0.837%	228	1,275	-88.332%
2026-04-02	18.5500	20.5400	18.5100	20.3100	-4.198%	384	1,155	-88.429%
2026-04-01	20.6600	21.8000	20.1200	21.2000	+5.788%	47	1,155	-88.915%
2026-03-31	18.9200	20.0400	18.9200	20.0400	+3.566%	273	1,126	-88.273%
2026-03-30	17.8400	19.3500	17.4500	19.3500	+9.322%	12	986	-87.855%
2026-03-27	18.9900	18.9900	17.7000	17.7000	+10.280%	36	978	-86.723%
2026-03-26	16.4200	16.4200	16.0500	16.0500	-8.286%	2	942	-85.358%
2026-03-25	17.5000	17.5000	17.5000	17.5000	+14.679%	1	941	-86.571%
2026-03-24	15.1400	15.2600	15.0800	15.2600	+2.210%	6	942	-84.600%
2026-03-23	14.6000	15.9900	14.5500	14.9300	-3.740%	59	943	-84.260%
2026-03-20	17.1000	17.1400	15.1500	15.5100	-8.333%	84	976	-84.848%
2026-03-19	16.6000	16.9200	16.0000	16.9200	-19.313%	20	941	-86.111%
2026-03-18	21.5900	22.2000	20.9700	20.9700	-16.287%	666	937	-88.794%
2026-03-17	26.5900	26.6300	25.0000	25.0500	-5.472%	439	618	-90.619%
2026-03-16	26.0000	26.9500	26.0000	26.5000	-4.676%	15	529	-91.132%
2026-03-13	31.1500	31.1500	27.7000	27.8000	-5.795%	16	520	-91.547%
2026-03-12	30.8200	30.8200	29.3500	29.5100	-6.614%	13	519	-92.037%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-4.676%	1	524	-92.563%
2026-03-10	33.1500	33.1500	33.1500	33.1500	+3.110%	2	524	-92.911%
2026-03-09	32.0700	32.1500	32.0700	32.1500	-2.576%	21	522	-92.691%
2026-03-06	31.0000	33.0000	31.0000	33.0000	+5.600%	79	515	-92.879%
2026-03-05	32.3500	32.5500	30.9900	31.2500	-8.786%	606	592	-92.480%
2026-03-04	33.7700	34.2600	33.7500	34.2600	+2.914%	10	772	-93.141%
2026-03-03	29.5000	33.7500	29.5000	33.2900	-11.486%	28	772	-92.941%
2026-03-02	39.5000	40.0000	36.6000	37.6100	+2.480%	54	771	-93.752%
2026-02-27	35.2300	36.7000	35.2300	36.7000	+6.997%	21	759	-93.597%
2026-02-26	33.4700	34.3000	33.4700	34.3000	-1.719%	89	762	-93.149%
2026-02-25	35.5000	36.5000	34.5000	34.9000	+3.962%	15	671	-93.266%
2026-02-24	30.7500	33.5700	30.7500	33.5700	-7.648%	16	671	-93.000%
2026-02-23	35.1000	37.1000	35.1000	36.3500	+17.561%	560	669	-93.535%
2026-02-20	30.9100	30.9200	30.9100	30.9200	+12.764%	2	463	-92.400%
2026-02-19	27.6000	27.6000	27.3200	27.4200	+0.256%	57	463	-91.430%
2026-02-18	25.2700	27.3500	25.2700	27.3500	+18.041%	394	414	-91.408%
2026-02-17	23.3200	23.3200	23.0000	23.1700	-14.659%	7	250	-89.858%
2026-02-13	27.1500	27.1500	27.1500	27.1500	+9.256%	2	245	-91.344%
2026-02-12	27.7200	27.8100	24.7000	24.8500	-13.984%	4	245	-90.543%
2026-02-11	28.7300	28.8900	28.7300	28.8900	+8.324%	4	243	-91.866%
2026-02-10	26.9500	26.9500	26.6700	26.6700	-10.952%	11	245	-91.189%
2026-02-09	28.9800	29.9500	28.9200	29.9500	+16.175%	15	238	-92.154%
2026-02-05	24.9500	26.4800	24.9400	25.7800	-7.929%	15	240	-90.884%
2026-02-04	28.4500	28.4500	28.0000	28.0000	-7.864%	9	231	-91.607%
2026-02-03	27.6500	30.3900	27.6500	30.3900	+39.085%	18	222	-92.267%
2026-02-02	28.5000	28.5000	21.8500	21.8500	-27.167%	24	215	-89.245%
2026-01-30	34.0000	34.9500	26.0000	30.0000	-40.000%	65	196	-92.167%
2026-01-29	43.0000	50.0000	37.0000	50.0000	+30.242%	102	149	-95.300%
2026-01-28	36.4500	38.3900	36.4500	38.3900	+39.600%	42	52	-93.879%
2026-01-27	28.0000	28.0000	27.5000	27.5000	-6.463%	2	10	-91.455%
2026-01-26	28.3300	29.4000	28.3300	29.4000	+27.826%	6	8	-92.007%
2026-01-23	23.0000	23.0000	23.0000	23.0000	0.000%	2	2	-89.783%

.dark-mode .Zl7gbf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zl7gbf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C550GLD Mar 19 2027 550.00 Call (GLD270319C00550000)option OPRA

GLD20270319C550
GLD Mar 19 2027 550.00 Call (GLD270319C00550000)
option OPRA