Dark

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

EOD

Sep 17, 2026

2.88+6.273%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1000	3.1500	2.8800	2.8800	+6.273%	4	4,117	0.000%
2026-09-16	3.2500	3.2500	2.7100	2.7100	-8.446%	7	4,120	+6.273%
2026-09-15	2.9600	2.9600	2.9600	2.9600	-1.661%	2	4,119	-2.703%
2026-09-14	2.9000	3.0100	2.7000	3.0100	-15.686%	230	4,117	-4.319%
2026-09-11	3.8000	3.8000	3.5600	3.5700	-4.800%	3	4,114	-19.328%
2026-09-10	3.7500	3.7500	3.7500	3.7500	-5.063%	1	4,113	-23.200%
2026-09-09	4.1000	4.1700	3.9500	3.9500	+2.597%	71	4,113	-27.089%
2026-09-08	3.9500	3.9500	3.8000	3.8500	-7.229%	7	4,078	-25.195%
2026-09-04	3.9500	4.1500	3.9500	4.1500	-6.532%	4	4,084	-30.602%
2026-09-03	4.5400	4.5400	4.4400	4.4400	+23.333%	32	4,084	-35.135%
2026-09-02	3.5400	3.6000	3.5400	3.6000	+11.455%	2	4,084	-20.000%
2026-09-01	3.5900	3.5900	3.2300	3.2300	-16.537%	218	4,084	-10.836%
2026-08-31	4.0000	4.0000	3.8700	3.8700	-20.859%	8	4,298	-25.581%
2026-08-28	5.8900	5.8900	4.6500	4.8900	-21.760%	212	4,294	-41.104%
2026-08-27	6.0000	6.2500	6.0000	6.2500	-2.344%	2	4,398	-53.920%
2026-08-26	6.5000	6.8500	6.4000	6.4000	-13.161%	4	4,399	-55.000%
2026-08-25	6.7000	7.3700	6.7000	7.3700	+0.272%	30	4,398	-60.923%
2026-08-24	7.4000	7.4300	6.9000	7.3500	+8.088%	7	4,387	-60.816%
2026-08-21	5.8700	6.8000	5.8700	6.8000	+30.769%	1,710	4,388	-57.647%
2026-08-20	4.5000	5.2100	4.5000	5.2000	+8.333%	8	2,987	-44.615%
2026-08-19	4.6500	4.9700	4.5500	4.8000	+33.333%	783	2,983	-40.000%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-7.692%	3	2,293	-20.000%
2026-08-17	3.8900	3.9000	3.8900	3.9000	+9.859%	20	2,293	-26.154%
2026-08-14	3.6000	3.7500	3.5500	3.5500	-4.054%	7	2,278	-18.873%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-18.681%	1	2,274	-22.162%
2026-08-12	4.6000	4.6000	4.5000	4.5500	+4.598%	13	2,274	-36.703%
2026-08-11	4.6500	4.6500	4.3500	4.3500	-2.466%	3	2,293	-33.793%
2026-08-10	3.8500	4.5000	3.8500	4.4600	+7.990%	24	2,290	-35.426%
2026-08-07	4.0000	4.1300	4.0000	4.1300	+37.667%	2	2,270	-30.266%
2026-08-06	3.2300	3.2300	3.0000	3.0000	-4.762%	16	2,271	-4.000%
2026-08-05	2.7100	3.2500	2.7100	3.1500	+65.789%	14	2,268	-8.571%
2026-08-03	2.0000	2.0000	1.9000	1.9000	-5.000%	15	2,254	+51.579%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-9.091%	2	2,254	+44.000%
2026-07-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,252	+30.909%
2026-07-29	2.0000	2.2100	1.8200	2.2000	-3.084%	191	2,252	+30.909%
2026-07-27	2.3300	2.3300	2.2700	2.2700	-3.404%	2	2,193	+26.872%
2026-07-23	2.3500	2.3500	2.3500	2.3500	-10.646%	1	2,192	+22.553%
2026-07-22	2.5300	2.6300	2.5300	2.6300	+22.326%	21	2,193	+9.506%
2026-07-20	2.1500	2.1500	2.1500	2.1500	-8.511%	10	2,195	+33.953%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+3.524%	2	2,205	+22.553%
2026-07-16	2.1700	2.5000	2.1700	2.2700	-20.070%	17	2,205	+26.872%
2026-07-09	2.8000	2.8400	2.8000	2.8400	-7.492%	2	2,204	+1.408%
2026-07-07	2.8300	3.1200	2.8300	3.0700	-3.459%	17	2,205	-6.189%
2026-07-06	3.1500	3.1800	2.9500	3.1800	+4.605%	4	2,217	-9.434%
2026-07-02	3.0000	3.0400	2.9500	3.0400	+5.556%	46	2,232	-5.263%
2026-07-01	2.8300	2.8800	2.8300	2.8800	+2.857%	3	2,232	0.000%
2026-06-30	2.8000	2.8000	2.8000	2.8000	+2.190%	15	2,232	+2.857%
2026-06-29	2.8000	2.8000	2.7400	2.7400	-8.667%	6	2,247	+5.109%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-3.537%	1	2,241	-4.000%
2026-06-24	3.1100	3.1100	3.0200	3.1100	-20.256%	6	2,242	-7.395%
2026-06-18	4.0000	4.0000	3.9000	3.9000	-21.212%	3	2,242	-26.154%
2026-06-15	4.5500	4.9500	4.5500	4.9500	+16.745%	5	2,242	-41.818%
2026-06-12	4.1500	4.2400	4.1500	4.2400	-0.469%	12	2,241	-32.075%
2026-06-11	3.6000	4.4500	3.6000	4.2600	+10.363%	17	2,254	-32.394%
2026-06-10	4.0000	4.2500	3.8600	3.8600	-13.258%	7	2,254	-25.389%
2026-06-09	5.0000	5.0000	4.4500	4.4500	-15.560%	12	2,249	-35.281%
2026-06-05	5.2000	5.2700	5.2000	5.2700	-18.923%	4	2,248	-45.351%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+4.000%	4	2,251	-55.692%
2026-06-03	6.3500	6.3500	6.2500	6.2500	-13.194%	5	2,255	-53.920%
2026-06-01	7.5000	7.5000	6.9000	7.2000	+9.091%	25	2,254	-60.000%
2026-05-28	6.6000	6.6000	6.6000	6.6000	+4.101%	10	2,250	-56.364%
2026-05-27	6.3000	6.3400	6.3000	6.3400	-18.194%	3	2,250	-54.574%
2026-05-21	7.7000	7.9600	7.7000	7.7500	-10.920%	4	2,249	-62.839%
2026-05-19	8.5000	8.7000	8.5000	8.7000	-8.421%	6	2,249	-66.897%
2026-05-18	9.5000	9.5000	9.5000	9.5000	+5.556%	6	2,249	-69.684%
2026-05-15	8.9800	9.2900	8.7000	9.0000	-18.182%	5	2,249	-68.000%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-3.169%	4	2,247	-73.818%
2026-05-13	11.3600	11.3600	11.3600	11.3600	-1.217%	4	2,246	-74.648%
2026-05-12	11.5300	11.5300	11.5000	11.5000	-6.883%	3	2,246	-74.957%
2026-05-11	12.3500	12.3500	12.3500	12.3500	+11.362%	1	2,246	-76.680%
2026-05-08	11.4300	11.4300	11.0900	11.0900	-13.696%	4	2,246	-74.031%
2026-05-07	12.9000	12.9000	12.8500	12.8500	+16.818%	50	2,242	-77.588%
2026-05-06	11.1800	11.7800	10.3000	11.0000	+14.943%	1,764	2,242	-73.818%
2026-05-05	9.5000	9.7700	9.5000	9.5700	+6.333%	199	1,424	-69.906%
2026-05-04	9.7100	10.0000	8.8800	9.0000	-14.286%	12	1,380	-68.000%
2026-05-01	11.0000	11.0000	10.5000	10.5000	+7.472%	6	1,375	-72.571%
2026-04-30	10.0000	10.0000	9.7600	9.7700	+4.828%	7	1,375	-70.522%
2026-04-29	9.4800	9.4800	9.3200	9.3200	-4.898%	2	1,371	-69.099%
2026-04-28	10.0000	10.0000	9.0000	9.8000	-16.737%	106	1,371	-70.612%
2026-04-27	11.7700	11.7700	11.7700	11.7700	+11.038%	1	1,422	-75.531%
2026-04-24	13.0800	13.0800	10.6000	10.6000	-21.598%	21	1,421	-72.830%
2026-04-23	13.5500	13.5500	12.7500	13.5200	-6.823%	10	1,434	-78.698%
2026-04-22	14.2100	14.5100	14.1400	14.5100	-0.956%	8	1,439	-80.152%
2026-04-21	15.3000	15.3000	14.5000	14.6500	-12.589%	10	1,443	-80.341%
2026-04-20	16.7400	16.7600	16.7400	16.7600	-10.804%	2	1,443	-82.816%
2026-04-17	18.4800	18.7900	18.3800	18.7900	+2.120%	9	1,442	-84.673%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-4.167%	4	1,443	-84.348%
2026-04-14	17.5000	19.3900	17.5000	19.2000	+18.885%	24	1,443	-85.000%
2026-04-13	15.1000	16.4000	15.1000	16.1500	-9.574%	7	1,444	-82.167%
2026-04-10	17.9300	18.0500	17.6700	17.8600	-10.251%	104	1,447	-83.875%
2026-04-09	19.8700	20.4000	18.9500	19.9000	+6.077%	361	1,446	-85.528%
2026-04-08	20.8100	21.0100	18.7600	18.7600	-3.548%	427	1,417	-84.648%
2026-04-07	18.7000	19.4500	18.5000	19.4500	-3.426%	20	1,277	-85.193%
2026-04-06	20.1700	20.1900	20.1100	20.1400	-0.837%	228	1,275	-85.700%
2026-04-02	18.5500	20.5400	18.5100	20.3100	-4.198%	384	1,155	-85.820%
2026-04-01	20.6600	21.8000	20.1200	21.2000	+5.788%	47	1,155	-86.415%
2026-03-31	18.9200	20.0400	18.9200	20.0400	+3.566%	273	1,126	-85.629%
2026-03-30	17.8400	19.3500	17.4500	19.3500	+9.322%	12	986	-85.116%
2026-03-27	18.9900	18.9900	17.7000	17.7000	+10.280%	36	978	-83.729%
2026-03-26	16.4200	16.4200	16.0500	16.0500	-8.286%	2	942	-82.056%
2026-03-25	17.5000	17.5000	17.5000	17.5000	+14.679%	1	941	-83.543%
2026-03-24	15.1400	15.2600	15.0800	15.2600	+2.210%	6	942	-81.127%
2026-03-23	14.6000	15.9900	14.5500	14.9300	-3.740%	59	943	-80.710%
2026-03-20	17.1000	17.1400	15.1500	15.5100	-8.333%	84	976	-81.431%
2026-03-19	16.6000	16.9200	16.0000	16.9200	-19.313%	20	941	-82.979%
2026-03-18	21.5900	22.2000	20.9700	20.9700	-16.287%	666	937	-86.266%
2026-03-17	26.5900	26.6300	25.0000	25.0500	-5.472%	439	618	-88.503%
2026-03-16	26.0000	26.9500	26.0000	26.5000	-4.676%	15	529	-89.132%
2026-03-13	31.1500	31.1500	27.7000	27.8000	-5.795%	16	520	-89.640%
2026-03-12	30.8200	30.8200	29.3500	29.5100	-6.614%	13	519	-90.241%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-4.676%	1	524	-90.886%
2026-03-10	33.1500	33.1500	33.1500	33.1500	+3.110%	2	524	-91.312%
2026-03-09	32.0700	32.1500	32.0700	32.1500	-2.576%	21	522	-91.042%
2026-03-06	31.0000	33.0000	31.0000	33.0000	+5.600%	79	515	-91.273%
2026-03-05	32.3500	32.5500	30.9900	31.2500	-8.786%	606	592	-90.784%
2026-03-04	33.7700	34.2600	33.7500	34.2600	+2.914%	10	772	-91.594%
2026-03-03	29.5000	33.7500	29.5000	33.2900	-11.486%	28	772	-91.349%
2026-03-02	39.5000	40.0000	36.6000	37.6100	+2.480%	54	771	-92.342%
2026-02-27	35.2300	36.7000	35.2300	36.7000	+6.997%	21	759	-92.153%
2026-02-26	33.4700	34.3000	33.4700	34.3000	-1.719%	89	762	-91.603%
2026-02-25	35.5000	36.5000	34.5000	34.9000	+3.962%	15	671	-91.748%
2026-02-24	30.7500	33.5700	30.7500	33.5700	-7.648%	16	671	-91.421%
2026-02-23	35.1000	37.1000	35.1000	36.3500	+17.561%	560	669	-92.077%
2026-02-20	30.9100	30.9200	30.9100	30.9200	+12.764%	2	463	-90.686%
2026-02-19	27.6000	27.6000	27.3200	27.4200	+0.256%	57	463	-89.497%
2026-02-18	25.2700	27.3500	25.2700	27.3500	+18.041%	394	414	-89.470%
2026-02-17	23.3200	23.3200	23.0000	23.1700	-14.659%	7	250	-87.570%
2026-02-13	27.1500	27.1500	27.1500	27.1500	+9.256%	2	245	-89.392%
2026-02-12	27.7200	27.8100	24.7000	24.8500	-13.984%	4	245	-88.410%
2026-02-11	28.7300	28.8900	28.7300	28.8900	+8.324%	4	243	-90.031%
2026-02-10	26.9500	26.9500	26.6700	26.6700	-10.952%	11	245	-89.201%
2026-02-09	28.9800	29.9500	28.9200	29.9500	+16.175%	15	238	-90.384%
2026-02-05	24.9500	26.4800	24.9400	25.7800	-7.929%	15	240	-88.829%
2026-02-04	28.4500	28.4500	28.0000	28.0000	-7.864%	9	231	-89.714%
2026-02-03	27.6500	30.3900	27.6500	30.3900	+39.085%	18	222	-90.523%
2026-02-02	28.5000	28.5000	21.8500	21.8500	-27.167%	24	215	-86.819%
2026-01-30	34.0000	34.9500	26.0000	30.0000	-40.000%	65	196	-90.400%
2026-01-29	43.0000	50.0000	37.0000	50.0000	+30.242%	102	149	-94.240%
2026-01-28	36.4500	38.3900	36.4500	38.3900	+39.600%	42	52	-92.498%
2026-01-27	28.0000	28.0000	27.5000	27.5000	-6.463%	2	10	-89.527%
2026-01-26	28.3300	29.4000	28.3300	29.4000	+27.826%	6	8	-90.204%
2026-01-23	23.0000	23.0000	23.0000	23.0000	0.000%	2	2	-87.478%

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