Dark

GLD20270319C595
GLD Mar 19 2027 595.00 Call (GLD270319C00595000)
option OPRA

EOD

Sep 17, 2026

1.91+10.405%(+0.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0000	2.0100	1.9100	1.9100	+10.405%	4	468	0.000%
2026-09-16	2.0500	2.0500	1.7300	1.7300	-24.123%	2	470	+10.405%
2026-09-11	2.2800	2.2800	2.2800	2.2800	-8.800%	1	469	-16.228%
2026-09-09	2.7000	2.7000	2.5000	2.5000	-3.846%	2	468	-23.600%
2026-09-04	2.6000	2.6000	2.6000	2.6000	-13.333%	1	470	-26.538%
2026-09-03	3.0000	3.0000	3.0000	3.0000	+36.364%	1	470	-36.333%
2026-09-01	2.2000	2.2000	2.2000	2.2000	-33.333%	4	470	-13.182%
2026-08-28	3.1000	3.3000	3.1000	3.3000	-16.456%	9	472	-42.121%
2026-08-27	3.9500	3.9500	3.9500	3.9500	-9.195%	1	474	-51.646%
2026-08-25	4.4300	4.4300	4.3500	4.3500	-3.761%	2	474	-56.092%
2026-08-24	4.5200	4.5200	4.5200	4.5200	+13.000%	1	474	-57.743%
2026-08-21	3.6000	4.0000	3.6000	4.0000	+23.077%	2	473	-52.250%
2026-08-20	2.9300	3.2500	2.9300	3.2500	+5.863%	2	471	-41.231%
2026-08-19	2.8000	3.2500	2.7500	3.0700	+42.791%	26	471	-37.785%
2026-08-18	2.1500	2.1500	2.1500	2.1500	-17.939%	4	471	-11.163%
2026-08-17	2.4000	2.6200	2.4000	2.6200	+11.489%	5	471	-27.099%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+1.732%	1	471	-18.723%
2026-08-13	2.4500	2.4500	2.3100	2.3100	-20.069%	7	470	-17.316%
2026-08-11	2.9700	3.0300	2.8800	2.8900	-3.667%	6	475	-33.910%
2026-08-10	2.8000	3.0000	2.8000	3.0000	+5.263%	2	474	-36.333%
2026-08-07	2.7000	2.8500	2.7000	2.8500	+33.178%	2	474	-32.982%
2026-08-06	2.1400	2.1400	2.1400	2.1400	+0.943%	2	473	-10.748%
2026-08-05	2.0000	2.1200	2.0000	2.1200	+50.355%	2	473	-9.906%
2026-08-03	1.4100	1.4100	1.4100	1.4100	-11.875%	1	473	+35.461%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-3.030%	1	472	+19.375%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-6.780%	1	472	+15.758%
2026-07-16	1.7700	1.7700	1.7700	1.7700	-11.500%	1	472	+7.910%
2026-07-14	2.0000	2.0000	2.0000	2.0000	+8.108%	1	472	-4.500%
2026-07-10	1.9000	1.9000	1.8200	1.8500	-7.960%	22	472	+3.243%
2026-07-08	2.0100	2.0100	2.0100	2.0100	+2.030%	1	461	-4.975%
2026-07-07	2.0900	2.0900	1.9700	1.9700	-6.190%	4	463	-3.046%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-27.586%	1	461	-9.048%
2026-06-18	2.9000	2.9000	2.9000	2.9000	-12.121%	3	461	-34.138%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-5.714%	1	461	-42.121%
2026-06-15	3.5000	3.5000	3.5000	3.5000	+16.279%	1	461	-45.429%
2026-06-12	3.2100	3.2100	3.0100	3.0100	+0.333%	2	461	-36.545%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+8.303%	1	461	-36.333%
2026-06-10	3.0000	3.0000	2.7700	2.7700	-14.769%	6	461	-31.047%
2026-06-09	3.2500	3.2500	3.2500	3.2500	-18.750%	7	465	-41.231%
2026-06-05	3.7500	4.0000	3.7500	4.0000	-6.977%	3	467	-52.250%
2026-05-28	4.3000	4.3000	4.3000	4.3000	0.000%	1	470	-55.581%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-13.131%	1	470	-55.581%
2026-05-21	4.9500	4.9500	4.9500	4.9500	-6.604%	2	469	-61.414%
2026-05-20	5.2000	5.3000	5.2000	5.3000	-3.636%	2	469	-63.962%
2026-05-19	5.2500	5.5700	5.2500	5.5000	-10.569%	3	474	-65.273%
2026-05-18	6.0000	6.1500	5.8600	6.1500	+5.670%	6	474	-68.943%
2026-05-15	6.0000	6.0000	5.8200	5.8200	-21.351%	8	474	-67.182%
2026-05-13	7.2000	7.4000	7.0000	7.4000	-0.270%	9	480	-74.189%
2026-05-06	7.4200	7.4200	7.4200	7.4200	+16.850%	1	489	-74.259%
2026-05-05	6.2900	6.3800	6.1500	6.3500	+5.833%	5	488	-69.921%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-11.111%	3	487	-68.167%
2026-05-01	6.7500	6.7500	6.7500	6.7500	+3.846%	1	489	-71.704%
2026-04-30	6.4800	6.5000	6.4800	6.5000	0.000%	2	489	-70.615%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-13.333%	1	488	-70.615%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-15.445%	1	488	-74.533%
2026-04-23	8.8300	8.8700	8.5000	8.8700	-30.102%	13	488	-78.467%
2026-04-15	12.7500	12.7500	12.6900	12.6900	-1.628%	2	490	-84.949%
2026-04-14	11.9600	12.9000	11.8000	12.9000	+5.306%	3	490	-85.194%
2026-04-10	11.7100	12.2500	11.6500	12.2500	-5.769%	6	489	-84.408%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-3.704%	1	486	-85.308%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+3.607%	1	486	-85.852%
2026-04-06	14.3000	14.5100	13.0300	13.0300	-8.881%	8	485	-85.342%
2026-04-02	14.1900	14.3000	13.9900	14.3000	-1.379%	7	486	-86.643%
2026-04-01	14.5000	14.5000	14.5000	14.5000	+16.559%	1	486	-86.828%
2026-03-25	12.4000	12.4400	12.4000	12.4400	+12.477%	2	486	-84.646%
2026-03-23	10.5000	11.1000	10.5000	11.0600	-0.985%	19	485	-82.731%
2026-03-19	11.6000	11.6000	11.1700	11.1700	-24.271%	127	500	-82.901%
2026-03-18	14.7500	14.7500	14.7500	14.7500	-29.052%	1	381	-87.051%
2026-03-13	20.8100	20.8100	20.7900	20.7900	-2.623%	180	381	-90.813%
2026-03-12	21.3100	21.3500	21.3100	21.3500	-20.127%	2	354	-91.054%
2026-03-02	26.7300	26.7300	26.7300	26.7300	+2.257%	10	354	-92.854%
2026-02-25	26.3000	26.3000	26.1400	26.1400	+6.956%	2	354	-92.693%
2026-02-24	24.4800	24.4800	24.4400	24.4400	+19.980%	2	354	-92.185%
2026-02-19	20.3900	20.3900	20.1900	20.3700	+6.094%	28	354	-90.623%
2026-02-18	19.3300	19.3300	19.2000	19.2000	+13.208%	78	330	-90.052%
2026-02-17	16.9600	16.9600	16.9600	16.9600	-18.462%	2	369	-88.738%
2026-02-11	20.8000	20.8000	20.8000	20.8000	+9.763%	1	367	-90.817%
2026-02-10	20.2000	20.2000	18.9500	18.9500	-14.601%	4	367	-89.921%
2026-02-09	22.1200	22.1900	22.0300	22.1900	+12.354%	6	369	-91.393%
2026-02-06	20.7800	20.8800	19.7500	19.7500	+9.722%	415	369	-90.329%
2026-02-05	17.8700	19.4500	17.5000	18.0000	-20.354%	248	161	-89.389%
2026-02-03	22.2500	22.6000	22.2500	22.6000	-9.600%	5	30	-91.549%
2026-01-30	25.0000	25.0000	25.0000	25.0000	-13.644%	7	27	-92.360%
2026-01-28	25.4000	28.9500	25.4000	28.9500	0.000%	20	20	-93.402%

.dark-mode .LWVt1h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWVt1h{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C595GLD Mar 19 2027 595.00 Call (GLD270319C00595000)option OPRA

GLD20270319C595
GLD Mar 19 2027 595.00 Call (GLD270319C00595000)
option OPRA