Dark

GLD20270319C600
GLD Mar 19 2027 600.00 Call (GLD270319C00600000)
option OPRA

EOD

Sep 17, 2026

1.77+2.907%(+0.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.9300	1.7500	1.7700	+2.907%	40	7,259	0.000%
2026-09-16	2.0000	2.0000	1.7200	1.7200	-11.795%	38	7,259	+2.907%
2026-09-15	1.9300	1.9500	1.8500	1.9500	+3.723%	37	7,227	-9.231%
2026-09-14	1.8500	1.9800	1.8500	1.8800	-8.293%	14	7,193	-5.851%
2026-09-11	2.4900	2.4900	2.0500	2.0500	-7.658%	11	7,191	-13.659%
2026-09-10	2.2700	2.3500	2.2200	2.2200	-9.016%	19	7,191	-20.270%
2026-09-09	2.5300	2.5400	2.4400	2.4400	+6.087%	13	7,184	-27.459%
2026-09-08	2.4500	2.4700	2.3000	2.3000	-9.804%	25	7,183	-23.043%
2026-09-04	2.4500	2.5500	2.4500	2.5500	-5.556%	53	7,174	-30.588%
2026-09-03	2.5800	2.7000	2.5800	2.7000	+28.571%	8	7,174	-34.444%
2026-09-02	2.0700	2.2000	2.0700	2.1000	+3.960%	17	7,175	-15.714%
2026-09-01	2.1500	2.1500	2.0200	2.0200	-15.833%	5	7,175	-12.376%
2026-08-31	2.4800	2.4800	2.3600	2.4000	-17.241%	32	7,172	-26.250%
2026-08-28	3.6500	3.6500	2.8800	2.9000	-23.483%	25	7,165	-38.966%
2026-08-27	3.7500	3.8000	3.7500	3.7900	+1.067%	12	7,163	-53.298%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-10.714%	106	7,159	-52.800%
2026-08-25	3.8000	4.2000	3.8000	4.2000	+6.061%	13	7,049	-57.857%
2026-08-24	4.2000	4.4000	3.9500	3.9600	+2.857%	19	7,049	-55.303%
2026-08-21	3.4000	4.0500	3.4000	3.8500	+27.483%	161	7,059	-54.026%
2026-08-20	2.2700	3.0600	2.2700	3.0200	-7.077%	218	7,040	-41.391%
2026-08-19	2.7400	3.2500	2.5400	3.2500	+40.693%	404	6,826	-45.538%
2026-08-18	2.3100	2.3100	2.3100	2.3100	-5.714%	1	6,431	-23.377%
2026-08-17	2.4500	2.4500	2.4500	2.4500	+5.150%	4	6,431	-27.755%
2026-08-14	2.2300	2.3300	2.2300	2.3300	+1.304%	15	6,427	-24.034%
2026-08-13	2.4000	2.4000	2.3000	2.3000	-17.266%	12	6,427	-23.043%
2026-08-12	2.7300	2.8500	2.7300	2.7800	+4.120%	363	6,420	-36.331%
2026-08-11	3.0900	3.0900	2.6700	2.6700	-14.423%	534	6,419	-33.708%
2026-08-10	2.4400	3.1200	2.3100	3.1200	+11.429%	36	6,165	-43.269%
2026-08-07	3.0000	3.0000	2.4600	2.8000	+42.132%	40	6,159	-36.786%
2026-08-06	2.1400	2.1400	1.9700	1.9700	-4.831%	7	6,176	-10.152%
2026-08-05	1.8200	2.2000	1.8200	2.0700	+31.847%	987	6,175	-14.493%
2026-08-04	1.6200	1.6200	1.5500	1.5700	+14.599%	5	6,918	+12.739%
2026-08-03	1.3300	1.3700	1.3200	1.3700	-3.521%	3	6,919	+29.197%
2026-07-31	1.6100	1.6100	1.4000	1.4200	-12.346%	25	6,918	+24.648%
2026-07-30	1.4900	1.6200	1.4400	1.6200	-5.263%	5	6,924	+9.259%
2026-07-29	1.4100	1.7100	1.4100	1.7100	+17.931%	5	6,923	+3.509%
2026-07-28	1.6000	1.6100	1.4500	1.4500	-5.844%	13	6,935	+22.069%
2026-07-27	1.6000	1.6000	1.5400	1.5400	-9.412%	63	6,937	+14.935%
2026-07-24	1.5000	2.0700	1.5000	1.7000	+8.280%	11	6,937	+4.118%
2026-07-23	1.5900	1.5900	1.5700	1.5700	-12.291%	3	6,927	+12.739%
2026-07-22	1.7700	1.8400	1.7600	1.7900	+2.286%	2,596	9,510	-1.117%
2026-07-21	1.7000	1.7500	1.5800	1.7500	+10.759%	5	8,571	+1.143%
2026-07-20	1.5400	1.5800	1.5100	1.5800	-4.242%	53	8,571	+12.025%
2026-07-17	1.6400	1.6500	1.6400	1.6500	-0.602%	3	8,571	+7.273%
2026-07-16	1.4000	1.6600	1.4000	1.6600	-7.263%	3	8,571	+6.627%
2026-07-15	2.1400	2.1400	1.7100	1.7900	-0.556%	5	8,572	-1.117%
2026-07-14	1.9600	1.9600	1.8000	1.8000	+5.882%	2	8,571	-1.667%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-11.917%	10	8,571	+4.118%
2026-07-10	1.8200	1.9300	1.6900	1.9300	+15.569%	1,782	8,571	-8.290%
2026-07-09	1.7600	2.0000	1.6700	1.6700	-14.796%	11	8,574	+5.988%
2026-07-08	1.8700	1.9600	1.8700	1.9600	+2.083%	3	8,571	-9.694%
2026-07-07	1.9500	2.2500	1.8500	1.9200	+1.053%	30	8,571	-7.813%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-5.000%	10	8,571	-6.842%
2026-07-02	1.9700	2.0000	1.9700	2.0000	+4.167%	6	8,638	-11.500%
2026-07-01	1.9100	1.9200	1.9100	1.9200	+4.348%	143	8,638	-7.813%
2026-06-30	1.8400	1.8400	1.8400	1.8400	-17.117%	4	8,669	-3.804%
2026-06-29	2.2200	2.2200	2.2200	2.2200	+11.558%	2	8,669	-20.270%
2026-06-26	2.3700	2.3700	1.9900	1.9900	-9.955%	7	8,670	-11.055%
2026-06-25	2.2700	2.2700	2.2100	2.2100	+5.742%	2	8,670	-19.910%
2026-06-24	2.3500	2.4100	2.0300	2.0900	-15.385%	330	8,670	-15.311%
2026-06-22	2.5000	2.5000	2.4000	2.4700	-5.000%	12	8,662	-28.340%
2026-06-18	2.7500	2.7500	2.6000	2.6000	-5.455%	32	8,933	-31.923%
2026-06-17	3.2000	3.2500	2.7500	2.7500	-15.385%	534	8,933	-35.636%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-2.985%	1	8,933	-45.538%
2026-06-15	3.2000	3.3500	3.2000	3.3500	+19.217%	2	8,933	-47.164%
2026-06-12	3.1300	3.1600	2.8100	2.8100	+1.079%	12	8,933	-37.011%
2026-06-11	2.7500	2.9400	2.5000	2.7800	-3.136%	5,624	8,930	-36.331%
2026-06-10	2.8100	2.8700	2.8100	2.8700	-4.333%	108	3,910	-38.328%
2026-06-09	3.2100	3.2100	3.0000	3.0000	-7.692%	30	3,909	-41.000%
2026-06-08	2.9000	3.3000	2.9000	3.2500	-9.722%	52	3,909	-45.538%
2026-06-05	3.8000	3.9500	3.4400	3.6000	-15.294%	52	3,894	-50.833%
2026-06-03	4.0600	4.2500	4.0600	4.2500	-5.556%	3	3,939	-58.353%
2026-06-02	4.6000	4.6000	4.3700	4.5000	+1.124%	7	3,939	-60.667%
2026-06-01	4.4000	4.6000	4.4000	4.4500	-7.867%	305	3,937	-60.225%
2026-05-29	4.8300	4.8300	4.8300	4.8300	+1.684%	5	4,236	-63.354%
2026-05-28	4.2900	4.7500	4.2900	4.7500	+15.854%	2	4,236	-62.737%
2026-05-27	3.2000	5.0500	3.2000	4.1000	-7.029%	24	4,236	-56.829%
2026-05-26	4.4000	4.4100	4.4000	4.4100	-8.506%	2	4,246	-59.864%
2026-05-22	4.8200	4.8200	4.8200	4.8200	-7.308%	2	4,245	-63.278%
2026-05-21	4.9200	5.2000	4.9200	5.2000	+9.705%	4	4,244	-65.962%
2026-05-20	4.7400	4.7400	4.7400	4.7400	-5.200%	1	4,244	-62.658%
2026-05-19	5.0000	5.3500	4.9000	5.0000	-16.805%	164	4,029	-64.600%
2026-05-18	6.4200	6.4200	5.5900	6.0100	+5.254%	83	4,029	-70.549%
2026-05-15	6.0000	6.5000	5.7100	5.7100	-16.029%	5	4,029	-69.002%
2026-05-14	7.1500	7.1500	6.8000	6.8000	-23.852%	7	4,027	-73.971%
2026-05-13	6.9300	8.9300	6.9300	8.9300	+11.625%	28	4,010	-80.179%
2026-05-11	7.3000	8.1000	7.3000	8.0000	+7.239%	18	4,010	-77.875%
2026-05-08	7.2500	7.4600	7.2500	7.4600	+1.774%	3	4,010	-76.273%
2026-05-07	7.9000	8.2000	7.2200	7.3300	+7.794%	16	4,010	-75.853%
2026-05-06	6.8300	7.2000	6.7500	6.8000	+20.354%	62	4,016	-73.971%
2026-05-05	6.0000	6.3500	5.0000	5.6500	-9.310%	35	4,009	-68.673%
2026-05-04	6.0000	7.5500	5.8000	6.2300	-4.154%	14	3,996	-71.589%
2026-05-01	6.7500	7.0500	6.4000	6.5000	+4.000%	156	3,856	-72.769%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-1.108%	2	3,856	-71.680%
2026-04-29	5.6600	6.3200	5.5000	6.3200	+5.333%	6	3,858	-71.994%
2026-04-28	6.1900	6.6500	4.5500	6.0000	-7.834%	26	3,857	-70.500%
2026-04-27	7.3000	7.3000	6.5100	6.5100	-17.070%	239	3,876	-72.811%
2026-04-24	8.0000	8.2000	7.8500	7.8500	-5.988%	11	3,685	-77.452%
2026-04-23	8.9200	8.9200	8.0000	8.3500	-6.390%	64	3,682	-78.802%
2026-04-22	9.3000	9.6000	8.6000	8.9200	-3.983%	33	3,669	-80.157%
2026-04-21	9.8000	9.8000	9.2900	9.2900	-13.178%	6	3,670	-80.947%
2026-04-20	11.0000	11.3500	10.7000	10.7000	-9.322%	8	3,670	-83.458%
2026-04-17	12.0000	12.2000	11.7600	11.8000	+2.967%	76	3,670	-85.000%
2026-04-16	12.2500	12.2500	11.2000	11.4600	-4.500%	352	3,614	-84.555%
2026-04-15	12.7000	12.7000	12.0000	12.0000	-3.226%	7	3,279	-85.250%
2026-04-14	11.4900	12.6400	11.2100	12.4000	+15.888%	36	3,277	-85.726%
2026-04-13	10.5000	11.1000	9.9500	10.7000	-8.469%	865	3,264	-83.458%
2026-04-10	11.8000	11.8000	11.3000	11.6900	-6.629%	349	2,580	-84.859%
2026-04-09	12.7900	13.2200	12.3000	12.5200	+0.160%	13	2,322	-85.863%
2026-04-08	13.5900	13.5900	12.5000	12.5000	-3.846%	8	2,318	-85.840%
2026-04-07	12.5000	13.1700	12.0000	13.0000	+4.000%	6	2,310	-86.385%
2026-04-06	13.8000	13.8000	12.5000	12.5000	-9.420%	229	2,306	-85.840%
2026-04-02	12.5300	13.9200	12.5300	13.8000	-7.071%	258	2,005	-87.174%
2026-04-01	12.0500	14.8500	12.0500	14.8500	+13.100%	534	2,005	-88.081%
2026-03-31	12.9000	13.4800	12.8200	13.1300	+7.535%	213	1,541	-86.519%
2026-03-30	12.2100	12.2100	12.2100	12.2100	-1.532%	7	1,437	-85.504%
2026-03-27	12.0000	12.7000	11.9300	12.4000	+18.660%	10	1,430	-85.726%
2026-03-26	11.9000	11.9000	10.4500	10.4500	-12.552%	6	1,423	-83.062%
2026-03-25	12.2000	12.2000	11.9500	11.9500	+14.904%	5	1,417	-85.188%
2026-03-24	10.5000	10.5000	10.4000	10.4000	+4.000%	12	1,417	-82.981%
2026-03-23	9.4000	11.0400	9.4000	10.0000	-4.762%	198	1,406	-82.300%
2026-03-20	11.9200	11.9200	10.1000	10.5000	-6.334%	35	1,321	-83.143%
2026-03-19	10.9800	11.3000	10.5000	11.2100	-19.929%	348	1,294	-84.211%
2026-03-18	14.0300	15.2000	14.0000	14.0000	-16.667%	193	1,130	-87.357%
2026-03-17	17.0000	17.0000	16.5500	16.8000	-6.407%	453	974	-89.464%
2026-03-16	18.0000	18.4500	17.9500	17.9500	-4.521%	7	569	-90.139%
2026-03-13	19.9800	19.9800	18.8000	18.8000	-4.569%	34	568	-90.585%
2026-03-12	20.6600	21.2800	19.7000	19.7000	-8.500%	865	558	-91.015%
2026-03-11	22.1600	22.1600	21.5300	21.5300	-8.188%	24	539	-91.779%
2026-03-10	23.8500	23.8500	23.0000	23.4500	+6.109%	7	538	-92.452%
2026-03-09	21.9800	22.1000	21.5000	22.1000	-4.453%	4	541	-91.991%
2026-03-06	23.5500	23.5500	23.1300	23.1300	+6.101%	2	570	-92.348%
2026-03-05	21.8000	21.8000	21.8000	21.8000	-7.431%	5	569	-91.881%
2026-03-04	23.3500	23.5500	23.3500	23.5500	+2.391%	3	569	-92.484%
2026-03-03	21.8500	23.8600	21.8500	23.0000	-15.905%	30	570	-92.304%
2026-03-02	27.6500	28.1500	26.4100	27.3500	+10.863%	15	551	-93.528%
2026-02-27	24.6700	24.6700	24.6700	24.6700	+2.792%	2	542	-92.825%
2026-02-26	23.8000	24.5000	23.8000	24.0000	-3.808%	5	540	-92.625%
2026-02-25	25.2500	25.5500	24.9500	24.9500	+1.837%	15	536	-92.906%
2026-02-24	24.0500	24.5000	24.0500	24.5000	-9.259%	15	536	-92.776%
2026-02-23	25.5000	27.0000	25.5000	27.0000	+32.353%	7	521	-93.444%
2026-02-20	20.9200	21.2300	20.4000	20.4000	+5.046%	5	517	-91.324%
2026-02-19	19.0000	20.1500	18.8800	19.4200	+2.860%	217	518	-90.886%
2026-02-18	18.0000	19.0100	18.0000	18.8800	+18.000%	14	635	-90.625%
2026-02-17	16.5000	16.5000	15.7500	16.0000	-13.514%	174	634	-88.938%
2026-02-13	17.1500	18.5000	17.1500	18.5000	+10.119%	9	580	-90.432%
2026-02-12	19.0500	19.1100	16.7000	16.8000	-15.705%	9	580	-89.464%
2026-02-11	20.2400	20.2400	19.8500	19.9300	+4.840%	172	582	-91.119%
2026-02-10	19.0000	19.0700	19.0000	19.0100	-10.751%	15	540	-90.689%
2026-02-09	20.4800	21.3000	20.0000	21.3000	+5.030%	26	539	-91.690%
2026-02-06	20.1500	20.2900	20.1000	20.2800	+17.225%	6	527	-91.272%
2026-02-05	17.3800	18.0000	15.8000	17.3000	-6.486%	508	524	-89.769%
2026-02-04	18.5000	18.5000	18.5000	18.5000	-16.100%	1	222	-90.432%
2026-02-03	21.2000	22.4400	20.8100	22.0500	+32.831%	63	223	-91.973%
2026-02-02	18.0000	18.0000	15.7500	16.6000	-26.872%	75	194	-89.337%
2026-01-30	25.0000	26.4300	18.8200	22.7000	-30.581%	69	177	-92.203%
2026-01-29	39.0000	39.9000	27.8500	32.7000	+15.425%	81	140	-94.587%
2026-01-28	24.3500	28.6400	24.3500	28.3300	+59.606%	25	86	-93.752%
2026-01-27	17.7500	17.7500	17.7500	17.7500	-7.068%	2	85	-90.028%
2026-01-26	18.8300	19.1700	18.8300	19.1000	+30.822%	5	83	-90.733%
2026-01-23	14.6000	14.6500	14.5000	14.6000	0.000%	107	83	-87.877%

.dark-mode .TVsN1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVsN1q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C600GLD Mar 19 2027 600.00 Call (GLD270319C00600000)option OPRA

GLD20270319C600
GLD Mar 19 2027 600.00 Call (GLD270319C00600000)
option OPRA