Dark

GLD20270319C605
GLD Mar 19 2027 605.00 Call (GLD270319C00605000)
option OPRA

EOD

Sep 16, 2026

1.66-8.791%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8800	1.8800	1.6600	1.6600	-8.791%	3	678	0.000%
2026-09-15	1.8200	1.8200	1.8200	1.8200	+2.825%	2	676	-8.791%
2026-09-14	1.7700	1.7700	1.7700	1.7700	-23.707%	1	675	-6.215%
2026-09-08	2.3200	2.3200	2.3200	2.3200	-4.527%	1	674	-28.448%
2026-09-04	2.4400	2.4400	2.4300	2.4300	-11.314%	2	671	-31.687%
2026-09-03	2.5500	2.7400	2.3800	2.7400	+37.000%	17	671	-39.416%
2026-09-01	2.0000	2.0000	1.9000	2.0000	-15.966%	5	676	-17.000%
2026-08-31	2.3800	2.3800	2.3800	2.3800	-17.647%	1	672	-30.252%
2026-08-28	3.6000	3.6000	2.8900	2.8900	-19.722%	2	671	-42.561%
2026-08-26	3.6000	3.6000	3.6000	3.6000	-7.692%	1	671	-53.889%
2026-08-25	3.9300	3.9300	3.9000	3.9000	-7.143%	11	670	-57.436%
2026-08-24	4.2000	4.2000	4.2000	4.2000	+10.526%	1	670	-60.476%
2026-08-21	3.2600	3.8000	3.2600	3.8000	+25.413%	14	669	-56.316%
2026-08-20	3.0300	3.0300	3.0300	3.0300	+10.584%	1	661	-45.215%
2026-08-19	2.6500	3.0400	2.5000	2.7400	+37.000%	25	661	-39.416%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-14.894%	1	656	-17.000%
2026-08-17	2.3500	2.3500	2.3500	2.3500	+9.302%	3	655	-29.362%
2026-08-14	2.1500	2.1500	2.1500	2.1500	-6.522%	1	655	-22.791%
2026-08-13	2.3500	2.3500	2.3000	2.3000	-16.058%	2	654	-27.826%
2026-08-11	2.7400	2.7400	2.7400	2.7400	-3.860%	2	652	-39.416%
2026-08-10	2.8500	2.8500	2.8500	2.8500	+46.907%	2	651	-41.754%
2026-08-06	1.9500	1.9500	1.9400	1.9400	-0.513%	2	653	-14.433%
2026-08-05	1.8000	1.9500	1.8000	1.9500	+35.417%	4	651	-14.872%
2026-08-04	1.4400	1.4400	1.4400	1.4400	-2.041%	1	653	+15.278%
2026-07-31	1.4000	1.5800	1.4000	1.4700	+1.379%	7	652	+12.925%
2026-07-28	1.4500	1.4500	1.4100	1.4500	0.000%	5	653	+14.483%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-9.375%	1	651	+14.483%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-5.325%	1	650	+3.750%
2026-07-23	1.6900	1.6900	1.6900	1.6900	+10.458%	2	649	-1.775%
2026-07-20	1.5300	1.5300	1.5300	1.5300	-4.375%	1	648	+8.497%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-8.571%	2	648	+3.750%
2026-07-09	1.6500	1.7500	1.6500	1.7500	-4.372%	4	647	-5.143%
2026-07-08	1.8300	1.8300	1.8300	1.8300	-3.175%	1	646	-9.290%
2026-07-07	1.8900	1.8900	1.8900	1.8900	-5.500%	1	645	-12.169%
2026-07-06	2.0000	2.0000	2.0000	2.0000	0.000%	1	645	-17.000%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+2.041%	1	645	-17.000%
2026-07-01	2.0000	2.0000	1.9600	1.9600	+5.946%	3	645	-15.306%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-11.058%	3	645	-10.270%
2026-06-26	2.0800	2.0800	2.0800	2.0800	+0.971%	10	646	-20.192%
2026-06-25	2.0600	2.0600	2.0600	2.0600	-6.364%	2	636	-19.417%
2026-06-24	2.0000	2.2500	2.0000	2.2000	-15.385%	5	635	-24.545%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-16.129%	1	631	-36.154%
2026-06-15	3.1000	3.1000	3.1000	3.1000	+23.506%	1	631	-46.452%
2026-06-11	2.5100	2.5100	2.5100	2.5100	-17.705%	1	632	-33.865%
2026-06-09	3.0500	3.0500	3.0500	3.0500	-3.175%	1	631	-45.574%
2026-06-08	3.1500	3.1500	3.1500	3.1500	-25.000%	1	631	-47.302%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-2.326%	10	642	-60.476%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-6.522%	1	633	-61.395%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-18.584%	1	632	-63.913%
2026-05-15	5.5600	5.6500	5.5600	5.6500	-16.912%	2	631	-70.619%
2026-05-12	6.8000	6.8000	6.8000	6.8000	-9.333%	3	630	-75.588%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+3.306%	1	630	-77.867%
2026-05-07	7.2600	7.2600	7.2600	7.2600	+9.337%	1	629	-77.135%
2026-05-06	6.6500	6.8000	6.6400	6.6400	+17.730%	3	628	-75.000%
2026-05-05	5.6800	5.6800	5.6400	5.6400	-2.759%	2	627	-70.567%
2026-04-28	5.8000	5.8000	5.8000	5.8000	-29.268%	1	627	-71.379%
2026-04-23	7.8100	8.2000	7.8100	8.2000	-3.981%	4	627	-79.756%
2026-04-22	8.3100	8.5400	8.3100	8.5400	-21.290%	2	627	-80.562%
2026-04-20	10.8500	10.8500	10.8500	10.8500	-4.489%	1	626	-84.700%
2026-04-17	11.4400	11.7700	11.2100	11.3600	+6.168%	405	625	-85.387%
2026-04-16	10.7200	10.7200	10.7000	10.7000	-6.632%	2	424	-84.486%
2026-04-15	11.6400	11.8700	11.4600	11.4600	-7.357%	400	423	-85.515%
2026-04-14	11.0400	12.3700	10.6700	12.3700	+28.187%	7	223	-86.580%
2026-04-13	9.9000	9.9000	9.6500	9.6500	-12.827%	2	220	-82.798%
2026-04-10	10.7900	11.0700	10.7400	11.0700	-20.929%	4	220	-85.005%
2026-04-08	14.0000	14.0000	14.0000	14.0000	+5.740%	2	218	-88.143%
2026-04-06	13.2800	13.3500	13.2400	13.2400	+0.076%	280	218	-87.462%
2026-04-02	11.8000	13.6700	11.8000	13.2300	-3.431%	8	185	-87.453%
2026-04-01	13.7500	13.7500	13.7000	13.7000	+4.024%	4	185	-87.883%
2026-03-31	12.1400	13.1700	12.1400	13.1700	+31.700%	230	185	-87.396%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-16.667%	2	120	-83.400%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+18.577%	2	122	-86.167%
2026-03-24	9.7800	10.1200	9.7800	10.1200	-10.994%	3	120	-83.597%
2026-03-20	11.3900	11.3900	11.3700	11.3700	-33.078%	2	119	-85.400%
2026-03-16	17.0200	17.0200	16.9900	16.9900	-17.843%	2	118	-90.230%
2026-03-05	20.5000	20.8500	20.5000	20.6800	-15.557%	6	120	-91.973%
2026-02-25	24.9000	24.9000	24.4900	24.4900	+1.576%	2	122	-93.222%
2026-02-24	24.2500	24.2500	24.1100	24.1100	-8.152%	3	122	-93.115%
2026-02-23	23.6500	26.2500	23.6500	26.2500	+43.757%	7	121	-93.676%
2026-02-19	18.2600	18.2600	18.2600	18.2600	-3.386%	2	117	-90.909%
2026-02-18	18.9000	19.1200	18.9000	18.9000	+20.921%	3	117	-91.217%
2026-02-17	15.5300	15.7100	15.4800	15.6300	-13.742%	60	116	-89.379%
2026-02-10	17.7200	18.1200	17.6800	18.1200	-7.172%	156	86	-90.839%
2026-02-06	19.5300	19.5300	19.5200	19.5200	+20.419%	2	30	-91.496%
2026-02-05	16.6000	16.8000	16.2100	16.2100	-27.113%	4	30	-89.759%
2026-02-04	23.1700	23.1700	22.2400	22.2400	+4.169%	4	29	-92.536%
2026-02-03	21.4000	21.4000	21.3500	21.3500	+17.372%	50	28	-92.225%
2026-02-02	17.6600	18.1900	17.6600	18.1900	-19.335%	2	3	-90.874%
2026-01-30	22.5500	22.5500	22.5500	22.5500	0.000%	1	1	-92.639%

.dark-mode .mHGbcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHGbcD{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C605GLD Mar 19 2027 605.00 Call (GLD270319C00605000)option OPRA

GLD20270319C605
GLD Mar 19 2027 605.00 Call (GLD270319C00605000)
option OPRA