Dark

GLD20270319C700
GLD Mar 19 2027 700.00 Call (GLD270319C00700000)
option OPRA

EOD

Sep 17, 2026

1.02-24.444%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0200	1.0200	1.0200	1.0200	-24.444%	1	3,797	0.000%
2026-09-11	1.3500	1.3500	1.3500	1.3500	+8.000%	3	3,797	-24.444%
2026-09-10	1.3100	1.3100	1.2300	1.2500	-16.667%	65	3,797	-18.400%
2026-09-03	1.4600	1.5000	1.4600	1.5000	+26.050%	2	3,794	-32.000%
2026-09-02	1.1900	1.1900	1.1900	1.1900	-12.500%	1	3,793	-14.286%
2026-09-01	1.3200	1.3600	1.3200	1.3600	+3.817%	338	3,793	-25.000%
2026-08-31	1.3100	1.3800	1.2600	1.3100	-21.557%	697	3,455	-22.137%
2026-08-28	2.0800	2.0800	1.6700	1.6700	-8.242%	96	2,843	-38.922%
2026-08-27	1.8200	1.8200	1.8200	1.8200	-5.699%	3	2,781	-43.956%
2026-08-25	1.9500	2.0000	1.9300	1.9300	-3.500%	7	2,781	-47.150%
2026-08-24	2.0000	2.0000	2.0000	2.0000	0.000%	4	2,779	-49.000%
2026-08-21	1.7500	2.0000	1.7500	2.0000	+29.032%	63	2,779	-49.000%
2026-08-20	1.4300	1.5500	1.4300	1.5500	+6.897%	101	2,755	-34.194%
2026-08-19	1.4500	1.4500	1.4500	1.4500	+14.173%	1	2,656	-29.655%
2026-08-18	1.3000	1.3000	1.2700	1.2700	+0.794%	150	2,709	-19.685%
2026-08-14	1.2800	1.2800	1.2600	1.2600	-6.667%	2	2,710	-19.048%
2026-08-13	1.3500	1.3500	1.3500	1.3500	-10.000%	1	2,711	-24.444%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-15.254%	1	2,712	-32.000%
2026-08-11	1.7700	1.7700	1.7700	1.7700	+55.263%	6	2,712	-42.373%
2026-08-10	1.1400	1.1400	1.1400	1.1400	-24.000%	8	2,710	-10.526%
2026-08-07	1.4600	1.5000	1.4600	1.5000	+33.929%	11	2,710	-32.000%
2026-08-06	1.2500	1.2500	1.1200	1.1200	-10.400%	18	2,710	-8.929%
2026-08-05	1.2500	1.2500	1.2500	1.2500	+25.000%	3	2,695	-18.400%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-16.667%	3	2,695	+2.000%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,695	-15.000%
2026-07-21	1.1000	1.1000	1.1000	1.1000	-12.000%	20	2,694	-7.273%
2026-07-17	1.2500	1.2500	1.2500	1.2500	-5.303%	3	2,694	-18.400%
2026-07-14	1.3200	1.3200	1.3200	1.3200	+3.937%	1	2,693	-22.727%
2026-07-13	1.0000	1.2700	1.0000	1.2700	+6.723%	6	2,694	-19.685%
2026-07-10	1.2200	1.2200	1.1500	1.1900	+12.264%	3	2,694	-14.286%
2026-07-09	1.0600	1.0600	1.0600	1.0600	-18.462%	1	2,693	-3.774%
2026-07-07	1.3000	1.3000	1.3000	1.3000	+1.563%	1	2,692	-21.538%
2026-07-06	1.3800	1.3800	1.2800	1.2800	-3.030%	111	2,692	-20.313%
2026-07-02	1.1600	1.3500	1.1600	1.3200	+0.763%	2,008	823	-22.727%
2026-06-30	1.3100	1.3100	1.3100	1.3100	-9.028%	1	823	-22.137%
2026-06-25	1.3000	1.4400	1.3000	1.4400	-4.000%	2	823	-29.167%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-23.077%	1	822	-32.000%
2026-06-16	1.9500	1.9500	1.9500	1.9500	+1.036%	1	823	-47.692%
2026-06-15	1.9300	1.9300	1.9300	1.9300	-10.233%	3	822	-47.150%
2026-06-05	2.2000	2.2000	2.1500	2.1500	-15.020%	2	821	-52.558%
2026-06-03	2.5300	2.5300	2.5300	2.5300	-2.692%	1	821	-59.684%
2026-06-01	2.6000	2.6000	2.6000	2.6000	-8.451%	5	820	-60.769%
2026-05-29	2.7300	3.0000	2.7000	2.8400	+5.576%	68	820	-64.085%
2026-05-28	2.6900	2.6900	2.6900	2.6900	+8.907%	1	764	-62.082%
2026-05-27	2.3600	2.4700	2.3600	2.4700	-13.333%	15	764	-58.704%
2026-05-22	2.8500	2.8500	2.8500	2.8500	+1.064%	1	763	-64.211%
2026-05-20	2.8200	2.8200	2.8200	2.8200	-3.093%	2	762	-63.830%
2026-05-19	2.9100	2.9100	2.9100	2.9100	-16.857%	1	762	-64.948%
2026-05-18	3.0900	3.5000	3.0900	3.5000	+16.667%	2	762	-70.857%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-11.243%	8	762	-66.000%
2026-05-14	3.3800	3.3800	3.3800	3.3800	-8.895%	1	762	-69.822%
2026-05-13	3.5900	3.7100	3.5900	3.7100	+6.000%	398	552	-72.507%
2026-05-12	3.6000	3.6000	3.5000	3.5000	-12.500%	12	552	-70.857%
2026-05-11	4.0000	4.0000	4.0000	4.0000	+12.045%	3	552	-74.500%
2026-05-08	3.5600	3.6000	3.5600	3.5700	+9.509%	4	549	-71.429%
2026-05-05	3.2700	3.2700	3.2600	3.2600	+25.385%	2	547	-68.712%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-21.212%	1	546	-60.769%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-5.714%	1	547	-69.091%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-24.731%	1	547	-70.857%
2026-04-22	4.6500	4.6500	4.6500	4.6500	+2.423%	1	547	-78.065%
2026-04-21	4.5400	4.6200	4.5400	4.5400	-23.953%	4	548	-77.533%
2026-04-20	5.9700	5.9700	5.9700	5.9700	+4.737%	73	548	-82.915%
2026-04-17	6.0300	6.0300	5.7000	5.7000	+29.545%	2	475	-82.105%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-16.190%	1	475	-76.818%
2026-04-13	5.5000	5.5000	5.2500	5.2500	+0.962%	7	475	-80.571%
2026-04-10	5.5600	5.5600	5.2000	5.2000	-14.050%	2	474	-80.385%
2026-04-09	6.0500	6.0500	6.0500	6.0500	-6.923%	2	474	-83.140%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+5.691%	20	474	-84.308%
2026-04-06	7.2200	7.2600	6.1500	6.1500	-14.583%	3	464	-83.415%
2026-04-02	7.2000	7.2000	7.2000	7.2000	-0.690%	30	496	-85.833%
2026-04-01	6.2000	7.4500	6.2000	7.2500	-0.685%	47	496	-85.931%
2026-03-31	6.8000	7.3000	6.8000	7.3000	+11.450%	22	517	-86.027%
2026-03-30	6.5500	6.5500	6.5500	6.5500	-7.224%	30	515	-84.427%
2026-03-27	6.6000	7.0600	6.6000	7.0600	+13.871%	2	485	-85.552%
2026-03-25	6.7000	6.9000	6.2000	6.2000	+7.826%	4	484	-83.548%
2026-03-24	5.7500	5.7500	5.7500	5.7500	0.000%	10	484	-82.261%
2026-03-19	6.2000	6.2000	5.7500	5.7500	-20.139%	8	484	-82.261%
2026-03-18	8.0000	8.0000	7.2000	7.2000	-15.294%	7	482	-85.833%
2026-03-17	8.8000	8.8000	8.5000	8.5000	-5.556%	2	481	-88.000%
2026-03-16	9.5000	9.5400	9.0000	9.0000	-14.286%	9	480	-88.667%
2026-03-13	10.0000	10.5000	10.0000	10.5000	-11.765%	6	472	-90.286%
2026-03-10	12.0000	12.3000	11.9000	11.9000	+0.847%	9	471	-91.429%
2026-03-09	11.5000	11.8000	11.5000	11.8000	-4.298%	2	471	-91.356%
2026-03-06	12.3300	12.3300	12.3300	12.3300	+8.634%	1	493	-91.727%
2026-03-05	12.0000	12.0000	11.3500	11.3500	-10.630%	5	492	-91.013%
2026-03-04	13.0000	13.0000	12.7000	12.7000	+0.475%	102	490	-91.969%
2026-03-03	12.0000	12.6400	11.8000	12.6400	-15.733%	3	440	-91.930%
2026-03-02	15.1700	15.1700	14.3000	15.0000	+14.504%	145	438	-93.200%
2026-02-26	13.0000	13.1000	13.0000	13.1000	-5.072%	4	300	-92.214%
2026-02-25	14.4800	14.8200	13.8000	13.8000	-4.762%	5	300	-92.609%
2026-02-24	13.8000	14.5000	13.3500	14.4900	-3.400%	12	300	-92.961%
2026-02-23	14.6000	15.0000	14.6000	15.0000	+21.261%	3	290	-93.200%
2026-02-20	12.4900	12.8000	11.8200	12.3700	+41.858%	62	289	-91.754%
2026-02-17	8.7000	8.7200	8.7000	8.7200	-18.733%	2	281	-88.303%
2026-02-10	10.5700	10.7300	10.5700	10.7300	+1.036%	6	279	-90.494%
2026-02-06	10.6400	10.9300	10.6200	10.6200	-3.630%	4	274	-90.395%
2026-02-05	11.0300	11.0300	11.0200	11.0200	-9.001%	2	275	-90.744%
2026-02-03	12.8000	13.2000	11.8800	12.1100	-6.124%	372	274	-91.577%
2026-01-30	13.0000	14.5000	12.0500	12.9000	-11.644%	172	186	-92.093%
2026-01-28	12.7000	14.6000	12.5000	14.6000	+42.162%	36	48	-93.014%
2026-01-26	10.2700	10.2700	10.2700	10.2700	+46.714%	7	12	-90.068%
2026-01-23	7.0000	7.0000	7.0000	7.0000	0.000%	5	5	-85.429%

.dark-mode .TnBrbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnBrbn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C700GLD Mar 19 2027 700.00 Call (GLD270319C00700000)option OPRA

GLD20270319C700
GLD Mar 19 2027 700.00 Call (GLD270319C00700000)
option OPRA