Dark

GLD20270319C800
GLD Mar 19 2027 800.00 Call (GLD270319C00800000)
option OPRA

EOD

Sep 17, 2026

0.6700-10.667%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.6700	0.6700	0.6700	-10.667%	1	430	0.000%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-16.667%	10	430	-10.667%
2026-09-10	0.8900	0.9100	0.8900	0.9000	0.000%	29	420	-25.556%
2026-09-09	0.9000	0.9000	0.9000	0.9000	-6.250%	7	397	-25.556%
2026-09-04	0.9600	0.9600	0.9600	0.9600	+26.316%	1	396	-30.208%
2026-09-02	0.7600	0.7600	0.7600	0.7600	-3.797%	1	396	-11.842%
2026-09-01	0.8500	0.9000	0.7900	0.7900	-31.897%	16	395	-15.190%
2026-08-28	1.1600	1.1600	1.1600	1.1600	0.000%	1	381	-42.241%
2026-08-26	1.1600	1.1600	1.1500	1.1600	-3.333%	3	381	-42.241%
2026-08-25	1.3800	1.3800	1.2000	1.2000	+0.840%	4	381	-44.167%
2026-08-21	1.3500	1.3500	1.1900	1.1900	+25.263%	8	381	-43.697%
2026-08-20	0.9800	0.9800	0.9500	0.9500	+17.284%	3	374	-29.474%
2026-08-18	0.8100	0.8100	0.8100	0.8100	-10.000%	2	377	-17.284%
2026-08-14	0.9400	0.9600	0.8900	0.9000	-3.226%	201	377	-25.556%
2026-08-13	0.9300	0.9300	0.9300	0.9300	-6.061%	28	436	-27.957%
2026-08-12	0.9900	0.9900	0.9900	0.9900	+4.211%	1	436	-32.323%
2026-08-10	0.5400	0.9500	0.5400	0.9500	-8.654%	47	436	-29.474%
2026-08-07	1.0400	1.0400	1.0400	1.0400	+28.395%	1	437	-35.577%
2026-08-06	0.8100	0.8100	0.8000	0.8100	+3.846%	10	437	-17.284%
2026-07-28	0.8000	0.8000	0.7800	0.7800	-4.878%	2	437	-14.103%
2026-07-27	0.8200	0.8200	0.8200	0.8200	-7.865%	2	437	-18.293%
2026-07-24	1.2600	1.2600	0.8900	0.8900	+5.952%	4	435	-24.719%
2026-07-20	0.8800	0.8800	0.8400	0.8400	0.000%	2	434	-20.238%
2026-07-16	0.8400	0.8400	0.8400	0.8400	-4.545%	1	435	-20.238%
2026-07-15	0.8800	0.8800	0.8800	0.8800	-9.278%	2	435	-23.864%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-5.825%	3	437	-30.928%
2026-07-06	1.0300	1.0300	1.0300	1.0300	-12.712%	100	434	-34.951%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-1.667%	2	434	-43.220%
2026-06-24	1.3300	1.3300	1.1000	1.2000	+4.348%	15	434	-44.167%
2026-06-23	1.2400	1.3400	1.1500	1.1500	-12.214%	15	444	-41.739%
2026-06-22	1.3100	1.3100	1.3100	1.3100	-19.632%	1	450	-48.855%
2026-06-16	1.5100	1.6300	1.4100	1.6300	+12.414%	5	451	-58.896%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+2.113%	2	455	-53.793%
2026-06-12	1.4200	1.4200	1.4200	1.4200	+9.231%	1	457	-52.817%
2026-06-10	1.0500	1.3000	1.0500	1.3000	-19.753%	21	457	-48.462%
2026-06-09	1.6600	1.6600	1.6200	1.6200	+6.579%	2	476	-58.642%
2026-06-08	1.5200	1.5200	1.5200	1.5200	+3.401%	1	476	-55.921%
2026-06-05	1.4700	1.4700	1.4700	1.4700	-19.672%	13	476	-54.422%
2026-06-03	1.9000	1.9000	1.8300	1.8300	+2.235%	3	489	-63.388%
2026-06-02	1.9200	2.0900	1.7900	1.7900	-8.205%	4	487	-62.570%
2026-06-01	1.8000	1.9500	1.8000	1.9500	+11.429%	8	488	-65.641%
2026-05-28	1.8600	1.8600	1.7500	1.7500	-5.914%	2	491	-61.714%
2026-05-27	1.8600	1.8600	1.8600	1.8600	+2.762%	30	522	-63.978%
2026-05-26	2.0000	2.0000	1.8100	1.8100	-17.727%	2	522	-62.983%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+15.789%	1	522	-69.545%
2026-05-21	2.0900	2.1300	1.9000	1.9000	-9.953%	53	544	-64.737%
2026-05-20	2.1100	2.1100	2.1100	2.1100	-12.810%	2	544	-68.246%
2026-05-19	2.5300	2.5300	2.4200	2.4200	-11.355%	4	561	-72.314%
2026-05-18	2.1100	2.9700	2.1100	2.7300	+24.091%	49	561	-75.458%
2026-05-15	2.3800	2.4800	2.2000	2.2000	-14.729%	47	561	-69.545%
2026-05-14	2.5300	2.6800	2.3900	2.5800	+5.306%	4	558	-74.031%
2026-05-12	2.5100	2.5100	2.4500	2.4500	-12.500%	2	559	-72.653%
2026-05-11	2.8000	2.8000	2.8000	2.8000	+2.941%	1	559	-76.071%
2026-05-08	2.5900	2.8700	2.5300	2.7200	+5.426%	160	558	-75.368%
2026-05-07	2.5800	2.5800	2.5800	2.5800	+11.207%	2	512	-74.031%
2026-05-05	1.6200	2.3200	1.6200	2.3200	+16.000%	2	511	-71.121%
2026-04-29	2.7000	2.7000	2.0000	2.0000	-4.762%	3	515	-66.500%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-16.000%	8	512	-68.095%
2026-04-27	2.5000	2.5000	2.5000	2.5000	-10.714%	14	504	-73.200%
2026-04-24	3.2500	3.2500	2.4500	2.8000	-0.356%	15	502	-76.071%
2026-04-23	2.7900	2.8100	2.7900	2.8100	-11.356%	6	503	-76.157%
2026-04-21	3.1000	3.2900	2.9900	3.1700	-23.981%	14	501	-78.864%
2026-04-20	4.1700	4.1700	4.1700	4.1700	+21.221%	73	501	-83.933%
2026-04-17	3.5000	3.7000	3.4400	3.4400	-0.865%	6	573	-80.523%
2026-04-16	3.5100	3.5100	3.4700	3.4700	-10.336%	2	572	-80.692%
2026-04-15	3.0000	3.8700	3.0000	3.8700	+29.000%	3	573	-82.687%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-30.716%	7	572	-77.667%
2026-04-09	4.3800	4.3800	4.2700	4.3300	+15.467%	92	565	-84.527%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-6.250%	3	610	-82.133%
2026-04-07	4.1000	4.1000	4.0000	4.0000	-8.257%	36	610	-83.250%
2026-04-06	4.7000	4.7000	4.3600	4.3600	-10.103%	5	595	-84.633%
2026-04-01	4.5000	4.8500	4.2500	4.8500	+5.435%	10	596	-86.186%
2026-03-31	4.5000	4.6000	4.5000	4.6000	+15.288%	44	593	-85.435%
2026-03-30	4.4500	4.4500	3.9900	3.9900	+5.000%	2	549	-83.208%
2026-03-26	4.2000	4.2000	3.6000	3.8000	-11.833%	8	547	-82.368%
2026-03-25	4.3000	5.3000	4.2500	4.3100	+7.750%	5	551	-84.455%
2026-03-23	3.9000	4.3500	3.6500	4.0000	+7.239%	48	549	-83.250%
2026-03-20	3.6500	4.6300	3.6500	3.7300	-5.808%	43	532	-82.038%
2026-03-19	4.0500	4.8000	3.6600	3.9600	-12.000%	90	506	-83.081%
2026-03-18	4.5000	5.3600	4.3000	4.5000	-18.182%	77	447	-85.111%
2026-03-17	5.5000	5.5000	5.5000	5.5000	0.000%	2	423	-87.818%
2026-03-16	6.0000	6.0000	5.5000	5.5000	-15.385%	12	421	-87.818%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+2.041%	2	411	-89.692%
2026-03-12	6.1400	6.3700	6.1400	6.3700	-9.000%	2	411	-89.482%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-17.647%	2	410	-90.429%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+6.250%	5	416	-92.118%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-4.192%	2	411	-91.625%
2026-03-03	8.8000	8.8000	7.6100	8.3500	-4.680%	4	409	-91.976%
2026-02-27	8.7600	8.7600	8.7600	8.7600	-11.066%	5	407	-92.352%
2026-02-23	9.6000	9.8500	9.6000	9.8500	+17.262%	4	402	-93.198%
2026-02-20	8.3000	8.4000	8.0400	8.4000	+14.911%	3	399	-92.024%
2026-02-18	7.4800	7.4800	7.1800	7.3100	+20.826%	3	399	-90.834%
2026-02-17	6.0500	6.0500	5.9200	6.0500	-13.571%	250	399	-88.926%
2026-02-13	7.0300	7.0300	7.0000	7.0000	+3.704%	2	376	-90.429%
2026-02-12	6.7500	6.7500	6.7500	6.7500	+45.161%	1	376	-90.074%
2026-02-10	6.7500	6.7500	4.6500	4.6500	-46.552%	2	375	-85.591%
2026-02-03	8.7500	8.7500	8.7000	8.7000	+43.564%	2	374	-92.299%
2026-02-02	6.0600	6.0600	6.0600	6.0600	-28.199%	2	372	-88.944%
2026-01-30	8.8000	8.8000	8.4400	8.4400	-23.964%	103	374	-92.062%
2026-01-29	12.8500	12.8500	10.4000	11.1000	+26.857%	133	276	-93.964%
2026-01-28	7.7400	8.7500	7.7400	8.7500	+48.305%	12	213	-92.343%
2026-01-27	3.8400	5.9000	3.8400	5.9000	0.000%	201	201	-88.644%

.dark-mode .JZCjdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZCjdq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C800GLD Mar 19 2027 800.00 Call (GLD270319C00800000)option OPRA

GLD20270319C800
GLD Mar 19 2027 800.00 Call (GLD270319C00800000)
option OPRA