Dark

GLD20270319C900
GLD Mar 19 2027 900.00 Call (GLD270319C00900000)
option OPRA

EOD

Jul 24, 2026

0.6500-1.515%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6500	0.6500	0.6500	0.6500	-1.515%	2	1,337	0.000%
2026-07-20	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,337	-1.515%
2026-07-17	0.6900	0.6900	0.6900	0.6900	-23.333%	5	1,336	-5.797%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,332	-27.778%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,331	-18.750%
2026-07-10	1.2400	1.2400	0.7500	0.7500	-20.213%	202	1,330	-13.333%
2026-07-06	0.9400	0.9400	0.9400	0.9400	+4.444%	5	1,294	-30.851%
2026-07-02	0.9800	0.9800	0.9000	0.9000	-3.226%	138	1,298	-27.778%
2026-07-01	0.9300	0.9300	0.9300	0.9300	-3.125%	1	1,298	-30.108%
2026-06-30	0.9600	0.9600	0.9600	0.9600	0.000%	1	1,310	-32.292%
2026-06-29	1.2400	1.2400	0.8400	0.9600	-7.692%	12	1,310	-32.292%
2026-06-26	1.0300	1.0700	0.9700	1.0400	+15.556%	53	1,298	-37.500%
2026-06-25	1.0000	1.0000	0.9000	0.9000	-21.053%	3	1,319	-27.778%
2026-06-24	1.1200	1.2400	1.0200	1.1400	-5.000%	18	1,319	-42.982%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,309	-45.833%
2026-06-22	1.1900	1.2100	1.1900	1.2100	+2.542%	3	1,310	-46.281%
2026-06-18	1.1800	1.2000	1.1400	1.1800	+7.273%	7	1,310	-44.915%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-7.563%	2	1,310	-40.909%
2026-06-16	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,310	-45.378%
2026-06-12	1.0700	1.2000	1.0700	1.2000	+21.212%	2	1,310	-45.833%
2026-06-10	1.0700	1.0700	0.9900	0.9900	-27.737%	2	1,309	-34.343%
2026-06-08	1.3700	1.3700	1.3500	1.3700	-13.836%	5	1,309	-52.555%
2026-06-05	1.3000	1.5900	1.3000	1.5900	+3.247%	5	1,305	-59.119%
2026-06-01	1.6900	1.6900	1.5400	1.5400	-14.444%	12	1,302	-57.792%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+20.000%	1	1,304	-63.889%
2026-05-28	1.5500	1.5500	1.5000	1.5000	+2.041%	20	1,303	-56.667%
2026-05-27	1.4000	1.5000	1.4000	1.4700	-8.125%	9	1,293	-55.782%
2026-05-26	1.8000	1.8000	1.5400	1.6000	-13.514%	16	1,299	-59.375%
2026-05-22	1.5000	1.8500	1.5000	1.8500	+23.333%	2	1,293	-64.865%
2026-05-21	1.5400	1.5400	1.5000	1.5000	-6.250%	11	1,292	-56.667%
2026-05-20	1.6100	1.6100	1.6000	1.6000	-15.789%	2	1,292	-59.375%
2026-05-19	1.8600	2.2100	1.3000	1.9000	-2.564%	371	1,091	-65.789%
2026-05-18	1.5200	2.4000	1.2500	1.9500	+14.706%	459	1,091	-66.667%
2026-05-15	1.5100	1.7000	1.5100	1.7000	-1.734%	2	1,091	-61.765%
2026-05-14	2.4000	2.4000	1.7300	1.7300	-16.019%	3	1,090	-62.428%
2026-05-13	2.0700	2.4000	1.5100	2.0600	+20.468%	395	1,107	-68.447%
2026-05-11	2.2500	2.2500	1.4700	1.7100	-28.452%	12	1,107	-61.988%
2026-05-08	1.6800	2.3900	1.6800	2.3900	+8.636%	5	1,102	-72.803%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+27.907%	1	1,099	-70.455%
2026-05-06	1.7600	1.7600	1.7200	1.7200	-5.495%	16	1,111	-62.209%
2026-05-05	1.5000	1.9200	1.5000	1.8200	+8.333%	17	1,097	-64.286%
2026-05-04	1.8900	1.8900	1.6800	1.6800	+13.514%	2	1,085	-61.310%
2026-05-01	1.5200	1.5200	1.4800	1.4800	-1.333%	2	1,084	-56.081%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,084	-56.667%
2026-04-27	1.7900	1.7900	1.5800	1.5800	-16.402%	3	1,084	-58.861%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-0.526%	5	1,081	-65.608%
2026-04-22	2.0500	2.0500	1.9000	1.9000	-21.162%	10	1,081	-65.789%
2026-04-20	2.5500	2.5500	2.4100	2.4100	-27.628%	3	1,086	-73.029%
2026-04-17	3.3300	3.3300	3.3300	3.3300	+22.878%	2	1,083	-80.480%
2026-04-15	2.8000	2.8000	2.5000	2.7100	+9.274%	104	1,085	-76.015%
2026-04-14	2.3000	2.4800	2.3000	2.4800	-7.116%	6	1,068	-73.790%
2026-04-13	2.3800	2.9300	2.3800	2.6700	-2.909%	14	1,072	-75.655%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-7.095%	1	1,071	-76.364%
2026-04-08	2.9000	2.9600	2.9000	2.9600	0.000%	2	1,070	-78.041%
2026-04-07	3.0300	3.1100	2.8500	2.9600	-10.303%	6	1,070	-78.041%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,068	-80.303%
2026-04-02	3.0000	3.3900	3.0000	3.1000	-3.125%	18	1,062	-79.032%
2026-04-01	4.6000	4.6000	3.0700	3.2000	+4.918%	202	1,062	-79.688%
2026-03-31	3.2500	3.2500	3.0000	3.0500	-6.154%	6	960	-78.689%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-2.402%	2	965	-80.000%
2026-03-27	3.4100	3.4100	3.3300	3.3300	-31.340%	11	967	-80.480%
2026-03-26	2.8300	4.8500	2.8300	4.8500	+56.452%	48	957	-86.598%
2026-03-25	3.0000	3.1000	3.0000	3.1000	+8.772%	6	962	-79.032%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+6.742%	3	967	-77.193%
2026-03-23	2.5500	3.2000	2.0000	2.6700	+13.617%	21	964	-75.655%
2026-03-20	2.3200	3.1000	2.3200	2.3500	-11.654%	15	964	-72.340%
2026-03-19	2.5000	2.8000	2.5000	2.6600	-16.875%	10	967	-75.564%
2026-03-18	3.5000	3.5500	2.9500	3.2000	-17.313%	9	965	-79.688%
2026-03-16	4.5000	4.5000	3.8700	3.8700	-7.857%	5	960	-83.204%
2026-03-13	4.0000	4.2000	4.0000	4.2000	-2.326%	4	958	-84.524%
2026-03-12	4.5000	4.5000	4.3000	4.3000	-16.505%	2	954	-84.884%
2026-03-10	4.0000	5.1500	4.0000	5.1500	+5.102%	7	952	-87.379%
2026-03-09	5.0000	5.2500	4.9000	4.9000	-10.909%	4	950	-86.735%
2026-03-06	5.6000	5.6000	5.3900	5.5000	+7.632%	5	949	-88.182%
2026-03-05	5.5000	5.5000	5.1000	5.1100	+27.750%	16	950	-87.280%
2026-03-03	5.2700	5.5600	4.0000	4.0000	-32.203%	25	949	-83.750%
2026-03-02	7.2000	7.2000	5.9000	5.9000	-1.338%	10	948	-88.983%
2026-02-27	6.0000	6.7000	5.9000	5.9800	+8.727%	13	942	-89.130%
2026-02-26	6.0500	6.5000	5.4500	5.5000	-9.836%	52	938	-88.182%
2026-02-25	6.2500	6.9500	6.0000	6.1000	-12.857%	70	836	-89.344%
2026-02-24	6.4000	7.0000	6.4000	7.0000	+8.527%	6	836	-90.714%
2026-02-23	5.6000	6.5300	5.6000	6.4500	+7.500%	5	831	-89.922%
2026-02-20	5.5500	6.0000	5.0300	6.0000	-12.409%	10	831	-89.167%
2026-02-19	5.4000	6.8500	5.4000	6.8500	+26.852%	6	830	-90.511%
2026-02-18	5.1500	5.5100	4.9500	5.4000	+25.581%	18	824	-87.963%
2026-02-17	5.1500	5.1500	3.9300	4.3000	-13.131%	1,669	821	-84.884%
2026-02-13	4.7800	5.3700	4.5800	4.9500	+16.471%	6	1,718	-86.869%
2026-02-12	5.0200	5.0800	4.2000	4.2500	-14.659%	6	1,718	-84.706%
2026-02-11	4.8300	4.9800	4.8300	4.9800	-9.455%	15	1,718	-86.948%
2026-02-10	5.1800	5.5000	5.0400	5.5000	-0.901%	8	1,708	-88.182%
2026-02-09	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,707	-88.288%
2026-02-06	5.1500	5.1500	5.1500	5.1500	+30.380%	3	1,707	-87.379%
2026-02-05	4.6000	5.1000	3.9500	3.9500	-20.523%	3	1,707	-83.544%
2026-02-04	5.4500	5.4500	4.9700	4.9700	-8.807%	4	1,708	-86.922%
2026-02-03	5.3000	5.7000	5.3000	5.4500	+31.325%	11	1,708	-88.073%
2026-02-02	5.5000	5.5000	4.0000	4.1500	-33.065%	43	1,702	-84.337%
2026-01-30	5.5000	7.0000	5.5000	6.2000	-11.429%	61	1,731	-89.516%
2026-01-29	7.3200	8.7000	6.4500	7.0000	+27.273%	207	1,698	-90.714%
2026-01-28	4.5800	5.5000	4.5800	5.5000	+46.277%	709	1,711	-88.182%
2026-01-27	1.0900	4.0500	1.0900	3.7600	0.000%	2,463	2,404	-82.713%

.dark-mode .KFzv56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFzv56{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270319C900GLD Mar 19 2027 900.00 Call (GLD270319C00900000)option OPRA

GLD20270319C900
GLD Mar 19 2027 900.00 Call (GLD270319C00900000)
option OPRA