Dark

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

EOD

Sep 17, 2026

0.5300-5.357%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7400	0.7400	0.5300	0.5300	-5.357%	12	4,114	0.000%
2026-09-16	0.5600	0.5600	0.5600	0.5600	-1.754%	1	4,112	-5.357%
2026-09-15	0.5600	0.5700	0.5500	0.5700	+3.636%	205	4,186	-7.018%
2026-09-14	0.5100	0.5600	0.5100	0.5500	-8.333%	67	3,996	-3.636%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,941	-11.667%
2026-09-10	0.6200	0.6500	0.6200	0.6500	-5.797%	107	3,940	-18.462%
2026-09-09	0.6900	0.7400	0.6600	0.6900	0.000%	47	3,940	-23.188%
2026-09-08	0.6700	0.7300	0.6700	0.6900	0.000%	25	3,986	-23.188%
2026-09-03	0.6800	0.7800	0.6800	0.6900	0.000%	15	3,978	-23.188%
2026-09-01	0.7100	0.7200	0.6800	0.6900	+7.812%	702	3,980	-23.188%
2026-08-31	0.6900	0.7000	0.5200	0.6400	-29.670%	1,501	3,278	-17.188%
2026-08-28	1.0400	1.0400	0.7900	0.9100	-5.208%	167	2,019	-41.758%
2026-08-25	0.9500	1.1000	0.9200	0.9600	+6.667%	306	1,905	-44.792%
2026-08-21	0.8500	0.9300	0.8500	0.9000	+12.500%	150	1,807	-41.111%
2026-08-20	0.7500	0.8500	0.7400	0.8000	0.000%	39	1,742	-33.750%
2026-08-19	0.7500	0.8000	0.7500	0.8000	+3.896%	38	1,729	-33.750%
2026-08-18	0.7500	0.7700	0.7500	0.7700	+2.667%	28	1,717	-31.169%
2026-08-17	0.7400	0.7500	0.7400	0.7500	+13.636%	72	1,709	-29.333%
2026-08-13	0.7100	0.7100	0.6500	0.6600	-14.286%	206	1,691	-19.697%
2026-08-12	0.7500	0.7800	0.7500	0.7700	-8.333%	102	1,639	-31.169%
2026-08-11	0.9000	0.9000	0.7500	0.8400	+3.704%	575	1,638	-36.905%
2026-08-10	0.8100	0.8100	0.8100	0.8100	+44.643%	1	1,349	-34.568%
2026-08-07	0.5600	0.5600	0.5600	0.5600	-9.677%	1	1,348	-5.357%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-7.463%	2	1,348	-14.516%
2026-08-05	0.6700	0.6700	0.6700	0.6700	+4.688%	3	1,350	-20.896%
2026-08-04	0.6400	0.6400	0.6400	0.6400	+3.226%	10	1,350	-17.188%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+5.085%	5	1,340	-14.516%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-9.231%	2	1,337	-10.169%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,337	-18.462%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-7.692%	40	1,337	-11.667%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-1.515%	2	1,337	-18.462%
2026-07-20	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,337	-19.697%
2026-07-17	0.6900	0.6900	0.6900	0.6900	-23.333%	5	1,336	-23.188%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,332	-41.111%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,331	-33.750%
2026-07-10	1.2400	1.2400	0.7500	0.7500	-20.213%	202	1,330	-29.333%
2026-07-06	0.9400	0.9400	0.9400	0.9400	+4.444%	5	1,294	-43.617%
2026-07-02	0.9800	0.9800	0.9000	0.9000	-3.226%	138	1,298	-41.111%
2026-07-01	0.9300	0.9300	0.9300	0.9300	-3.125%	1	1,298	-43.011%
2026-06-30	0.9600	0.9600	0.9600	0.9600	0.000%	1	1,310	-44.792%
2026-06-29	1.2400	1.2400	0.8400	0.9600	-7.692%	12	1,310	-44.792%
2026-06-26	1.0300	1.0700	0.9700	1.0400	+15.556%	53	1,298	-49.038%
2026-06-25	1.0000	1.0000	0.9000	0.9000	-21.053%	3	1,319	-41.111%
2026-06-24	1.1200	1.2400	1.0200	1.1400	-5.000%	18	1,319	-53.509%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,309	-55.833%
2026-06-22	1.1900	1.2100	1.1900	1.2100	+2.542%	3	1,310	-56.198%
2026-06-18	1.1800	1.2000	1.1400	1.1800	+7.273%	7	1,310	-55.085%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-7.563%	2	1,310	-51.818%
2026-06-16	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,310	-55.462%
2026-06-12	1.0700	1.2000	1.0700	1.2000	+21.212%	2	1,310	-55.833%
2026-06-10	1.0700	1.0700	0.9900	0.9900	-27.737%	2	1,309	-46.465%
2026-06-08	1.3700	1.3700	1.3500	1.3700	-13.836%	5	1,309	-61.314%
2026-06-05	1.3000	1.5900	1.3000	1.5900	+3.247%	5	1,305	-66.667%
2026-06-01	1.6900	1.6900	1.5400	1.5400	-14.444%	12	1,302	-65.584%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+20.000%	1	1,304	-70.556%
2026-05-28	1.5500	1.5500	1.5000	1.5000	+2.041%	20	1,303	-64.667%
2026-05-27	1.4000	1.5000	1.4000	1.4700	-8.125%	9	1,293	-63.946%
2026-05-26	1.8000	1.8000	1.5400	1.6000	-13.514%	16	1,299	-66.875%
2026-05-22	1.5000	1.8500	1.5000	1.8500	+23.333%	2	1,293	-71.351%
2026-05-21	1.5400	1.5400	1.5000	1.5000	-6.250%	11	1,292	-64.667%
2026-05-20	1.6100	1.6100	1.6000	1.6000	-15.789%	2	1,292	-66.875%
2026-05-19	1.8600	2.2100	1.3000	1.9000	-2.564%	371	1,091	-72.105%
2026-05-18	1.5200	2.4000	1.2500	1.9500	+14.706%	459	1,091	-72.821%
2026-05-15	1.5100	1.7000	1.5100	1.7000	-1.734%	2	1,091	-68.824%
2026-05-14	2.4000	2.4000	1.7300	1.7300	-16.019%	3	1,090	-69.364%
2026-05-13	2.0700	2.4000	1.5100	2.0600	+20.468%	395	1,107	-74.272%
2026-05-11	2.2500	2.2500	1.4700	1.7100	-28.452%	12	1,107	-69.006%
2026-05-08	1.6800	2.3900	1.6800	2.3900	+8.636%	5	1,102	-77.824%
2026-05-07	2.2000	2.2000	2.2000	2.2000	+27.907%	1	1,099	-75.909%
2026-05-06	1.7600	1.7600	1.7200	1.7200	-5.495%	16	1,111	-69.186%
2026-05-05	1.5000	1.9200	1.5000	1.8200	+8.333%	17	1,097	-70.879%
2026-05-04	1.8900	1.8900	1.6800	1.6800	+13.514%	2	1,085	-68.452%
2026-05-01	1.5200	1.5200	1.4800	1.4800	-1.333%	2	1,084	-64.189%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,084	-64.667%
2026-04-27	1.7900	1.7900	1.5800	1.5800	-16.402%	3	1,084	-66.456%
2026-04-24	1.8900	1.8900	1.8900	1.8900	-0.526%	5	1,081	-71.958%
2026-04-22	2.0500	2.0500	1.9000	1.9000	-21.162%	10	1,081	-72.105%
2026-04-20	2.5500	2.5500	2.4100	2.4100	-27.628%	3	1,086	-78.008%
2026-04-17	3.3300	3.3300	3.3300	3.3300	+22.878%	2	1,083	-84.084%
2026-04-15	2.8000	2.8000	2.5000	2.7100	+9.274%	104	1,085	-80.443%
2026-04-14	2.3000	2.4800	2.3000	2.4800	-7.116%	6	1,068	-78.629%
2026-04-13	2.3800	2.9300	2.3800	2.6700	-2.909%	14	1,072	-80.150%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-7.095%	1	1,071	-80.727%
2026-04-08	2.9000	2.9600	2.9000	2.9600	0.000%	2	1,070	-82.095%
2026-04-07	3.0300	3.1100	2.8500	2.9600	-10.303%	6	1,070	-82.095%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,068	-83.939%
2026-04-02	3.0000	3.3900	3.0000	3.1000	-3.125%	18	1,062	-82.903%
2026-04-01	4.6000	4.6000	3.0700	3.2000	+4.918%	202	1,062	-83.438%
2026-03-31	3.2500	3.2500	3.0000	3.0500	-6.154%	6	960	-82.623%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-2.402%	2	965	-83.692%
2026-03-27	3.4100	3.4100	3.3300	3.3300	-31.340%	11	967	-84.084%
2026-03-26	2.8300	4.8500	2.8300	4.8500	+56.452%	48	957	-89.072%
2026-03-25	3.0000	3.1000	3.0000	3.1000	+8.772%	6	962	-82.903%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+6.742%	3	967	-81.404%
2026-03-23	2.5500	3.2000	2.0000	2.6700	+13.617%	21	964	-80.150%
2026-03-20	2.3200	3.1000	2.3200	2.3500	-11.654%	15	964	-77.447%
2026-03-19	2.5000	2.8000	2.5000	2.6600	-16.875%	10	967	-80.075%
2026-03-18	3.5000	3.5500	2.9500	3.2000	-17.313%	9	965	-83.438%
2026-03-16	4.5000	4.5000	3.8700	3.8700	-7.857%	5	960	-86.305%
2026-03-13	4.0000	4.2000	4.0000	4.2000	-2.326%	4	958	-87.381%
2026-03-12	4.5000	4.5000	4.3000	4.3000	-16.505%	2	954	-87.674%
2026-03-10	4.0000	5.1500	4.0000	5.1500	+5.102%	7	952	-89.709%
2026-03-09	5.0000	5.2500	4.9000	4.9000	-10.909%	4	950	-89.184%
2026-03-06	5.6000	5.6000	5.3900	5.5000	+7.632%	5	949	-90.364%
2026-03-05	5.5000	5.5000	5.1000	5.1100	+27.750%	16	950	-89.628%
2026-03-03	5.2700	5.5600	4.0000	4.0000	-32.203%	25	949	-86.750%
2026-03-02	7.2000	7.2000	5.9000	5.9000	-1.338%	10	948	-91.017%
2026-02-27	6.0000	6.7000	5.9000	5.9800	+8.727%	13	942	-91.137%
2026-02-26	6.0500	6.5000	5.4500	5.5000	-9.836%	52	938	-90.364%
2026-02-25	6.2500	6.9500	6.0000	6.1000	-12.857%	70	836	-91.311%
2026-02-24	6.4000	7.0000	6.4000	7.0000	+8.527%	6	836	-92.429%
2026-02-23	5.6000	6.5300	5.6000	6.4500	+7.500%	5	831	-91.783%
2026-02-20	5.5500	6.0000	5.0300	6.0000	-12.409%	10	831	-91.167%
2026-02-19	5.4000	6.8500	5.4000	6.8500	+26.852%	6	830	-92.263%
2026-02-18	5.1500	5.5100	4.9500	5.4000	+25.581%	18	824	-90.185%
2026-02-17	5.1500	5.1500	3.9300	4.3000	-13.131%	1,669	821	-87.674%
2026-02-13	4.7800	5.3700	4.5800	4.9500	+16.471%	6	1,718	-89.293%
2026-02-12	5.0200	5.0800	4.2000	4.2500	-14.659%	6	1,718	-87.529%
2026-02-11	4.8300	4.9800	4.8300	4.9800	-9.455%	15	1,718	-89.357%
2026-02-10	5.1800	5.5000	5.0400	5.5000	-0.901%	8	1,708	-90.364%
2026-02-09	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,707	-90.450%
2026-02-06	5.1500	5.1500	5.1500	5.1500	+30.380%	3	1,707	-89.709%
2026-02-05	4.6000	5.1000	3.9500	3.9500	-20.523%	3	1,707	-86.582%
2026-02-04	5.4500	5.4500	4.9700	4.9700	-8.807%	4	1,708	-89.336%
2026-02-03	5.3000	5.7000	5.3000	5.4500	+31.325%	11	1,708	-90.275%
2026-02-02	5.5000	5.5000	4.0000	4.1500	-33.065%	43	1,702	-87.229%
2026-01-30	5.5000	7.0000	5.5000	6.2000	-11.429%	61	1,731	-91.452%
2026-01-29	7.3200	8.7000	6.4500	7.0000	+27.273%	207	1,698	-92.429%
2026-01-28	4.5800	5.5000	4.5800	5.5000	+46.277%	709	1,711	-90.364%
2026-01-27	1.0900	4.0500	1.0900	3.7600	0.000%	2,463	2,404	-85.904%

.dark-mode .CkxDhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkxDhn{ 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