Dark

GLD20270331C400
GLD Mar 31 2027 400.00 Call (GLD270331C00400000)
option OPRA

EOD

Sep 17, 2026

32.21+13.216%(+3.76)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.6500	32.9200	32.1300	32.2100	+13.216%	17	1,082	0.000%
2026-09-16	32.2700	32.4000	27.8300	28.4500	-3.885%	24	1,080	+13.216%
2026-09-15	28.6400	30.3500	28.6400	29.6000	-0.337%	32	1,088	+8.818%
2026-09-14	27.8700	29.7000	27.8700	29.7000	-6.250%	5	1,088	+8.451%
2026-09-11	33.4200	33.4200	31.6800	31.6800	-1.000%	3	1,087	+1.673%
2026-09-10	33.2500	33.7000	32.0000	32.0000	-11.991%	14	1,087	+0.656%
2026-09-09	36.6000	36.6000	34.7000	36.3600	+8.993%	3	1,073	-11.414%
2026-09-08	34.7500	34.7500	33.3600	33.3600	-11.040%	57	1,073	-3.447%
2026-09-04	36.2500	37.6500	36.2500	37.5000	-8.088%	10	1,091	-14.107%
2026-09-03	39.8700	42.4300	39.0000	40.8000	+17.107%	54	1,091	-21.054%
2026-09-02	33.5000	34.8400	33.3000	34.8400	+9.114%	33	1,060	-7.549%
2026-09-01	32.7000	33.2200	31.8000	31.9300	-14.853%	21	1,057	+0.877%
2026-08-31	37.2100	37.5000	37.2000	37.5000	-6.670%	26	1,046	-14.107%
2026-08-28	45.8000	47.6800	39.9500	40.1800	-19.800%	215	1,045	-19.836%
2026-08-27	48.0000	50.1000	47.6100	50.1000	+2.349%	28	1,037	-35.709%
2026-08-26	50.8000	51.0000	48.9500	48.9500	-9.486%	4	1,018	-34.198%
2026-08-25	50.9800	54.2900	50.9800	54.0800	+4.241%	63	1,018	-40.440%
2026-08-24	54.6000	54.6200	51.8800	51.8800	+1.566%	25	1,017	-37.914%
2026-08-21	48.0000	51.6000	48.0000	51.0800	+17.913%	171	1,021	-36.942%
2026-08-20	41.8800	43.3200	41.8800	43.3200	+1.262%	43	1,050	-25.646%
2026-08-19	41.3500	43.1500	41.3500	42.7800	+27.740%	168	1,066	-24.708%
2026-08-18	35.6000	35.6000	33.4800	33.4900	-8.372%	29	926	-3.822%
2026-08-17	35.0500	37.2100	34.8100	36.5500	+5.331%	10	920	-11.874%
2026-08-14	35.2300	35.2300	34.7000	34.7000	+5.954%	6	920	-7.176%
2026-08-13	34.6100	34.8500	32.7500	32.7500	-13.360%	72	919	-1.649%
2026-08-12	37.8100	38.9000	36.9500	37.8000	+4.362%	47	920	-14.788%
2026-08-11	37.4500	37.4500	36.2200	36.2200	-2.108%	12	889	-11.071%
2026-08-10	33.6000	37.0000	32.5000	37.0000	+8.824%	171	890	-12.946%
2026-08-07	34.5000	35.2000	33.0200	34.0000	+21.429%	208	874	-5.265%
2026-08-06	28.5000	29.9000	27.9800	28.0000	-5.149%	30	760	+15.036%
2026-08-05	25.8300	29.5200	25.6500	29.5200	+44.000%	137	752	+9.112%
2026-08-04	20.0800	20.5000	20.0800	20.5000	+5.128%	11	745	+57.122%
2026-08-03	18.5500	19.5000	18.1300	19.5000	+2.362%	50	734	+65.179%
2026-07-31	19.0500	19.0500	19.0000	19.0500	-12.414%	31	732	+69.081%
2026-07-30	20.7000	21.7500	20.7000	21.7500	+18.723%	30	733	+48.092%
2026-07-29	18.3900	18.4000	18.3200	18.3200	-3.933%	31	743	+75.819%
2026-07-28	18.9200	19.2400	18.8500	19.0700	-9.190%	56	714	+68.904%
2026-07-27	20.9800	21.3500	20.9800	21.0000	+0.719%	17	720	+53.381%
2026-07-24	21.0800	21.6600	20.7800	20.8500	-0.382%	39	729	+54.484%
2026-07-23	21.0000	21.0500	20.7700	20.9300	-14.571%	6	727	+53.894%
2026-07-22	24.9300	25.3200	24.5000	24.5000	+11.111%	4	727	+31.469%
2026-07-21	22.0500	22.0500	22.0500	22.0500	+10.250%	1	725	+46.077%
2026-07-20	20.2000	20.2000	20.0000	20.0000	-0.990%	21	725	+61.050%
2026-07-17	20.2000	20.2000	20.2000	20.2000	-4.807%	20	724	+59.455%
2026-07-15	21.2200	21.2200	21.2200	21.2200	+6.100%	1	724	+51.791%
2026-07-13	21.7000	21.7000	20.0000	20.0000	-16.667%	31	724	+61.050%
2026-07-08	22.8000	24.0000	22.8000	24.0000	-9.434%	2	735	+34.208%
2026-07-07	26.7000	26.8500	26.2700	26.5000	+1.923%	213	734	+21.547%
2026-07-02	25.7000	26.0000	25.6000	26.0000	+8.018%	34	656	+23.885%
2026-07-01	24.6700	24.6700	24.0700	24.0700	+7.792%	4	656	+33.818%
2026-06-30	22.3300	22.3300	22.3300	22.3300	+1.041%	1	656	+44.245%
2026-06-29	22.5900	22.5900	22.1000	22.1000	-6.672%	2	656	+45.747%
2026-06-25	22.1500	23.6800	22.1500	23.6800	+6.523%	13	656	+36.022%
2026-06-24	23.4000	23.4000	22.2300	22.2300	-17.052%	2	655	+44.894%
2026-06-23	27.5000	27.5000	26.8000	26.8000	-8.564%	7	653	+20.187%
2026-06-22	29.3300	30.1800	28.6500	29.3100	-11.850%	30	653	+9.894%
2026-06-18	32.9300	33.2500	32.9300	33.2500	+2.056%	2	674	-3.128%
2026-06-17	37.4500	39.0500	32.5800	32.5800	-13.120%	21	674	-1.136%
2026-06-16	37.8200	37.9000	36.7200	37.5000	+0.942%	69	674	-14.107%
2026-06-15	38.2000	39.3900	37.0000	37.1500	+17.008%	16	620	-13.297%
2026-06-12	31.3000	33.3500	31.3000	31.7500	-1.855%	19	617	+1.449%
2026-06-11	27.0300	32.3500	27.0300	32.3500	+21.617%	25	613	-0.433%
2026-06-10	30.1900	31.1000	26.6000	26.6000	-24.130%	35	609	+21.090%
2026-06-09	37.2300	37.2300	34.1500	35.0600	-9.802%	65	610	-8.129%
2026-06-08	39.4000	39.5000	38.2000	38.8700	+2.289%	203	597	-17.134%
2026-06-05	42.5600	42.5700	38.0000	38.0000	-16.758%	142	595	-15.237%
2026-06-03	45.7200	45.7700	45.4500	45.6500	-3.895%	16	566	-29.441%
2026-06-01	47.5000	47.5000	47.5000	47.5000	-9.403%	1	550	-32.189%
2026-05-29	53.9500	53.9500	52.4300	52.4300	+2.804%	2	551	-38.566%
2026-05-28	51.0000	51.0000	51.0000	51.0000	+12.409%	1	552	-36.843%
2026-05-27	45.3800	45.3900	45.3600	45.3700	-8.417%	16	552	-29.006%
2026-05-26	49.9400	49.9700	49.5000	49.5400	-2.672%	40	557	-34.982%
2026-05-21	50.7000	50.9800	50.6800	50.9000	-1.127%	18	554	-36.719%
2026-05-19	51.4500	51.4800	51.4500	51.4800	-5.368%	16	557	-37.432%
2026-05-18	54.4000	54.4000	54.4000	54.4000	-0.183%	2	563	-40.790%
2026-05-15	53.6000	55.0000	53.6000	54.5000	-11.440%	19	563	-40.899%
2026-05-14	62.1800	62.3600	61.5400	61.5400	-3.557%	4	547	-47.660%
2026-05-13	63.2800	65.0500	63.1500	63.8100	+0.488%	561	159	-49.522%
2026-05-12	63.4500	65.3500	62.8700	63.5000	-3.334%	86	159	-49.276%
2026-05-08	66.4200	68.1500	65.6900	65.6900	-3.864%	145	159	-50.967%
2026-05-07	68.7200	70.5500	68.3300	68.3300	+4.528%	142	85	-52.861%
2026-05-06	65.1500	66.5400	65.1500	65.3700	+13.038%	23	17	-50.727%
2026-05-05	57.8900	58.1500	57.7600	57.8300	+7.972%	23	34	-44.302%
2026-05-04	57.2000	57.2000	53.5600	53.5600	-12.269%	28	14	-39.862%
2026-05-01	61.1400	62.3700	61.0500	61.0500	+1.665%	6	31	-47.240%
2026-04-30	59.8900	60.0500	59.8900	60.0500	+8.944%	2	31	-46.361%
2026-04-29	54.9500	55.2100	54.1000	55.1200	-4.389%	11	32	-41.564%
2026-04-28	57.1500	57.6500	56.6000	57.6500	-24.075%	21	21	-44.128%
2026-04-20	75.9300	75.9300	75.9300	75.9300	-6.259%	1	2	-57.579%
2026-04-17	81.0000	81.0000	81.0000	81.0000	0.000%	1	1	-60.235%

.dark-mode .G5ZWgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5ZWgz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270331C400GLD Mar 31 2027 400.00 Call (GLD270331C00400000)option OPRA

GLD20270331C400
GLD Mar 31 2027 400.00 Call (GLD270331C00400000)
option OPRA