Dark

GLD20270331C500
GLD Mar 31 2027 500.00 Call (GLD270331C00500000)
option OPRA

EOD

Sep 17, 2026

6.26+13.818%(+0.76)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7100	6.7500	6.2400	6.2600	+13.818%	807	599	0.000%
2026-09-16	6.6000	6.6000	5.5000	5.5000	-9.836%	11	538	+13.818%
2026-09-14	5.8000	6.1000	5.8000	6.1000	-12.482%	12	538	+2.623%
2026-09-10	7.4000	7.4000	6.9700	6.9700	-17.024%	2	528	-10.187%
2026-09-09	8.4000	8.4000	8.4000	8.4000	+6.734%	1	527	-25.476%
2026-09-08	7.8700	7.8700	7.8700	7.8700	-7.845%	1	527	-20.457%
2026-09-04	8.1000	8.5400	7.9500	8.5400	-12.857%	41	526	-26.698%
2026-09-03	9.3000	9.8000	9.3000	9.8000	+33.880%	11	526	-36.122%
2026-09-02	6.9500	7.3200	6.9500	7.3200	+13.488%	2	527	-14.481%
2026-09-01	6.9500	7.0500	6.4500	6.4500	-19.375%	14	529	-2.946%
2026-08-31	8.8000	8.8000	8.0000	8.0000	-17.184%	41	521	-21.750%
2026-08-28	11.8500	11.8500	9.6600	9.6600	-26.651%	18	490	-35.197%
2026-08-27	12.2200	13.1700	12.0900	13.1700	+2.093%	12	495	-52.468%
2026-08-26	13.3000	13.3000	12.6000	12.9000	-8.834%	7	498	-51.473%
2026-08-25	13.0000	14.1500	12.9700	14.1500	-0.492%	9	493	-55.760%
2026-08-24	14.6500	14.8800	13.9000	14.2200	+6.998%	18	488	-55.977%
2026-08-21	12.1500	13.4300	11.8500	13.2900	+31.324%	55	493	-52.897%
2026-08-20	9.2000	10.1200	9.1300	10.1200	-0.784%	12	441	-38.142%
2026-08-19	9.0000	10.2000	9.0000	10.2000	+30.769%	26	440	-38.627%
2026-08-17	7.9900	8.0400	7.8000	7.8000	+11.908%	3	424	-19.744%
2026-08-13	7.7000	7.7000	6.9700	6.9700	-20.160%	10	424	-10.187%
2026-08-12	9.3500	9.3500	8.7300	8.7300	+5.181%	5	421	-28.293%
2026-08-11	9.0700	9.0700	8.3000	8.3000	-7.982%	10	420	-24.578%
2026-08-10	7.4200	9.0200	7.3600	9.0200	+16.537%	12	414	-30.599%
2026-08-07	7.9500	8.4000	7.5000	7.7400	+30.084%	68	408	-19.121%
2026-08-06	6.0000	6.2700	5.8400	5.9500	-0.833%	351	417	+5.210%
2026-08-05	5.2400	6.1000	5.1500	6.0000	+59.574%	310	379	+4.333%
2026-08-04	3.7800	3.7800	3.7600	3.7600	+8.046%	2	373	+66.489%
2026-08-03	3.3700	3.6500	3.3000	3.4800	-4.658%	8	374	+79.885%
2026-07-31	3.6500	4.0000	3.6200	3.6500	-13.095%	13	372	+71.507%
2026-07-30	4.0600	4.2000	4.0300	4.2000	+1.205%	5	377	+49.048%
2026-07-29	4.1500	4.1500	4.1500	4.1500	+12.162%	1	376	+50.843%
2026-07-28	3.8500	3.8500	3.6500	3.7000	-8.416%	6	376	+69.189%
2026-07-27	4.1700	4.1700	4.0400	4.0400	-4.265%	12	376	+54.950%
2026-07-24	4.3400	4.3400	4.1700	4.2200	-2.088%	4	371	+48.341%
2026-07-23	4.2600	4.3400	4.1300	4.3100	-10.208%	15	369	+45.244%
2026-07-22	5.2000	5.2000	4.8000	4.8000	+5.727%	23	358	+30.417%
2026-07-21	4.3500	4.5400	4.3500	4.5400	+10.732%	16	346	+37.885%
2026-07-20	4.1000	4.2000	4.1000	4.1000	+2.500%	105	347	+52.683%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-1.235%	3	344	+56.500%
2026-07-16	4.2200	4.3500	4.0500	4.0500	-15.272%	9	344	+54.568%
2026-07-15	4.7800	4.7800	4.7800	4.7800	+13.270%	1	346	+30.962%
2026-07-13	4.8300	4.8300	4.2200	4.2200	-13.878%	3	345	+48.341%
2026-07-10	5.0900	5.2300	4.9000	4.9000	-10.092%	17	345	+27.755%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+8.350%	2	344	+14.862%
2026-07-08	5.0300	5.0300	5.0300	5.0300	-14.746%	1	343	+24.453%
2026-07-07	6.1500	6.1500	5.7100	5.9000	+3.873%	13	342	+6.102%
2026-07-06	5.8100	5.9500	5.5700	5.6800	-2.906%	51	342	+10.211%
2026-07-02	5.9500	5.9500	5.8500	5.8500	+9.346%	4	335	+7.009%
2026-07-01	5.5500	5.7000	5.2500	5.3500	+10.309%	13	335	+17.009%
2026-06-30	5.1000	5.1000	4.8500	4.8500	-9.346%	5	335	+29.072%
2026-06-29	5.3500	5.3500	5.3500	5.3500	-13.710%	4	330	+17.009%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+7.826%	6	326	+0.968%
2026-06-25	5.5400	5.7500	5.5400	5.7500	+2.679%	4	324	+8.870%
2026-06-24	5.4500	5.6000	5.4500	5.6000	-27.742%	12	323	+11.786%
2026-06-18	7.8500	7.8500	7.7500	7.7500	-23.795%	2	312	-19.226%
2026-06-17	9.5000	10.1700	9.5000	10.1700	+10.543%	2	312	-38.446%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-2.128%	2	312	-31.957%
2026-06-15	9.6000	9.6000	9.4000	9.4000	+21.134%	14	310	-33.404%
2026-06-12	7.6000	7.9000	7.6000	7.7600	+17.576%	5	306	-19.330%
2026-06-11	6.5000	6.6000	6.5000	6.6000	-5.714%	103	306	-5.152%
2026-06-10	7.6500	7.6500	7.0000	7.0000	-22.222%	24	203	-10.571%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-5.263%	1	203	-30.444%
2026-06-08	9.7000	9.8300	9.5000	9.5000	-4.714%	11	203	-34.105%
2026-06-05	10.8500	11.2200	9.9700	9.9700	-21.061%	20	203	-37.212%
2026-06-04	12.6300	12.6300	12.6300	12.6300	+3.271%	1	194	-50.435%
2026-06-03	12.2300	12.2300	12.2300	12.2300	-8.390%	1	193	-48.814%
2026-06-01	13.1400	13.3500	12.8800	13.3500	-7.931%	4	192	-53.109%
2026-05-29	15.6800	15.6800	14.5000	14.5000	+20.934%	6	192	-56.828%
2026-05-28	11.9900	11.9900	11.9900	11.9900	-2.520%	1	187	-47.790%
2026-05-27	12.3000	12.3000	12.3000	12.3000	-8.889%	1	186	-49.106%
2026-05-26	13.5000	13.5000	13.5000	13.5000	-3.226%	1	185	-53.630%
2026-05-22	13.9500	13.9500	13.9500	13.9500	-6.501%	5	185	-55.125%
2026-05-21	15.0800	15.0800	14.9200	14.9200	-1.518%	7	181	-58.043%
2026-05-20	15.1500	15.1500	15.1500	15.1500	+14.773%	1	181	-58.680%
2026-05-19	13.2000	13.2000	13.2000	13.2000	-20.768%	1	180	-52.576%
2026-05-18	16.6000	16.6600	16.1700	16.6600	+2.209%	6	180	-62.425%
2026-05-15	16.3000	16.3000	16.3000	16.3000	-17.594%	1	180	-61.595%
2026-05-14	20.5000	20.5000	19.7800	19.7800	-4.213%	4	180	-68.352%
2026-05-13	20.0700	20.7200	19.9100	20.6500	+2.127%	53	175	-69.685%
2026-05-12	20.0700	21.1800	19.8400	20.2200	-9.124%	50	175	-69.041%
2026-05-11	23.0000	23.0000	21.7900	22.2500	+1.045%	15	175	-71.865%
2026-05-08	21.2700	22.0700	21.2700	22.0200	+22.674%	36	164	-71.571%
2026-05-06	17.9500	17.9500	17.9500	17.9500	+2.396%	7	163	-65.125%
2026-05-05	17.5300	17.5300	17.5300	17.5300	+10.809%	1	165	-64.290%
2026-05-04	16.4500	16.4500	15.8200	15.8200	-16.649%	2	164	-60.430%
2026-05-01	18.4400	18.9800	18.3600	18.9800	+3.716%	152	89	-67.018%
2026-04-30	18.6300	18.6300	18.3000	18.3000	+9.581%	3	89	-65.792%
2026-04-29	16.1500	16.7000	16.1500	16.7000	-5.968%	2	88	-62.515%
2026-04-28	17.3500	17.7600	17.3500	17.7600	-22.445%	34	86	-64.752%
2026-04-23	23.1200	23.4500	22.9000	22.9000	-9.163%	13	62	-72.664%
2026-04-21	26.1200	26.1200	25.2100	25.2100	-18.677%	6	54	-75.169%
2026-04-17	31.0000	31.0000	31.0000	31.0000	+1.673%	1	54	-79.806%
2026-04-14	30.4900	30.4900	30.4900	30.4900	+14.024%	1	55	-79.469%
2026-04-13	27.5000	27.5000	26.7400	26.7400	-12.097%	45	54	-76.589%
2026-04-09	31.1100	31.5700	30.3000	30.4200	-7.762%	7	10	-79.421%
2026-04-08	32.9800	32.9800	32.9800	32.9800	+8.060%	1	6	-81.019%
2026-04-07	29.8000	30.5200	29.8000	30.5200	-2.461%	7	5	-79.489%
2026-04-02	28.9100	31.2900	28.9100	31.2900	-9.041%	3	1	-79.994%
2026-04-01	34.4000	34.4000	34.4000	34.4000	0.000%	1	0	-81.802%

.dark-mode .LFDg6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFDg6h{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270331C500GLD Mar 31 2027 500.00 Call (GLD270331C00500000)option OPRA

GLD20270331C500
GLD Mar 31 2027 500.00 Call (GLD270331C00500000)
option OPRA