GLD270319C00300000
GLD Mar 19 2027 300.00 Call
optionOPRA
EODOct 30, 2026
64.05USD-16.818%(-12.95)5Vol180OI
GLD270319C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 66.32 | 66.55 | 64.05 | 64.05 | -16.818% | 5 | 177 | 0.000% |
| 2026-10-22 | 79.00 | 79.00 | 77.00 | 77.00 | -9.571% | 16 | 167 | -16.818% |
| 2026-10-20 | 85.15 | 85.15 | 85.15 | 85.15 | -3.774% | 1 | 166 | -24.780% |
| 2026-10-16 | 88.49 | 88.49 | 88.49 | 88.49 | +7.456% | 1 | 165 | -27.619% |
| 2026-10-14 | 82.35 | 82.35 | 82.35 | 82.35 | -0.723% | 5 | 160 | -22.222% |
| 2026-10-07 | 82.95 | 82.95 | 82.95 | 82.95 | -4.710% | 5 | 158 | -22.785% |
| 2026-10-02 | 87.05 | 87.05 | 87.05 | 87.05 | -1.416% | 1 | 158 | -26.422% |
| 2026-09-28 | 88.30 | 88.30 | 88.30 | 88.30 | -11.700% | 5 | 153 | -27.463% |
| 2026-09-23 | 100.00 | 100.00 | 100.00 | 100.00 | -6.235% | 2 | 151 | -35.950% |
| 2026-09-18 | 106.65 | 106.65 | 106.65 | 106.65 | -0.745% | 1 | 152 | -39.944% |
| 2026-09-17 | 107.45 | 107.45 | 107.45 | 107.45 | +4.829% | 1 | 153 | -40.391% |
| 2026-09-15 | 102.50 | 102.50 | 102.50 | 102.50 | -1.205% | 2 | 151 | -37.512% |
| 2026-09-14 | 103.75 | 103.75 | 103.75 | 103.75 | -1.190% | 2 | 151 | -38.265% |
| 2026-09-10 | 108.00 | 108.00 | 105.00 | 105.00 | -10.402% | 11 | 142 | -39.000% |
| 2026-09-03 | 117.19 | 117.19 | 117.19 | 117.19 | -6.248% | 3 | 142 | -45.345% |
| 2026-08-28 | 125.00 | 125.00 | 125.00 | 125.00 | +0.798% | 3 | 142 | -48.760% |
| 2026-08-20 | 124.01 | 124.01 | 124.01 | 124.01 | +7.835% | 1 | 141 | -48.351% |
| 2026-08-17 | 112.55 | 115.00 | 112.55 | 115.00 | +2.168% | 7 | 134 | -44.304% |
| 2026-08-10 | 106.87 | 112.56 | 106.67 | 112.56 | +4.319% | 13 | 132 | -43.097% |
| 2026-08-07 | 108.25 | 108.25 | 107.90 | 107.90 | +8.442% | 8 | 132 | -40.639% |
| 2026-08-06 | 101.50 | 101.88 | 99.50 | 99.50 | +4.737% | 17 | 126 | -35.628% |
| 2026-08-05 | 95.00 | 95.00 | 95.00 | 95.00 | +14.665% | 1 | 127 | -32.579% |
| 2026-07-31 | 82.85 | 82.85 | 82.85 | 82.85 | -1.953% | 1 | 126 | -22.692% |
| 2026-07-24 | 84.50 | 84.50 | 84.50 | 84.50 | +5.625% | 1 | 126 | -24.201% |
| 2026-07-16 | 80.00 | 80.00 | 80.00 | 80.00 | 0.000% | 3 | 123 | -19.938% |
| 2026-07-13 | 80.00 | 80.00 | 80.00 | 80.00 | -10.664% | 5 | 118 | -19.938% |
| 2026-07-10 | 89.10 | 90.45 | 89.10 | 89.55 | +2.343% | 160 | 76 | -28.476% |
| 2026-07-08 | 87.50 | 87.50 | 87.50 | 87.50 | +3.710% | 2 | 74 | -26.800% |
| 2026-06-30 | 83.80 | 84.37 | 83.80 | 84.37 | +1.651% | 2 | 73 | -24.084% |
| 2026-06-29 | 83.00 | 83.00 | 83.00 | 83.00 | -1.155% | 1 | 72 | -22.831% |
| 2026-06-25 | 83.97 | 83.97 | 83.97 | 83.97 | +1.205% | 1 | 71 | -23.723% |
| 2026-06-24 | 82.97 | 82.97 | 82.97 | 82.97 | -25.787% | 1 | 70 | -22.803% |
| 2026-06-15 | 113.06 | 113.06 | 111.80 | 111.80 | +21.813% | 2 | 70 | -42.710% |
| 2026-06-11 | 91.78 | 91.78 | 91.78 | 91.78 | -5.235% | 1 | 69 | -30.214% |
| 2026-06-10 | 96.85 | 96.85 | 96.85 | 96.85 | -7.471% | 2 | 67 | -33.867% |
| 2026-06-09 | 107.46 | 107.46 | 104.67 | 104.67 | -4.975% | 9 | 74 | -38.808% |
| 2026-06-08 | 110.15 | 110.15 | 110.15 | 110.15 | -1.634% | 10 | 74 | -41.852% |
| 2026-06-05 | 113.45 | 113.95 | 111.98 | 111.98 | -12.248% | 3 | 77 | -42.802% |
| 2026-05-26 | 127.61 | 127.61 | 127.61 | 127.61 | -1.078% | 1 | 78 | -49.808% |
| 2026-05-21 | 129.00 | 129.00 | 129.00 | 129.00 | -17.148% | 2 | 80 | -50.349% |
| 2026-04-20 | 155.70 | 155.70 | 155.70 | 155.70 | +1.991% | 5 | 80 | -58.863% |
| 2026-04-08 | 155.40 | 155.40 | 152.66 | 152.66 | +4.562% | 4 | 85 | -58.044% |
| 2026-04-06 | 146.00 | 146.00 | 146.00 | 146.00 | +1.884% | 5 | 83 | -56.130% |
| 2026-04-02 | 144.34 | 144.34 | 143.30 | 143.30 | -7.548% | 2 | 80 | -55.304% |
| 2026-04-01 | 155.00 | 155.00 | 155.00 | 155.00 | +9.317% | 1 | 80 | -58.677% |
| 2026-03-31 | 141.37 | 141.79 | 141.37 | 141.79 | +6.449% | 2 | 79 | -54.828% |
| 2026-03-30 | 133.20 | 133.20 | 133.20 | 133.20 | +8.117% | 1 | 77 | -51.914% |
| 2026-03-26 | 128.20 | 129.22 | 123.20 | 123.20 | +0.984% | 4 | 76 | -48.011% |
| 2026-03-24 | 122.00 | 122.00 | 122.00 | 122.00 | -29.090% | 2 | 72 | -47.500% |
| 2026-03-16 | 172.05 | 172.05 | 172.05 | 172.05 | -9.685% | 1 | 70 | -62.772% |
| 2026-03-10 | 190.50 | 190.50 | 190.50 | 190.50 | +5.220% | 5 | 69 | -66.378% |
| 2026-03-03 | 184.55 | 184.55 | 181.05 | 181.05 | -10.659% | 2 | 74 | -64.623% |
| 2026-03-02 | 202.65 | 202.65 | 202.65 | 202.65 | +5.878% | 1 | 74 | -68.394% |
| 2026-02-23 | 191.40 | 191.40 | 191.40 | 191.40 | +7.758% | 5 | 75 | -66.536% |
| 2026-02-10 | 177.62 | 177.62 | 177.62 | 177.62 | -0.213% | 5 | 70 | -63.940% |
| 2026-02-09 | 178.00 | 178.00 | 178.00 | 178.00 | +12.822% | 1 | 70 | -64.017% |
| 2026-02-05 | 157.77 | 157.77 | 157.77 | 157.77 | -6.089% | 1 | 71 | -59.403% |
| 2026-02-04 | 168.00 | 168.00 | 168.00 | 168.00 | +0.299% | 1 | 71 | -61.875% |
| 2026-02-03 | 167.50 | 167.50 | 167.50 | 167.50 | +14.295% | 1 | 70 | -61.761% |
| 2026-02-02 | 152.23 | 152.23 | 143.10 | 146.55 | -13.284% | 28 | 69 | -56.295% |
| 2026-01-30 | 182.10 | 182.10 | 162.64 | 169.00 | -14.213% | 31 | 41 | -62.101% |
| 2026-01-29 | 222.72 | 222.72 | 190.57 | 197.00 | +8.660% | 15 | 15 | -67.487% |
| 2026-01-26 | 180.25 | 181.30 | 180.25 | 181.30 | 0.000% | 6 | 6 | -64.672% |