GLD270319C00340000
GLD Mar 19 2027 340.00 Call
optionOPRA
EODNov 2, 2026
36.00USD+12.500%(+4.00)12Vol337OI
GLD270319C00340000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 35.65 | 37.00 | 35.65 | 36.00 | +12.500% | 12 | 333 | 0.000% |
| 2026-10-30 | 35.67 | 35.67 | 32.00 | 32.00 | -21.182% | 13 | 321 | +12.500% |
| 2026-10-23 | 39.77 | 40.60 | 39.77 | 40.60 | -23.106% | 103 | 252 | -11.330% |
| 2026-10-16 | 53.20 | 53.20 | 52.65 | 52.80 | +1.734% | 109 | 216 | -31.818% |
| 2026-10-15 | 51.90 | 51.90 | 51.90 | 51.90 | +5.918% | 35 | 206 | -30.636% |
| 2026-10-07 | 48.15 | 49.00 | 48.15 | 49.00 | -9.844% | 5 | 206 | -26.531% |
| 2026-10-06 | 54.35 | 54.35 | 54.35 | 54.35 | -3.119% | 4 | 202 | -33.763% |
| 2026-09-30 | 56.10 | 56.10 | 56.10 | 56.10 | +0.809% | 1 | 202 | -35.829% |
| 2026-09-29 | 55.65 | 55.65 | 55.65 | 55.65 | -12.843% | 1 | 201 | -35.310% |
| 2026-09-24 | 63.85 | 63.85 | 63.85 | 63.85 | -3.840% | 1 | 200 | -43.618% |
| 2026-09-23 | 66.40 | 66.40 | 66.40 | 66.40 | -3.768% | 1 | 219 | -45.783% |
| 2026-09-22 | 69.00 | 69.00 | 68.90 | 69.00 | -2.584% | 18 | 219 | -47.826% |
| 2026-09-21 | 70.83 | 70.83 | 70.83 | 70.83 | -4.670% | 70 | 289 | -49.174% |
| 2026-09-18 | 74.07 | 74.30 | 74.07 | 74.30 | +17.285% | 70 | 226 | -51.548% |
| 2026-09-16 | 63.35 | 63.35 | 63.35 | 63.35 | -5.561% | 20 | 246 | -43.173% |
| 2026-09-15 | 67.08 | 67.08 | 67.08 | 67.08 | -0.930% | 2 | 244 | -46.333% |
| 2026-09-14 | 67.50 | 67.75 | 67.50 | 67.71 | -7.158% | 110 | 292 | -46.832% |
| 2026-09-11 | 72.93 | 72.93 | 72.93 | 72.93 | +2.646% | 1 | 295 | -50.638% |
| 2026-09-10 | 73.06 | 73.06 | 71.01 | 71.05 | -8.441% | 216 | 448 | -49.331% |
| 2026-09-09 | 78.75 | 78.75 | 77.60 | 77.60 | +5.866% | 170 | 278 | -53.608% |
| 2026-09-08 | 73.80 | 73.85 | 73.30 | 73.30 | -5.052% | 185 | 366 | -50.887% |
| 2026-09-04 | 77.63 | 77.63 | 77.20 | 77.20 | -6.538% | 3 | 393 | -53.368% |
| 2026-09-03 | 81.82 | 82.60 | 81.82 | 82.60 | +9.361% | 50 | 372 | -56.416% |
| 2026-09-02 | 73.80 | 75.53 | 73.80 | 75.53 | +5.049% | 160 | 213 | -52.337% |
| 2026-09-01 | 73.20 | 73.20 | 71.90 | 71.90 | -8.524% | 112 | 305 | -49.930% |
| 2026-08-31 | 80.53 | 80.53 | 78.60 | 78.60 | -6.205% | 111 | 194 | -54.198% |
| 2026-08-28 | 85.20 | 85.20 | 83.00 | 83.80 | -13.883% | 186 | 237 | -57.041% |
| 2026-08-25 | 97.31 | 97.31 | 97.31 | 97.31 | -0.297% | 5 | 232 | -63.005% |
| 2026-08-24 | 99.80 | 99.80 | 97.51 | 97.60 | +1.614% | 50 | 182 | -63.115% |
| 2026-08-21 | 92.82 | 96.05 | 92.82 | 96.05 | +11.816% | 22 | 164 | -62.520% |
| 2026-08-20 | 84.07 | 85.90 | 84.07 | 85.90 | +1.345% | 16 | 154 | -58.091% |
| 2026-08-19 | 84.76 | 84.76 | 84.76 | 84.76 | +17.072% | 25 | 137 | -57.527% |
| 2026-08-18 | 73.34 | 73.34 | 72.40 | 72.40 | -9.500% | 71 | 154 | -50.276% |
| 2026-08-12 | 80.00 | 80.00 | 80.00 | 80.00 | +4.493% | 2 | 152 | -55.000% |
| 2026-08-10 | 73.80 | 76.56 | 73.80 | 76.56 | +13.591% | 31 | 125 | -52.978% |
| 2026-08-06 | 67.40 | 67.40 | 67.40 | 67.40 | +3.327% | 40 | 88 | -46.588% |
| 2026-08-05 | 64.36 | 65.23 | 64.36 | 65.23 | +21.358% | 71 | 17 | -44.811% |
| 2026-08-04 | 53.75 | 53.75 | 53.75 | 53.75 | +8.630% | 1 | 17 | -33.023% |
| 2026-08-03 | 49.48 | 49.48 | 49.48 | 49.48 | -2.541% | 1 | 16 | -27.243% |
| 2026-07-28 | 50.66 | 50.77 | 50.66 | 50.77 | -5.421% | 2 | 15 | -29.092% |
| 2026-07-27 | 53.68 | 53.68 | 53.68 | 53.68 | +2.501% | 2 | 15 | -32.936% |
| 2026-07-24 | 52.37 | 52.37 | 52.37 | 52.37 | +7.757% | 1 | 14 | -31.258% |
| 2026-07-16 | 49.35 | 49.60 | 48.60 | 48.60 | -3.877% | 7 | 12 | -25.926% |
| 2026-07-13 | 50.56 | 50.56 | 50.56 | 50.56 | -4.423% | 1 | 12 | -28.797% |
| 2026-07-08 | 52.85 | 52.95 | 52.80 | 52.90 | -11.980% | 6 | 13 | -31.947% |
| 2026-07-06 | 59.40 | 60.10 | 59.40 | 60.10 | -0.497% | 8 | 12 | -40.100% |
| 2026-07-02 | 58.23 | 60.40 | 58.23 | 60.40 | +8.244% | 3 | 12 | -40.397% |
| 2026-07-01 | 55.75 | 55.80 | 55.75 | 55.80 | +4.690% | 2 | 12 | -35.484% |
| 2026-06-30 | 53.30 | 53.30 | 53.30 | 53.30 | +0.756% | 2 | 12 | -32.458% |
| 2026-06-29 | 52.90 | 52.90 | 52.90 | 52.90 | +6.653% | 1 | 13 | -31.947% |
| 2026-06-24 | 49.60 | 49.60 | 49.60 | 49.60 | -17.388% | 1 | 13 | -27.419% |
| 2026-06-23 | 60.04 | 60.04 | 60.04 | 60.04 | -14.044% | 1 | 12 | -40.040% |
| 2026-06-18 | 69.85 | 69.85 | 69.85 | 69.85 | -9.286% | 1 | 12 | -48.461% |
| 2026-06-16 | 77.00 | 77.00 | 77.00 | 77.00 | +32.008% | 1 | 12 | -53.247% |
| 2026-06-11 | 58.33 | 58.33 | 58.33 | 58.33 | -24.414% | 2 | 12 | -38.282% |
| 2026-06-05 | 77.17 | 77.17 | 77.17 | 77.17 | -10.528% | 2 | 10 | -53.350% |
| 2026-06-03 | 85.90 | 86.25 | 85.90 | 86.25 | -4.622% | 4 | 9 | -58.261% |
| 2026-06-02 | 92.05 | 92.05 | 90.43 | 90.43 | -1.760% | 5 | 6 | -60.190% |
| 2026-05-28 | 92.10 | 92.29 | 92.05 | 92.05 | +6.110% | 6 | 4 | -60.891% |
| 2026-05-27 | 85.40 | 86.75 | 85.40 | 86.75 | -6.781% | 3 | 4 | -58.501% |
| 2026-05-26 | 93.06 | 93.06 | 93.06 | 93.06 | +1.984% | 1 | 3 | -61.315% |
| 2026-05-21 | 91.25 | 91.25 | 91.25 | 91.25 | -1.882% | 1 | 4 | -60.548% |
| 2026-05-19 | 93.00 | 93.00 | 93.00 | 93.00 | -4.918% | 1 | 3 | -61.290% |
| 2026-05-15 | 97.81 | 97.81 | 97.81 | 97.81 | -13.748% | 1 | 2 | -63.194% |
| 2026-05-07 | 113.40 | 113.40 | 113.40 | 113.40 | +2.764% | 1 | 2 | -68.254% |
| 2026-05-06 | 110.35 | 110.35 | 110.35 | 110.35 | +1.752% | 1 | 3 | -67.377% |
| 2026-04-27 | 108.45 | 108.45 | 108.45 | 108.45 | -4.348% | 1 | 2 | -66.805% |
| 2026-02-02 | 113.38 | 113.38 | 113.38 | 113.38 | -15.388% | 1 | 1 | -68.248% |
| 2026-01-30 | 134.00 | 134.00 | 134.00 | 134.00 | 0.000% | 1 | 1 | -73.134% |