GLD270319C00350000
GLD Mar 19 2027 350.00 Call
optionOPRA
EODNov 3, 2026
27.88USD-5.651%(-1.67)24Vol514OI
GLD270319C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 29.35 | 29.35 | 27.88 | 27.88 | -5.651% | 24 | 510 | 0.000% |
| 2026-11-02 | 28.90 | 30.00 | 28.90 | 29.55 | +13.654% | 8 | 507 | -5.651% |
| 2026-10-30 | 27.60 | 27.80 | 25.80 | 26.00 | -21.212% | 42 | 491 | +7.231% |
| 2026-10-29 | 33.90 | 33.95 | 33.00 | 33.00 | -9.713% | 51 | 496 | -15.515% |
| 2026-10-28 | 34.90 | 36.55 | 34.50 | 36.55 | +1.247% | 6 | 494 | -23.721% |
| 2026-10-27 | 35.10 | 36.55 | 35.10 | 36.10 | +7.858% | 12 | 501 | -22.770% |
| 2026-10-26 | 32.25 | 34.42 | 32.17 | 33.47 | +1.118% | 26 | 508 | -16.702% |
| 2026-10-23 | 34.10 | 34.10 | 32.45 | 33.10 | -4.473% | 82 | 439 | -15.770% |
| 2026-10-22 | 36.10 | 36.10 | 34.65 | 34.65 | -15.488% | 48 | 399 | -19.538% |
| 2026-10-20 | 42.00 | 43.00 | 41.00 | 41.00 | -4.651% | 28 | 379 | -32.000% |
| 2026-10-19 | 43.00 | 43.20 | 43.00 | 43.00 | -7.168% | 26 | 354 | -35.163% |
| 2026-10-16 | 46.32 | 46.32 | 46.32 | 46.32 | +5.273% | 1 | 355 | -39.810% |
| 2026-10-15 | 44.50 | 44.80 | 44.00 | 44.00 | +11.392% | 123 | 284 | -36.636% |
| 2026-10-14 | 40.50 | 40.50 | 39.50 | 39.50 | -13.187% | 4 | 282 | -29.418% |
| 2026-10-13 | 46.75 | 46.75 | 45.50 | 45.50 | -1.087% | 30 | 282 | -38.725% |
| 2026-10-12 | 46.40 | 46.40 | 46.00 | 46.00 | -3.564% | 15 | 287 | -39.391% |
| 2026-10-09 | 48.00 | 48.10 | 47.46 | 47.70 | +15.023% | 57 | 247 | -41.551% |
| 2026-10-07 | 40.85 | 41.50 | 40.85 | 41.47 | -10.817% | 8 | 241 | -32.771% |
| 2026-10-06 | 46.20 | 46.50 | 45.15 | 46.50 | +4.354% | 10 | 244 | -40.043% |
| 2026-10-05 | 45.55 | 45.55 | 43.70 | 44.56 | -0.978% | 14 | 235 | -37.433% |
| 2026-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | -5.759% | 10 | 225 | -38.044% |
| 2026-10-01 | 46.40 | 47.75 | 46.40 | 47.75 | +3.804% | 6 | 230 | -41.613% |
| 2026-09-30 | 48.20 | 48.20 | 46.00 | 46.00 | -4.167% | 7 | 230 | -39.391% |
| 2026-09-29 | 46.85 | 48.00 | 46.35 | 48.00 | +6.007% | 13 | 242 | -41.917% |
| 2026-09-28 | 46.00 | 46.72 | 44.50 | 45.28 | -20.211% | 19 | 235 | -38.428% |
| 2026-09-25 | 56.70 | 56.75 | 56.70 | 56.75 | +1.703% | 50 | 269 | -50.872% |
| 2026-09-24 | 54.75 | 55.80 | 53.50 | 55.80 | -2.787% | 21 | 253 | -50.036% |
| 2026-09-23 | 58.75 | 58.75 | 56.45 | 57.40 | -5.514% | 25 | 238 | -51.429% |
| 2026-09-22 | 61.05 | 61.05 | 60.10 | 60.75 | -7.815% | 7 | 236 | -54.107% |
| 2026-09-18 | 64.86 | 65.90 | 63.11 | 65.90 | +2.393% | 13 | 233 | -57.693% |
| 2026-09-17 | 64.53 | 64.53 | 64.35 | 64.36 | +11.697% | 12 | 243 | -56.681% |
| 2026-09-16 | 63.50 | 63.65 | 57.59 | 57.62 | -4.760% | 33 | 254 | -51.614% |
| 2026-09-15 | 58.15 | 60.50 | 58.15 | 60.50 | +2.891% | 22 | 234 | -53.917% |
| 2026-09-14 | 57.85 | 60.65 | 57.00 | 58.80 | -7.329% | 28 | 225 | -52.585% |
| 2026-09-11 | 63.50 | 63.50 | 63.45 | 63.45 | +1.035% | 4 | 224 | -56.060% |
| 2026-09-10 | 62.80 | 62.80 | 62.80 | 62.80 | -7.470% | 2 | 224 | -55.605% |
| 2026-09-09 | 67.87 | 67.87 | 67.87 | 67.87 | +3.936% | 15 | 224 | -58.921% |
| 2026-09-08 | 67.50 | 68.20 | 65.30 | 65.30 | -8.415% | 7 | 223 | -57.305% |
| 2026-09-04 | 71.10 | 71.30 | 71.10 | 71.30 | +7.900% | 2 | 222 | -60.898% |
| 2026-09-02 | 65.10 | 66.70 | 65.10 | 66.08 | +3.250% | 28 | 231 | -57.809% |
| 2026-09-01 | 64.60 | 64.70 | 64.00 | 64.00 | -9.605% | 17 | 219 | -56.438% |
| 2026-08-31 | 70.00 | 70.80 | 70.00 | 70.80 | -4.065% | 6 | 220 | -60.621% |
| 2026-08-28 | 87.00 | 87.00 | 73.04 | 73.80 | -14.186% | 27 | 199 | -62.222% |
| 2026-08-27 | 83.60 | 86.00 | 83.60 | 86.00 | +0.762% | 4 | 199 | -67.581% |
| 2026-08-26 | 87.75 | 87.75 | 85.29 | 85.35 | -3.450% | 8 | 198 | -67.335% |
| 2026-08-25 | 86.29 | 88.40 | 86.22 | 88.40 | -3.955% | 7 | 198 | -68.462% |
| 2026-08-24 | 91.81 | 92.04 | 91.81 | 92.04 | +4.949% | 2 | 200 | -69.709% |
| 2026-08-21 | 83.80 | 87.82 | 83.80 | 87.70 | +12.943% | 10 | 192 | -68.210% |
| 2026-08-20 | 77.65 | 77.65 | 77.65 | 77.65 | +0.271% | 1 | 191 | -64.095% |
| 2026-08-19 | 74.00 | 77.70 | 74.00 | 77.44 | +18.737% | 18 | 199 | -63.998% |
| 2026-08-18 | 65.80 | 65.80 | 65.22 | 65.22 | -2.700% | 4 | 195 | -57.252% |
| 2026-08-14 | 67.86 | 67.86 | 67.03 | 67.03 | +2.492% | 18 | 191 | -58.407% |
| 2026-08-13 | 67.20 | 67.20 | 65.40 | 65.40 | -7.692% | 37 | 223 | -57.370% |
| 2026-08-12 | 70.95 | 70.95 | 70.85 | 70.85 | +3.130% | 2 | 224 | -60.649% |
| 2026-08-11 | 68.60 | 68.75 | 68.60 | 68.70 | +0.146% | 3 | 222 | -59.418% |
| 2026-08-10 | 63.50 | 68.60 | 63.50 | 68.60 | +3.704% | 41 | 185 | -59.359% |
| 2026-08-07 | 66.26 | 66.50 | 64.50 | 66.15 | +11.797% | 42 | 168 | -57.853% |
| 2026-08-06 | 59.20 | 59.20 | 59.17 | 59.17 | +3.354% | 8 | 160 | -52.882% |
| 2026-08-05 | 54.27 | 57.25 | 54.27 | 57.25 | +30.262% | 8 | 159 | -51.301% |
| 2026-08-03 | 42.30 | 43.95 | 42.30 | 43.95 | -0.114% | 12 | 154 | -36.564% |
| 2026-07-31 | 42.43 | 44.00 | 42.43 | 44.00 | -2.655% | 5 | 151 | -36.636% |
| 2026-07-29 | 42.10 | 45.20 | 41.80 | 45.20 | +4.052% | 49 | 176 | -38.319% |
| 2026-07-28 | 42.93 | 44.01 | 42.93 | 43.44 | -5.565% | 4 | 176 | -35.820% |
| 2026-07-24 | 45.80 | 46.00 | 45.80 | 46.00 | +0.393% | 25 | 151 | -39.391% |
| 2026-07-23 | 45.80 | 46.00 | 45.70 | 45.82 | -11.800% | 22 | 132 | -39.153% |
| 2026-07-22 | 51.95 | 51.95 | 51.95 | 51.95 | +12.179% | 1 | 133 | -46.333% |
| 2026-07-21 | 46.31 | 46.31 | 46.31 | 46.31 | +5.250% | 1 | 134 | -39.797% |
| 2026-07-17 | 44.73 | 44.90 | 44.00 | 44.00 | +2.828% | 3 | 133 | -36.636% |
| 2026-07-16 | 42.79 | 42.79 | 42.79 | 42.79 | -8.038% | 1 | 132 | -34.845% |
| 2026-07-15 | 46.99 | 47.91 | 46.53 | 46.53 | +5.798% | 3 | 129 | -40.082% |
| 2026-07-13 | 43.98 | 43.98 | 43.98 | 43.98 | -16.229% | 1 | 128 | -36.608% |
| 2026-07-09 | 52.50 | 52.50 | 52.50 | 52.50 | -3.208% | 2 | 126 | -46.895% |
| 2026-07-06 | 52.50 | 54.24 | 52.50 | 54.24 | +3.432% | 22 | 145 | -48.599% |
| 2026-07-02 | 52.80 | 52.80 | 52.44 | 52.44 | +3.944% | 19 | 126 | -46.834% |
| 2026-07-01 | 50.51 | 50.51 | 50.45 | 50.45 | +6.772% | 2 | 126 | -44.737% |
| 2026-06-29 | 47.25 | 47.25 | 47.25 | 47.25 | -4.352% | 1 | 126 | -40.995% |
| 2026-06-26 | 49.68 | 49.68 | 49.40 | 49.40 | +5.782% | 3 | 123 | -43.563% |
| 2026-06-25 | 46.17 | 46.70 | 46.17 | 46.70 | +5.038% | 2 | 123 | -40.300% |
| 2026-06-24 | 45.50 | 47.40 | 44.00 | 44.46 | -17.052% | 14 | 124 | -37.292% |
| 2026-06-23 | 54.25 | 54.30 | 53.60 | 53.60 | -7.554% | 4 | 122 | -47.985% |
| 2026-06-22 | 57.98 | 57.98 | 57.98 | 57.98 | -7.734% | 1 | 121 | -51.914% |
| 2026-06-18 | 62.84 | 62.84 | 62.84 | 62.84 | -10.229% | 5 | 127 | -55.633% |
| 2026-06-17 | 70.00 | 70.00 | 70.00 | 70.00 | +2.041% | 1 | 133 | -60.171% |
| 2026-06-16 | 69.30 | 69.30 | 68.60 | 68.60 | +1.359% | 4 | 133 | -59.359% |
| 2026-06-15 | 71.00 | 71.04 | 67.68 | 67.68 | +10.228% | 18 | 122 | -58.806% |
| 2026-06-12 | 61.35 | 61.40 | 61.35 | 61.40 | +17.873% | 2 | 121 | -54.593% |
| 2026-06-11 | 52.55 | 52.69 | 51.33 | 52.09 | -0.932% | 17 | 126 | -46.477% |
| 2026-06-10 | 57.84 | 58.32 | 52.57 | 52.58 | -23.797% | 10 | 119 | -46.976% |
| 2026-06-05 | 72.05 | 72.05 | 68.92 | 69.00 | -15.956% | 8 | 120 | -59.594% |
| 2026-06-01 | 82.10 | 82.10 | 82.10 | 82.10 | +2.625% | 1 | 119 | -66.041% |
| 2026-05-27 | 77.85 | 80.00 | 77.85 | 80.00 | -4.478% | 2 | 118 | -65.150% |
| 2026-05-26 | 83.75 | 83.75 | 83.75 | 83.75 | -0.060% | 1 | 119 | -66.710% |
| 2026-05-22 | 83.80 | 83.80 | 83.80 | 83.80 | -2.068% | 2 | 121 | -66.730% |
| 2026-05-21 | 85.57 | 85.57 | 85.57 | 85.57 | +3.096% | 1 | 120 | -67.418% |
| 2026-05-20 | 83.00 | 83.00 | 83.00 | 83.00 | -2.924% | 1 | 121 | -66.410% |
| 2026-05-19 | 85.00 | 85.85 | 82.63 | 85.50 | -2.841% | 5 | 118 | -67.392% |
| 2026-05-18 | 88.00 | 88.00 | 88.00 | 88.00 | +0.917% | 1 | 117 | -68.318% |
| 2026-05-15 | 87.40 | 87.40 | 87.20 | 87.20 | -13.130% | 3 | 116 | -68.028% |
| 2026-05-13 | 100.38 | 100.38 | 100.38 | 100.38 | -2.259% | 1 | 116 | -72.226% |
| 2026-05-08 | 102.70 | 102.70 | 102.70 | 102.70 | +1.623% | 1 | 116 | -72.853% |
| 2026-05-06 | 102.00 | 102.00 | 101.06 | 101.06 | +12.114% | 2 | 118 | -72.412% |
| 2026-05-05 | 90.10 | 90.21 | 90.05 | 90.14 | +2.560% | 4 | 119 | -69.070% |
| 2026-04-29 | 89.52 | 89.53 | 87.89 | 87.89 | -4.103% | 5 | 118 | -68.279% |
| 2026-04-28 | 92.15 | 92.15 | 91.65 | 91.65 | -8.176% | 2 | 116 | -69.580% |
| 2026-04-27 | 99.81 | 99.81 | 99.81 | 99.81 | -4.185% | 1 | 114 | -72.067% |
| 2026-04-23 | 104.17 | 104.17 | 104.17 | 104.17 | -11.345% | 1 | 115 | -73.236% |
| 2026-04-17 | 117.50 | 117.50 | 117.50 | 117.50 | +3.909% | 1 | 114 | -76.272% |
| 2026-04-16 | 113.08 | 113.08 | 113.08 | 113.08 | -0.370% | 88 | 115 | -75.345% |
| 2026-04-15 | 114.58 | 114.58 | 113.50 | 113.50 | -1.003% | 2 | 40 | -75.436% |
| 2026-04-14 | 114.65 | 114.65 | 114.65 | 114.65 | +3.521% | 1 | 40 | -75.683% |
| 2026-04-10 | 112.40 | 112.40 | 110.75 | 110.75 | -1.948% | 2 | 39 | -74.826% |
| 2026-04-09 | 110.05 | 112.95 | 110.05 | 112.95 | -0.921% | 3 | 37 | -75.317% |
| 2026-04-08 | 114.00 | 114.00 | 114.00 | 114.00 | +7.345% | 3 | 36 | -75.544% |
| 2026-04-06 | 107.05 | 107.05 | 106.20 | 106.20 | +0.426% | 2 | 33 | -73.748% |
| 2026-04-02 | 105.00 | 105.75 | 105.00 | 105.75 | +5.962% | 11 | 31 | -73.636% |
| 2026-03-31 | 99.80 | 99.80 | 99.80 | 99.80 | +2.972% | 1 | 31 | -72.064% |
| 2026-03-30 | 96.92 | 96.92 | 96.92 | 96.92 | +1.828% | 1 | 32 | -71.234% |
| 2026-03-27 | 90.65 | 96.45 | 90.65 | 95.18 | +11.976% | 7 | 31 | -70.708% |
| 2026-03-26 | 88.89 | 88.89 | 85.00 | 85.00 | -10.995% | 3 | 28 | -67.200% |
| 2026-03-25 | 97.29 | 97.29 | 95.50 | 95.50 | +11.827% | 7 | 27 | -70.806% |
| 2026-03-24 | 85.40 | 85.40 | 85.40 | 85.40 | +1.970% | 1 | 26 | -67.354% |
| 2026-03-23 | 85.00 | 90.05 | 83.75 | 83.75 | -5.088% | 7 | 25 | -66.710% |
| 2026-03-20 | 94.85 | 95.49 | 88.24 | 88.24 | -11.936% | 11 | 20 | -68.404% |
| 2026-03-19 | 93.77 | 100.20 | 93.77 | 100.20 | -14.139% | 8 | 22 | -72.176% |
| 2026-03-18 | 120.00 | 120.00 | 116.70 | 116.70 | -10.746% | 4 | 23 | -76.110% |
| 2026-03-17 | 130.75 | 130.75 | 130.75 | 130.75 | -7.072% | 1 | 20 | -78.677% |
| 2026-03-12 | 143.68 | 143.68 | 140.70 | 140.70 | -0.985% | 2 | 19 | -80.185% |
| 2026-03-09 | 142.10 | 142.10 | 142.10 | 142.10 | -1.319% | 1 | 18 | -80.380% |
| 2026-03-04 | 144.00 | 144.00 | 144.00 | 144.00 | +1.408% | 5 | 17 | -80.639% |
| 2026-03-03 | 142.00 | 142.00 | 142.00 | 142.00 | -5.207% | 5 | 17 | -80.366% |
| 2026-02-23 | 148.80 | 149.80 | 148.80 | 149.80 | +10.448% | 2 | 12 | -81.389% |
| 2026-02-09 | 135.40 | 135.63 | 135.40 | 135.63 | +16.822% | 2 | 12 | -79.444% |
| 2026-02-05 | 116.10 | 116.10 | 116.10 | 116.10 | -13.776% | 1 | 12 | -75.986% |
| 2026-02-04 | 134.65 | 134.65 | 134.65 | 134.65 | +6.141% | 1 | 13 | -79.294% |
| 2026-02-03 | 124.56 | 126.86 | 124.56 | 126.86 | +11.183% | 2 | 14 | -78.023% |
| 2026-02-02 | 114.10 | 114.10 | 114.10 | 114.10 | -9.509% | 1 | 12 | -75.565% |
| 2026-01-30 | 138.33 | 138.33 | 124.60 | 126.09 | -18.388% | 7 | 11 | -77.889% |
| 2026-01-29 | 154.50 | 154.50 | 154.50 | 154.50 | -5.215% | 3 | 4 | -81.955% |
| 2026-01-28 | 163.00 | 163.00 | 163.00 | 163.00 | 0.000% | 1 | 1 | -82.896% |