GLD270319C00360000
GLD Mar 19 2027 360.00 Call
optionOPRA
EODNov 3, 2026
22.20USD-4.104%(-0.95)33Vol645OI
GLD270319C00360000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 22.50 | 22.60 | 22.20 | 22.20 | -4.104% | 33 | 614 | 0.000% |
| 2026-11-02 | 22.70 | 24.45 | 22.70 | 23.15 | +11.836% | 118 | 590 | -4.104% |
| 2026-10-30 | 22.90 | 23.27 | 20.20 | 20.70 | -21.739% | 149 | 561 | +7.246% |
| 2026-10-29 | 27.19 | 27.19 | 26.45 | 26.45 | -13.136% | 7 | 559 | -16.068% |
| 2026-10-28 | 28.82 | 30.45 | 28.70 | 30.45 | +13.323% | 19 | 553 | -27.094% |
| 2026-10-26 | 26.93 | 26.93 | 26.87 | 26.87 | +0.037% | 5 | 548 | -17.380% |
| 2026-10-23 | 27.85 | 27.93 | 26.05 | 26.86 | -8.045% | 23 | 547 | -17.349% |
| 2026-10-22 | 29.20 | 29.21 | 29.20 | 29.21 | -16.063% | 37 | 565 | -23.999% |
| 2026-10-21 | 34.25 | 34.80 | 34.25 | 34.80 | -0.143% | 10 | 567 | -36.207% |
| 2026-10-20 | 34.45 | 34.85 | 34.31 | 34.85 | -2.789% | 6 | 564 | -36.298% |
| 2026-10-19 | 35.85 | 35.85 | 35.85 | 35.85 | -6.029% | 1 | 565 | -38.075% |
| 2026-10-16 | 39.20 | 39.20 | 38.15 | 38.15 | +17.025% | 2 | 565 | -41.809% |
| 2026-10-14 | 32.60 | 32.60 | 32.60 | 32.60 | -13.757% | 25 | 565 | -31.902% |
| 2026-10-13 | 37.80 | 37.80 | 37.80 | 37.80 | -2.149% | 30 | 595 | -41.270% |
| 2026-10-12 | 38.20 | 38.63 | 38.20 | 38.63 | -4.499% | 56 | 611 | -42.532% |
| 2026-10-09 | 40.09 | 40.45 | 40.09 | 40.45 | +12.361% | 61 | 554 | -45.117% |
| 2026-10-08 | 35.92 | 36.26 | 34.81 | 36.00 | -6.712% | 60 | 500 | -38.333% |
| 2026-10-06 | 38.00 | 38.69 | 38.00 | 38.59 | +2.361% | 56 | 461 | -42.472% |
| 2026-10-05 | 37.70 | 37.70 | 37.70 | 37.70 | -0.659% | 4 | 457 | -41.114% |
| 2026-10-02 | 40.47 | 40.47 | 37.95 | 37.95 | -3.997% | 59 | 411 | -41.502% |
| 2026-10-01 | 39.65 | 39.65 | 39.53 | 39.53 | -1.421% | 8 | 408 | -43.840% |
| 2026-09-29 | 40.05 | 40.10 | 40.00 | 40.10 | +4.700% | 3 | 407 | -44.638% |
| 2026-09-28 | 37.77 | 38.30 | 37.77 | 38.30 | -21.629% | 39 | 369 | -42.037% |
| 2026-09-25 | 48.87 | 48.87 | 48.87 | 48.87 | +2.025% | 1 | 391 | -54.573% |
| 2026-09-24 | 46.10 | 47.95 | 46.10 | 47.90 | -3.017% | 280 | 529 | -53.653% |
| 2026-09-23 | 50.70 | 50.70 | 49.39 | 49.39 | -9.823% | 3 | 528 | -55.052% |
| 2026-09-22 | 53.05 | 54.77 | 53.05 | 54.77 | +0.959% | 2 | 526 | -59.467% |
| 2026-09-21 | 56.10 | 56.10 | 54.25 | 54.25 | -7.090% | 2 | 524 | -59.078% |
| 2026-09-18 | 55.73 | 58.39 | 55.73 | 58.39 | +4.924% | 3 | 525 | -61.980% |
| 2026-09-17 | 57.40 | 57.40 | 55.65 | 55.65 | +6.101% | 8 | 523 | -60.108% |
| 2026-09-15 | 52.25 | 52.45 | 52.25 | 52.45 | +0.575% | 2 | 523 | -57.674% |
| 2026-09-14 | 50.57 | 52.15 | 50.52 | 52.15 | -6.875% | 4 | 521 | -57.430% |
| 2026-09-10 | 56.00 | 56.00 | 56.00 | 56.00 | -3.465% | 10 | 511 | -60.357% |
| 2026-09-08 | 60.03 | 60.03 | 58.01 | 58.01 | -6.886% | 5 | 508 | -61.731% |
| 2026-09-04 | 62.30 | 62.30 | 62.30 | 62.30 | +7.174% | 2 | 506 | -64.366% |
| 2026-09-02 | 58.13 | 58.13 | 58.13 | 58.13 | +5.691% | 1 | 505 | -61.810% |
| 2026-09-01 | 56.78 | 56.78 | 55.00 | 55.00 | -16.603% | 23 | 486 | -59.636% |
| 2026-08-28 | 72.00 | 72.00 | 65.95 | 65.95 | -12.078% | 24 | 468 | -66.338% |
| 2026-08-27 | 75.01 | 75.01 | 75.01 | 75.01 | -7.963% | 1 | 469 | -70.404% |
| 2026-08-25 | 78.00 | 81.50 | 78.00 | 81.50 | +0.568% | 3 | 474 | -72.761% |
| 2026-08-24 | 83.36 | 83.36 | 81.04 | 81.04 | +2.388% | 3 | 475 | -72.606% |
| 2026-08-21 | 77.36 | 79.15 | 76.15 | 79.15 | +12.749% | 5 | 476 | -71.952% |
| 2026-08-20 | 70.03 | 70.20 | 70.03 | 70.20 | +0.862% | 3 | 473 | -68.376% |
| 2026-08-19 | 69.60 | 69.60 | 69.60 | 69.60 | +21.001% | 1 | 472 | -68.103% |
| 2026-08-18 | 57.52 | 57.52 | 57.52 | 57.52 | -8.698% | 1 | 473 | -61.405% |
| 2026-08-17 | 63.00 | 63.00 | 63.00 | 63.00 | +6.061% | 1 | 472 | -64.762% |
| 2026-08-14 | 59.40 | 59.40 | 59.40 | 59.40 | +2.839% | 8 | 464 | -62.626% |
| 2026-08-13 | 58.91 | 58.91 | 57.76 | 57.76 | -9.750% | 15 | 479 | -61.565% |
| 2026-08-12 | 63.40 | 64.00 | 62.95 | 64.00 | +6.667% | 4 | 479 | -65.313% |
| 2026-08-11 | 62.40 | 62.40 | 60.00 | 60.00 | -1.316% | 2 | 479 | -63.000% |
| 2026-08-10 | 60.80 | 60.80 | 60.80 | 60.80 | +5.009% | 1 | 478 | -63.487% |
| 2026-08-07 | 58.54 | 58.80 | 57.87 | 57.90 | +14.767% | 408 | 81 | -61.658% |
| 2026-08-06 | 51.92 | 51.92 | 50.45 | 50.45 | +1.326% | 2 | 81 | -55.996% |
| 2026-08-05 | 49.79 | 49.79 | 49.79 | 49.79 | +27.929% | 1 | 80 | -55.413% |
| 2026-08-04 | 39.00 | 39.20 | 38.92 | 38.92 | +3.511% | 13 | 77 | -42.960% |
| 2026-08-03 | 37.60 | 37.60 | 37.60 | 37.60 | +0.642% | 2 | 77 | -40.957% |
| 2026-07-31 | 36.29 | 37.36 | 36.29 | 37.36 | -10.622% | 3 | 76 | -40.578% |
| 2026-07-30 | 40.00 | 41.80 | 40.00 | 41.80 | +5.025% | 3 | 75 | -46.890% |
| 2026-07-29 | 39.80 | 39.80 | 39.80 | 39.80 | -2.331% | 1 | 74 | -44.221% |
| 2026-07-24 | 40.22 | 40.75 | 40.22 | 40.75 | +3.034% | 2 | 73 | -45.521% |
| 2026-07-23 | 39.64 | 39.64 | 39.55 | 39.55 | -14.763% | 2 | 72 | -43.869% |
| 2026-07-22 | 46.40 | 46.40 | 46.40 | 46.40 | +19.897% | 2 | 74 | -52.155% |
| 2026-07-17 | 37.55 | 38.70 | 37.55 | 38.70 | +3.145% | 5 | 70 | -42.636% |
| 2026-07-16 | 37.52 | 37.52 | 37.52 | 37.52 | -12.480% | 1 | 69 | -40.832% |
| 2026-07-14 | 42.87 | 42.87 | 42.87 | 42.87 | +13.413% | 1 | 70 | -48.216% |
| 2026-07-13 | 37.80 | 37.80 | 37.80 | 37.80 | -12.399% | 1 | 70 | -41.270% |
| 2026-07-10 | 43.50 | 43.65 | 42.95 | 43.15 | -4.387% | 10 | 70 | -48.552% |
| 2026-07-09 | 45.13 | 45.13 | 45.13 | 45.13 | +5.815% | 1 | 71 | -50.809% |
| 2026-07-08 | 42.65 | 42.65 | 42.65 | 42.65 | -5.558% | 1 | 70 | -47.948% |
| 2026-07-02 | 45.16 | 45.16 | 45.16 | 45.16 | +2.520% | 1 | 70 | -50.841% |
| 2026-07-01 | 44.05 | 44.05 | 44.05 | 44.05 | +12.833% | 2 | 72 | -49.603% |
| 2026-06-24 | 39.05 | 40.45 | 39.04 | 39.04 | -16.972% | 5 | 73 | -43.135% |
| 2026-06-23 | 47.02 | 47.02 | 47.02 | 47.02 | -10.998% | 1 | 72 | -52.786% |
| 2026-06-18 | 52.83 | 52.83 | 52.83 | 52.83 | -13.916% | 1 | 71 | -57.978% |
| 2026-06-17 | 61.34 | 61.37 | 61.34 | 61.37 | +13.648% | 2 | 72 | -63.826% |
| 2026-06-12 | 54.00 | 54.00 | 54.00 | 54.00 | +10.475% | 1 | 71 | -58.889% |
| 2026-06-10 | 50.90 | 51.19 | 48.88 | 48.88 | -24.040% | 6 | 70 | -54.583% |
| 2026-06-05 | 64.35 | 64.35 | 64.35 | 64.35 | -15.496% | 2 | 68 | -65.501% |
| 2026-06-02 | 76.15 | 76.15 | 76.15 | 76.15 | +0.594% | 4 | 72 | -70.847% |
| 2026-05-28 | 75.75 | 75.85 | 75.55 | 75.70 | -2.196% | 8 | 69 | -70.674% |
| 2026-05-22 | 77.40 | 77.40 | 77.40 | 77.40 | -2.776% | 2 | 67 | -71.318% |
| 2026-05-20 | 79.61 | 79.61 | 79.61 | 79.61 | +3.767% | 1 | 66 | -72.114% |
| 2026-05-19 | 76.72 | 76.72 | 76.72 | 76.72 | -20.249% | 1 | 67 | -71.064% |
| 2026-05-07 | 96.20 | 96.20 | 96.20 | 96.20 | +16.254% | 2 | 67 | -76.923% |
| 2026-05-05 | 82.50 | 82.75 | 82.50 | 82.75 | +0.486% | 2 | 67 | -73.172% |
| 2026-05-04 | 82.35 | 82.35 | 82.35 | 82.35 | -5.638% | 2 | 66 | -73.042% |
| 2026-04-30 | 87.27 | 87.27 | 87.27 | 87.27 | +4.141% | 2 | 66 | -74.562% |
| 2026-04-28 | 83.80 | 83.80 | 83.80 | 83.80 | -13.134% | 1 | 64 | -73.508% |
| 2026-04-24 | 96.47 | 96.47 | 96.47 | 96.47 | -11.601% | 1 | 65 | -76.988% |
| 2026-04-17 | 110.00 | 110.00 | 109.13 | 109.13 | +6.499% | 6 | 65 | -79.657% |
| 2026-04-10 | 104.20 | 104.20 | 102.47 | 102.47 | -3.083% | 6 | 60 | -78.335% |
| 2026-04-09 | 105.73 | 105.73 | 105.73 | 105.73 | -0.189% | 5 | 55 | -79.003% |
| 2026-04-08 | 105.93 | 105.93 | 105.93 | 105.93 | +10.344% | 10 | 50 | -79.043% |
| 2026-04-07 | 96.00 | 96.00 | 96.00 | 96.00 | -3.952% | 1 | 40 | -76.875% |
| 2026-04-06 | 99.31 | 100.31 | 99.31 | 99.95 | -6.580% | 12 | 39 | -77.789% |
| 2026-04-01 | 105.79 | 106.99 | 105.79 | 106.99 | +7.204% | 11 | 42 | -79.250% |
| 2026-03-31 | 92.17 | 99.80 | 92.17 | 99.80 | +8.478% | 18 | 31 | -77.756% |
| 2026-03-30 | 92.00 | 92.00 | 92.00 | 92.00 | +5.384% | 2 | 13 | -75.870% |
| 2026-03-27 | 87.29 | 87.30 | 87.29 | 87.30 | -3.247% | 2 | 15 | -74.570% |
| 2026-03-25 | 90.23 | 90.23 | 90.23 | 90.23 | +15.679% | 1 | 16 | -75.396% |
| 2026-03-24 | 78.00 | 78.00 | 78.00 | 78.00 | -2.973% | 1 | 15 | -71.538% |
| 2026-03-23 | 80.39 | 80.39 | 80.39 | 80.39 | -11.073% | 1 | 14 | -72.385% |
| 2026-03-20 | 90.40 | 90.40 | 90.40 | 90.40 | -1.202% | 1 | 15 | -75.442% |
| 2026-03-19 | 92.22 | 92.22 | 91.50 | 91.50 | -30.760% | 3 | 14 | -75.738% |
| 2026-03-03 | 132.15 | 132.15 | 132.15 | 132.15 | -11.694% | 1 | 11 | -83.201% |
| 2026-03-02 | 149.00 | 149.90 | 149.00 | 149.65 | +3.851% | 12 | 12 | -85.165% |
| 2026-02-27 | 141.00 | 144.10 | 141.00 | 144.10 | +25.446% | 13 | 13 | -84.594% |
| 2026-02-05 | 114.87 | 114.87 | 114.87 | 114.87 | +16.324% | 1 | 2 | -80.674% |
| 2026-02-02 | 98.75 | 98.75 | 98.75 | 98.75 | 0.000% | 1 | 1 | -77.519% |