GLD270319C00365000
GLD Mar 19 2027 365.00 Call
optionOPRA
EODNov 3, 2026
20.00USD-3.241%(-0.67)3Vol861OI
GLD270319C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 20.80 | 20.80 | 20.00 | 20.00 | -3.241% | 3 | 860 | 0.000% |
| 2026-11-02 | 20.40 | 21.19 | 20.40 | 20.67 | +13.136% | 19 | 855 | -3.241% |
| 2026-10-30 | 20.43 | 20.71 | 18.10 | 18.27 | -24.815% | 37 | 847 | +9.469% |
| 2026-10-29 | 24.37 | 24.37 | 23.48 | 24.30 | -10.000% | 49 | 881 | -17.695% |
| 2026-10-28 | 25.50 | 27.00 | 25.50 | 27.00 | +0.897% | 25 | 886 | -25.926% |
| 2026-10-27 | 25.60 | 26.76 | 25.60 | 26.76 | +11.500% | 10 | 884 | -25.262% |
| 2026-10-26 | 23.59 | 24.89 | 23.52 | 24.00 | +0.418% | 654 | 320 | -16.667% |
| 2026-10-23 | 25.00 | 25.00 | 23.28 | 23.90 | -5.121% | 48 | 296 | -16.318% |
| 2026-10-22 | 26.60 | 26.60 | 25.19 | 25.19 | -19.159% | 195 | 123 | -20.603% |
| 2026-10-21 | 31.25 | 31.31 | 31.16 | 31.16 | +1.169% | 21 | 116 | -35.815% |
| 2026-10-20 | 31.22 | 31.27 | 30.80 | 30.80 | -3.690% | 30 | 96 | -35.065% |
| 2026-10-19 | 32.70 | 32.70 | 31.98 | 31.98 | -6.491% | 15 | 81 | -37.461% |
| 2026-10-16 | 34.20 | 34.20 | 34.20 | 34.20 | +2.457% | 22 | 59 | -41.520% |
| 2026-10-15 | 33.38 | 33.38 | 33.38 | 33.38 | -5.144% | 3 | 57 | -40.084% |
| 2026-10-12 | 35.40 | 35.40 | 35.19 | 35.19 | -5.909% | 2 | 55 | -43.166% |
| 2026-10-09 | 37.35 | 37.40 | 37.35 | 37.40 | +14.830% | 20 | 45 | -46.524% |
| 2026-10-07 | 30.75 | 32.63 | 30.75 | 32.57 | -2.921% | 31 | 45 | -38.594% |
| 2026-10-05 | 33.75 | 33.75 | 33.55 | 33.55 | -5.758% | 7 | 48 | -40.387% |
| 2026-10-02 | 35.60 | 35.60 | 35.60 | 35.60 | -19.457% | 2 | 48 | -43.820% |
| 2026-09-25 | 44.20 | 44.20 | 44.20 | 44.20 | +3.392% | 7 | 41 | -54.751% |
| 2026-09-24 | 42.70 | 42.75 | 42.70 | 42.75 | -7.468% | 6 | 40 | -53.216% |
| 2026-09-23 | 46.20 | 46.20 | 46.20 | 46.20 | -6.193% | 3 | 37 | -56.710% |
| 2026-09-22 | 49.20 | 49.25 | 49.20 | 49.25 | -14.571% | 2 | 36 | -59.391% |
| 2026-09-09 | 57.65 | 57.65 | 57.65 | 57.65 | -5.908% | 1 | 35 | -65.308% |
| 2026-09-03 | 61.27 | 61.27 | 61.27 | 61.27 | +4.201% | 1 | 35 | -67.358% |
| 2026-08-31 | 58.80 | 58.80 | 58.80 | 58.80 | -20.304% | 1 | 34 | -65.986% |
| 2026-08-27 | 73.78 | 73.78 | 73.78 | 73.78 | -1.006% | 1 | 34 | -72.892% |
| 2026-08-21 | 74.82 | 74.82 | 74.53 | 74.53 | +31.261% | 6 | 34 | -73.165% |
| 2026-08-18 | 56.78 | 56.78 | 56.78 | 56.78 | +1.939% | 1 | 33 | -64.776% |
| 2026-08-10 | 55.20 | 55.70 | 55.20 | 55.70 | +1.273% | 4 | 32 | -64.093% |
| 2026-08-07 | 54.40 | 55.00 | 54.40 | 55.00 | +12.867% | 3 | 32 | -63.636% |
| 2026-08-06 | 48.52 | 48.73 | 48.52 | 48.73 | +3.924% | 11 | 41 | -58.958% |
| 2026-08-05 | 46.89 | 46.89 | 46.89 | 46.89 | +36.387% | 10 | 31 | -57.347% |
| 2026-08-03 | 33.40 | 34.38 | 33.40 | 34.38 | -6.449% | 2 | 30 | -41.827% |
| 2026-07-30 | 36.75 | 36.75 | 36.75 | 36.75 | +6.398% | 1 | 31 | -45.578% |
| 2026-07-29 | 32.40 | 34.54 | 32.40 | 34.54 | +2.038% | 2 | 31 | -42.096% |
| 2026-07-28 | 33.75 | 33.85 | 33.75 | 33.85 | -20.726% | 5 | 34 | -40.916% |
| 2026-07-22 | 42.70 | 42.70 | 42.70 | 42.70 | +11.780% | 4 | 36 | -53.162% |
| 2026-07-21 | 38.20 | 38.20 | 38.20 | 38.20 | +10.405% | 1 | 37 | -47.644% |
| 2026-07-20 | 34.70 | 35.20 | 34.55 | 34.60 | -3.675% | 39 | 61 | -42.197% |
| 2026-07-17 | 34.60 | 35.92 | 34.60 | 35.92 | +7.224% | 12 | 50 | -44.321% |
| 2026-07-16 | 34.70 | 34.70 | 33.50 | 33.50 | -12.073% | 10 | 40 | -40.299% |
| 2026-07-15 | 36.12 | 38.10 | 36.12 | 38.10 | +8.857% | 22 | 46 | -47.507% |
| 2026-07-13 | 36.44 | 36.44 | 34.62 | 35.00 | -13.580% | 27 | 23 | -42.857% |
| 2026-07-10 | 40.10 | 40.50 | 40.10 | 40.50 | -6.574% | 4 | 23 | -50.617% |
| 2026-07-07 | 43.35 | 43.35 | 43.35 | 43.35 | +1.285% | 1 | 24 | -53.864% |
| 2026-07-02 | 42.80 | 42.80 | 42.80 | 42.80 | +11.313% | 3 | 21 | -53.271% |
| 2026-06-30 | 36.71 | 38.45 | 36.71 | 38.45 | +3.639% | 3 | 21 | -47.984% |
| 2026-06-29 | 37.10 | 37.10 | 37.10 | 37.10 | -3.711% | 1 | 20 | -46.092% |
| 2026-06-25 | 38.53 | 38.53 | 38.53 | 38.53 | +6.172% | 1 | 24 | -48.092% |
| 2026-06-24 | 37.98 | 37.98 | 36.29 | 36.29 | -25.175% | 6 | 23 | -44.888% |
| 2026-06-22 | 48.16 | 48.50 | 48.16 | 48.50 | -19.502% | 2 | 21 | -58.763% |
| 2026-06-15 | 60.20 | 60.25 | 60.20 | 60.25 | +17.676% | 2 | 20 | -66.805% |
| 2026-06-12 | 51.20 | 51.20 | 51.20 | 51.20 | +21.557% | 1 | 19 | -60.938% |
| 2026-06-11 | 42.61 | 42.61 | 42.12 | 42.12 | -25.200% | 5 | 20 | -52.517% |
| 2026-06-09 | 56.31 | 56.31 | 56.31 | 56.31 | -4.656% | 10 | 31 | -64.482% |
| 2026-06-08 | 59.09 | 59.09 | 59.06 | 59.06 | -18.006% | 11 | 20 | -66.136% |
| 2026-05-28 | 71.95 | 72.03 | 71.95 | 72.03 | +6.869% | 2 | 21 | -72.234% |
| 2026-05-27 | 67.66 | 67.66 | 67.40 | 67.40 | -22.090% | 3 | 20 | -70.326% |
| 2026-05-12 | 86.51 | 86.51 | 86.51 | 86.51 | +9.423% | 1 | 19 | -76.881% |
| 2026-05-05 | 78.75 | 79.10 | 78.70 | 79.06 | +4.026% | 10 | 22 | -74.703% |
| 2026-05-04 | 78.00 | 78.00 | 76.00 | 76.00 | -18.280% | 4 | 18 | -73.684% |
| 2026-04-23 | 93.00 | 93.00 | 93.00 | 93.00 | -8.184% | 1 | 14 | -78.495% |
| 2026-04-14 | 101.29 | 101.29 | 101.29 | 101.29 | -1.229% | 1 | 14 | -80.255% |
| 2026-04-01 | 102.55 | 102.55 | 102.55 | 102.55 | +8.404% | 1 | 14 | -80.497% |
| 2026-03-31 | 94.60 | 94.60 | 94.60 | 94.60 | +19.975% | 1 | 15 | -78.858% |
| 2026-03-26 | 78.85 | 78.85 | 78.85 | 78.85 | -6.041% | 1 | 15 | -74.635% |
| 2026-03-25 | 85.00 | 85.00 | 83.92 | 83.92 | +15.832% | 11 | 16 | -76.168% |
| 2026-03-24 | 72.45 | 72.45 | 72.45 | 72.45 | -3.490% | 1 | 19 | -72.395% |
| 2026-03-23 | 75.07 | 75.07 | 75.07 | 75.07 | -13.204% | 10 | 18 | -73.358% |
| 2026-03-20 | 86.49 | 86.49 | 86.49 | 86.49 | -1.290% | 2 | 8 | -76.876% |
| 2026-03-19 | 88.50 | 88.50 | 87.62 | 87.62 | -35.574% | 2 | 6 | -77.174% |
| 2026-03-10 | 135.30 | 136.00 | 135.30 | 136.00 | +8.800% | 2 | 4 | -85.294% |
| 2026-03-05 | 125.00 | 125.00 | 125.00 | 125.00 | -2.837% | 1 | 4 | -84.000% |
| 2026-03-03 | 128.65 | 128.65 | 128.65 | 128.65 | -12.184% | 1 | 4 | -84.454% |
| 2026-03-02 | 146.50 | 146.50 | 146.50 | 146.50 | +23.827% | 1 | 4 | -86.348% |
| 2026-02-10 | 118.31 | 118.31 | 118.31 | 118.31 | +6.022% | 1 | 3 | -83.095% |
| 2026-02-03 | 111.59 | 111.59 | 111.59 | 111.59 | +16.531% | 1 | 2 | -82.077% |
| 2026-02-02 | 95.76 | 95.76 | 95.76 | 95.76 | -22.462% | 1 | 2 | -79.114% |
| 2026-01-26 | 123.50 | 123.50 | 123.50 | 123.50 | 0.000% | 1 | 1 | -83.806% |