GLD270319C00370000
GLD Mar 19 2027 370.00 Call
optionOPRA
EODNov 3, 2026
17.40USD-6.250%(-1.16)5Vol520OI
GLD270319C00370000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 17.66 | 17.90 | 17.40 | 17.40 | -6.250% | 5 | 519 | 0.000% |
| 2026-11-02 | 18.30 | 19.12 | 18.30 | 18.56 | +15.639% | 60 | 499 | -6.250% |
| 2026-10-30 | 18.72 | 19.00 | 15.87 | 16.05 | -23.206% | 84 | 466 | +8.411% |
| 2026-10-29 | 21.86 | 21.86 | 20.90 | 20.90 | -8.132% | 12 | 459 | -16.746% |
| 2026-10-28 | 23.00 | 23.00 | 22.66 | 22.75 | -4.492% | 5 | 569 | -23.516% |
| 2026-10-27 | 22.05 | 24.08 | 22.05 | 23.82 | +10.534% | 138 | 482 | -26.952% |
| 2026-10-26 | 21.07 | 22.35 | 21.07 | 21.55 | +0.748% | 88 | 433 | -19.258% |
| 2026-10-23 | 22.35 | 22.35 | 20.68 | 21.39 | -4.933% | 56 | 404 | -18.654% |
| 2026-10-22 | 24.50 | 24.50 | 22.50 | 22.50 | -19.786% | 62 | 376 | -22.667% |
| 2026-10-21 | 28.05 | 28.05 | 28.05 | 28.05 | +2.372% | 1 | 378 | -37.968% |
| 2026-10-20 | 28.15 | 28.15 | 27.40 | 27.40 | -6.803% | 8 | 370 | -36.496% |
| 2026-10-19 | 30.18 | 30.18 | 29.40 | 29.40 | -11.178% | 13 | 377 | -40.816% |
| 2026-10-16 | 33.10 | 33.10 | 33.10 | 33.10 | +5.751% | 1 | 377 | -47.432% |
| 2026-10-15 | 30.75 | 31.30 | 30.75 | 31.30 | +13.324% | 22 | 378 | -44.409% |
| 2026-10-14 | 27.47 | 27.62 | 26.30 | 27.62 | -11.616% | 20 | 368 | -37.002% |
| 2026-10-13 | 31.25 | 31.25 | 31.25 | 31.25 | -7.270% | 1 | 368 | -44.320% |
| 2026-10-09 | 33.55 | 33.90 | 33.55 | 33.70 | +18.662% | 3 | 368 | -48.368% |
| 2026-10-07 | 28.22 | 28.50 | 28.22 | 28.40 | -9.612% | 5 | 368 | -38.732% |
| 2026-10-06 | 31.85 | 31.85 | 31.42 | 31.42 | +1.355% | 2 | 367 | -44.621% |
| 2026-10-05 | 31.00 | 31.00 | 31.00 | 31.00 | -2.085% | 1 | 368 | -43.871% |
| 2026-10-02 | 34.19 | 34.19 | 31.00 | 31.66 | -2.284% | 13 | 356 | -45.041% |
| 2026-10-01 | 32.40 | 32.40 | 32.40 | 32.40 | -2.351% | 1 | 356 | -46.296% |
| 2026-09-30 | 35.25 | 35.25 | 33.01 | 33.18 | -0.360% | 3 | 356 | -47.559% |
| 2026-09-29 | 33.30 | 33.30 | 33.30 | 33.30 | +7.419% | 1 | 356 | -47.748% |
| 2026-09-28 | 32.40 | 32.50 | 31.00 | 31.00 | -24.020% | 20 | 348 | -43.871% |
| 2026-09-24 | 40.68 | 40.80 | 40.68 | 40.80 | -10.624% | 4 | 348 | -57.353% |
| 2026-09-22 | 45.65 | 45.65 | 45.65 | 45.65 | -3.488% | 3 | 346 | -61.884% |
| 2026-09-21 | 47.30 | 47.30 | 47.30 | 47.30 | -5.343% | 5 | 346 | -63.214% |
| 2026-09-17 | 49.97 | 49.97 | 49.97 | 49.97 | +20.846% | 1 | 346 | -65.179% |
| 2026-09-16 | 45.50 | 45.50 | 41.35 | 41.35 | -8.619% | 152 | 383 | -57.920% |
| 2026-09-15 | 45.23 | 45.25 | 45.23 | 45.25 | +4.624% | 3 | 384 | -61.547% |
| 2026-09-14 | 43.85 | 43.85 | 43.25 | 43.25 | -19.610% | 2 | 382 | -59.769% |
| 2026-09-09 | 53.80 | 53.80 | 53.80 | 53.80 | +3.601% | 1 | 383 | -67.658% |
| 2026-09-08 | 52.24 | 52.24 | 51.93 | 51.93 | -6.517% | 2 | 382 | -66.493% |
| 2026-09-04 | 54.10 | 55.55 | 54.10 | 55.55 | -5.334% | 7 | 379 | -68.677% |
| 2026-09-03 | 58.68 | 58.68 | 58.68 | 58.68 | +12.694% | 1 | 379 | -70.348% |
| 2026-09-02 | 51.25 | 52.07 | 51.25 | 52.07 | +7.694% | 7 | 380 | -66.583% |
| 2026-09-01 | 49.20 | 50.00 | 48.35 | 48.35 | -19.417% | 13 | 380 | -64.012% |
| 2026-08-28 | 62.90 | 62.90 | 60.00 | 60.00 | -11.700% | 3 | 379 | -71.000% |
| 2026-08-27 | 67.95 | 67.95 | 67.95 | 67.95 | -1.693% | 1 | 378 | -74.393% |
| 2026-08-26 | 70.31 | 70.31 | 69.12 | 69.12 | -1.609% | 2 | 378 | -74.826% |
| 2026-08-25 | 70.25 | 70.25 | 70.25 | 70.25 | -7.236% | 1 | 377 | -75.231% |
| 2026-08-24 | 75.75 | 75.75 | 75.73 | 75.73 | +11.123% | 2 | 378 | -77.024% |
| 2026-08-21 | 69.42 | 69.42 | 68.15 | 68.15 | +9.601% | 4 | 374 | -74.468% |
| 2026-08-19 | 61.10 | 62.80 | 59.21 | 62.18 | +19.119% | 153 | 245 | -72.017% |
| 2026-08-14 | 52.20 | 52.20 | 52.20 | 52.20 | +2.453% | 1 | 245 | -66.667% |
| 2026-08-13 | 50.95 | 50.95 | 50.95 | 50.95 | -7.364% | 6 | 245 | -65.849% |
| 2026-08-12 | 55.00 | 55.00 | 55.00 | 55.00 | +2.516% | 1 | 245 | -68.364% |
| 2026-08-11 | 53.65 | 53.65 | 53.65 | 53.65 | -1.015% | 1 | 245 | -67.568% |
| 2026-08-10 | 52.00 | 54.20 | 52.00 | 54.20 | +3.732% | 2 | 246 | -67.897% |
| 2026-08-07 | 50.85 | 52.25 | 50.85 | 52.25 | +19.021% | 7 | 247 | -66.699% |
| 2026-08-06 | 45.47 | 45.47 | 43.25 | 43.90 | -0.454% | 9 | 246 | -60.364% |
| 2026-08-05 | 39.70 | 44.64 | 39.70 | 44.10 | +32.831% | 37 | 253 | -60.544% |
| 2026-08-04 | 32.90 | 34.00 | 32.90 | 33.20 | +8.143% | 6 | 249 | -47.590% |
| 2026-08-03 | 30.60 | 30.70 | 30.35 | 30.70 | -3.550% | 8 | 249 | -43.322% |
| 2026-07-31 | 30.77 | 31.83 | 30.77 | 31.83 | -7.390% | 35 | 242 | -45.335% |
| 2026-07-30 | 34.30 | 34.37 | 34.30 | 34.37 | +10.514% | 2 | 241 | -49.374% |
| 2026-07-28 | 31.00 | 31.90 | 31.00 | 31.10 | -9.724% | 34 | 210 | -44.051% |
| 2026-07-27 | 33.88 | 34.45 | 33.88 | 34.45 | +0.731% | 7 | 213 | -49.492% |
| 2026-07-24 | 35.03 | 35.03 | 34.20 | 34.20 | +1.786% | 5 | 210 | -49.123% |
| 2026-07-23 | 33.57 | 34.15 | 33.34 | 33.60 | -13.066% | 28 | 198 | -48.214% |
| 2026-07-22 | 39.50 | 40.00 | 38.65 | 38.65 | +7.361% | 7 | 204 | -54.981% |
| 2026-07-21 | 35.57 | 36.00 | 35.57 | 36.00 | +11.490% | 2 | 204 | -51.667% |
| 2026-07-20 | 32.29 | 32.29 | 32.29 | 32.29 | -1.103% | 1 | 203 | -46.113% |
| 2026-07-17 | 32.50 | 33.50 | 32.50 | 32.65 | +5.391% | 12 | 192 | -46.708% |
| 2026-07-16 | 31.55 | 32.35 | 30.98 | 30.98 | -8.748% | 45 | 154 | -43.835% |
| 2026-07-15 | 34.50 | 34.50 | 33.70 | 33.95 | +5.108% | 23 | 132 | -48.748% |
| 2026-07-13 | 34.75 | 34.75 | 31.50 | 32.30 | -14.776% | 11 | 128 | -46.130% |
| 2026-07-10 | 37.90 | 38.05 | 37.90 | 37.90 | +8.752% | 7 | 128 | -54.090% |
| 2026-07-08 | 36.64 | 36.64 | 34.85 | 34.85 | -12.875% | 8 | 126 | -50.072% |
| 2026-07-07 | 41.69 | 41.69 | 40.00 | 40.00 | -2.200% | 2 | 126 | -56.500% |
| 2026-07-06 | 39.40 | 40.90 | 39.40 | 40.90 | +7.208% | 7 | 127 | -57.457% |
| 2026-07-01 | 37.55 | 38.15 | 37.55 | 38.15 | +9.031% | 6 | 131 | -54.391% |
| 2026-06-30 | 34.30 | 35.01 | 34.30 | 34.99 | +2.161% | 18 | 118 | -50.272% |
| 2026-06-29 | 34.60 | 34.60 | 34.25 | 34.25 | -9.031% | 6 | 118 | -49.197% |
| 2026-06-26 | 38.63 | 38.63 | 37.65 | 37.65 | +9.130% | 4 | 114 | -53.785% |
| 2026-06-25 | 34.80 | 34.80 | 34.50 | 34.50 | +0.583% | 2 | 115 | -49.565% |
| 2026-06-24 | 35.43 | 35.43 | 33.40 | 34.30 | -18.119% | 10 | 111 | -49.271% |
| 2026-06-23 | 41.55 | 41.89 | 41.55 | 41.89 | -6.391% | 7 | 108 | -58.463% |
| 2026-06-22 | 44.75 | 44.75 | 44.75 | 44.75 | -5.889% | 1 | 108 | -61.117% |
| 2026-06-17 | 47.55 | 47.55 | 47.55 | 47.55 | -13.624% | 1 | 109 | -63.407% |
| 2026-06-16 | 55.05 | 55.05 | 55.05 | 55.05 | +15.385% | 1 | 110 | -68.392% |
| 2026-06-12 | 47.71 | 47.71 | 47.71 | 47.71 | +20.785% | 3 | 108 | -63.530% |
| 2026-06-11 | 39.50 | 39.50 | 39.50 | 39.50 | -7.968% | 1 | 107 | -55.949% |
| 2026-06-10 | 42.92 | 42.92 | 42.92 | 42.92 | -15.578% | 1 | 106 | -59.459% |
| 2026-06-09 | 55.25 | 55.25 | 50.31 | 50.84 | -22.559% | 90 | 25 | -65.775% |
| 2026-06-04 | 65.65 | 65.65 | 65.65 | 65.65 | +3.959% | 1 | 25 | -73.496% |
| 2026-06-03 | 63.90 | 63.90 | 63.15 | 63.15 | -13.481% | 2 | 26 | -72.447% |
| 2026-05-15 | 72.99 | 72.99 | 72.99 | 72.99 | -3.132% | 2 | 26 | -76.161% |
| 2026-05-05 | 75.08 | 75.51 | 75.04 | 75.35 | -22.591% | 6 | 26 | -76.908% |
| 2026-04-16 | 97.34 | 97.34 | 97.34 | 97.34 | -1.178% | 1 | 27 | -82.125% |
| 2026-04-08 | 98.50 | 98.50 | 98.50 | 98.50 | +5.743% | 1 | 27 | -82.335% |
| 2026-04-06 | 93.15 | 93.15 | 93.15 | 93.15 | -6.654% | 1 | 27 | -81.320% |
| 2026-04-01 | 96.48 | 99.79 | 96.48 | 99.79 | +13.385% | 4 | 27 | -82.563% |
| 2026-03-31 | 88.01 | 88.01 | 88.01 | 88.01 | +9.329% | 1 | 24 | -80.230% |
| 2026-03-30 | 82.00 | 82.00 | 80.50 | 80.50 | +2.548% | 2 | 25 | -78.385% |
| 2026-03-27 | 78.50 | 78.50 | 78.50 | 78.50 | +2.776% | 1 | 24 | -77.834% |
| 2026-03-26 | 76.38 | 76.38 | 76.38 | 76.38 | -5.494% | 1 | 24 | -77.219% |
| 2026-03-25 | 83.75 | 83.75 | 80.82 | 80.82 | +12.297% | 15 | 23 | -78.471% |
| 2026-03-23 | 71.97 | 71.97 | 71.97 | 71.97 | -6.350% | 10 | 22 | -75.823% |
| 2026-03-20 | 76.85 | 76.85 | 76.85 | 76.85 | -7.410% | 1 | 12 | -77.358% |
| 2026-03-19 | 83.35 | 83.35 | 83.00 | 83.00 | -40.115% | 2 | 11 | -79.036% |
| 2026-03-02 | 138.68 | 138.68 | 138.60 | 138.60 | +7.276% | 2 | 9 | -87.446% |
| 2026-02-24 | 129.20 | 129.20 | 129.20 | 129.20 | +16.976% | 1 | 11 | -86.533% |
| 2026-02-12 | 107.75 | 110.45 | 107.75 | 110.45 | -0.764% | 2 | 10 | -84.246% |
| 2026-02-03 | 111.64 | 111.64 | 111.30 | 111.30 | +23.324% | 2 | 10 | -84.367% |
| 2026-02-02 | 90.25 | 90.25 | 90.25 | 90.25 | -38.121% | 1 | 8 | -80.720% |
| 2026-01-28 | 145.85 | 145.85 | 145.85 | 145.85 | +20.937% | 1 | 7 | -88.070% |
| 2026-01-26 | 119.80 | 120.60 | 119.80 | 120.60 | 0.000% | 6 | 6 | -85.572% |