GLD270319C00375000
GLD Mar 19 2027 375.00 Call
optionOPRA
EODNov 3, 2026
15.51USD-3.963%(-0.64)32Vol557OI
GLD270319C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.25 | 16.25 | 15.50 | 15.51 | -3.963% | 32 | 580 | 0.000% |
| 2026-11-02 | 16.17 | 16.70 | 16.15 | 16.15 | +13.973% | 29 | 566 | -3.963% |
| 2026-10-30 | 15.97 | 15.97 | 14.10 | 14.17 | -25.617% | 80 | 566 | +9.457% |
| 2026-10-29 | 19.18 | 19.18 | 18.57 | 19.05 | -6.158% | 15 | 559 | -18.583% |
| 2026-10-28 | 20.35 | 20.50 | 20.30 | 20.30 | -5.361% | 4 | 559 | -23.596% |
| 2026-10-27 | 19.60 | 21.55 | 19.60 | 21.45 | +13.492% | 91 | 519 | -27.692% |
| 2026-10-26 | 18.65 | 19.45 | 18.60 | 18.90 | -0.264% | 295 | 270 | -17.937% |
| 2026-10-23 | 19.17 | 19.17 | 18.70 | 18.95 | -6.188% | 20 | 302 | -18.153% |
| 2026-10-22 | 21.60 | 21.60 | 20.15 | 20.20 | -18.712% | 57 | 299 | -23.218% |
| 2026-10-21 | 24.75 | 25.16 | 24.50 | 24.85 | -1.193% | 14 | 294 | -37.586% |
| 2026-10-20 | 25.15 | 26.75 | 25.15 | 25.15 | -4.554% | 7 | 291 | -38.330% |
| 2026-10-19 | 27.55 | 27.55 | 26.19 | 26.35 | -6.294% | 39 | 286 | -41.139% |
| 2026-10-16 | 29.50 | 30.00 | 28.12 | 28.12 | +1.995% | 19 | 282 | -44.844% |
| 2026-10-15 | 27.65 | 28.00 | 27.00 | 27.57 | +14.398% | 13 | 280 | -43.743% |
| 2026-10-14 | 24.55 | 24.70 | 23.50 | 24.10 | -17.635% | 42 | 269 | -35.643% |
| 2026-10-12 | 29.10 | 29.26 | 28.65 | 29.26 | -4.691% | 93 | 268 | -46.992% |
| 2026-10-09 | 30.00 | 30.70 | 30.00 | 30.70 | +13.915% | 2 | 268 | -49.479% |
| 2026-10-08 | 27.03 | 27.03 | 26.95 | 26.95 | +3.854% | 2 | 267 | -42.449% |
| 2026-10-07 | 25.29 | 26.31 | 25.29 | 25.95 | -11.221% | 15 | 252 | -40.231% |
| 2026-10-06 | 29.23 | 29.23 | 29.23 | 29.23 | +5.906% | 1 | 252 | -46.938% |
| 2026-10-05 | 27.55 | 27.67 | 27.55 | 27.60 | -4.000% | 11 | 251 | -43.804% |
| 2026-10-02 | 29.05 | 29.15 | 28.50 | 28.75 | -4.959% | 7 | 250 | -46.052% |
| 2026-10-01 | 29.95 | 30.25 | 29.95 | 30.25 | +1.306% | 3 | 248 | -48.727% |
| 2026-09-30 | 29.86 | 29.86 | 29.86 | 29.86 | +0.708% | 1 | 248 | -48.058% |
| 2026-09-29 | 30.00 | 30.00 | 29.65 | 29.65 | +2.241% | 2 | 246 | -47.690% |
| 2026-09-28 | 30.35 | 30.35 | 28.50 | 29.00 | -24.282% | 55 | 195 | -46.517% |
| 2026-09-25 | 38.30 | 38.30 | 38.30 | 38.30 | -1.365% | 2 | 193 | -59.504% |
| 2026-09-23 | 38.85 | 38.85 | 38.83 | 38.83 | -8.635% | 2 | 191 | -60.057% |
| 2026-09-22 | 42.50 | 42.50 | 42.50 | 42.50 | +0.165% | 1 | 191 | -63.506% |
| 2026-09-21 | 42.43 | 42.43 | 42.43 | 42.43 | -9.182% | 1 | 190 | -63.446% |
| 2026-09-18 | 46.72 | 46.72 | 46.72 | 46.72 | +13.261% | 1 | 189 | -66.802% |
| 2026-09-14 | 41.25 | 41.25 | 41.25 | 41.25 | -11.840% | 1 | 188 | -62.400% |
| 2026-09-10 | 46.79 | 46.79 | 46.79 | 46.79 | -10.037% | 1 | 189 | -66.852% |
| 2026-09-04 | 52.01 | 52.01 | 52.01 | 52.01 | -5.005% | 5 | 189 | -70.179% |
| 2026-09-03 | 54.70 | 56.60 | 54.70 | 54.75 | +5.838% | 11 | 182 | -71.671% |
| 2026-08-31 | 52.10 | 52.10 | 51.73 | 51.73 | -11.874% | 8 | 180 | -70.017% |
| 2026-08-28 | 66.10 | 66.10 | 58.70 | 58.70 | -7.413% | 13 | 178 | -73.578% |
| 2026-08-27 | 63.40 | 63.40 | 63.40 | 63.40 | -2.537% | 1 | 177 | -75.536% |
| 2026-08-26 | 66.80 | 66.80 | 65.05 | 65.05 | -4.549% | 3 | 174 | -76.157% |
| 2026-08-21 | 64.40 | 68.15 | 64.40 | 68.15 | +14.924% | 7 | 175 | -77.241% |
| 2026-08-20 | 60.50 | 60.50 | 59.30 | 59.30 | +3.762% | 3 | 172 | -73.845% |
| 2026-08-19 | 56.35 | 57.51 | 56.00 | 57.15 | +17.835% | 11 | 175 | -72.861% |
| 2026-08-13 | 48.50 | 48.50 | 48.50 | 48.50 | -6.910% | 1 | 176 | -68.021% |
| 2026-08-12 | 53.75 | 53.75 | 52.10 | 52.10 | +5.937% | 21 | 197 | -70.230% |
| 2026-08-11 | 49.18 | 49.18 | 49.18 | 49.18 | -3.569% | 1 | 198 | -68.463% |
| 2026-08-10 | 46.03 | 51.00 | 46.03 | 51.00 | +8.280% | 4 | 201 | -69.588% |
| 2026-08-07 | 48.00 | 48.25 | 46.20 | 47.10 | +17.662% | 51 | 208 | -67.070% |
| 2026-08-06 | 39.90 | 40.03 | 39.87 | 40.03 | -3.472% | 3 | 208 | -61.254% |
| 2026-08-05 | 37.58 | 41.47 | 37.50 | 41.47 | +36.370% | 28 | 230 | -62.599% |
| 2026-08-04 | 30.05 | 30.49 | 30.00 | 30.41 | +5.444% | 8 | 225 | -48.997% |
| 2026-08-03 | 29.15 | 29.22 | 28.84 | 28.84 | -1.165% | 18 | 213 | -46.221% |
| 2026-07-31 | 29.00 | 29.40 | 29.00 | 29.18 | -9.153% | 15 | 198 | -46.847% |
| 2026-07-30 | 32.25 | 32.64 | 31.43 | 32.12 | +0.406% | 7 | 197 | -51.712% |
| 2026-07-29 | 29.50 | 31.99 | 29.50 | 31.99 | +12.324% | 19 | 182 | -51.516% |
| 2026-07-28 | 28.55 | 29.70 | 28.48 | 28.48 | -9.587% | 45 | 144 | -45.541% |
| 2026-07-27 | 31.25 | 31.68 | 31.25 | 31.50 | -0.222% | 20 | 145 | -50.762% |
| 2026-07-24 | 31.65 | 31.65 | 31.57 | 31.57 | +1.839% | 6 | 139 | -50.871% |
| 2026-07-23 | 31.35 | 31.35 | 31.00 | 31.00 | -6.316% | 2 | 138 | -49.968% |
| 2026-07-21 | 32.85 | 33.09 | 32.49 | 33.09 | +15.417% | 3 | 137 | -53.128% |
| 2026-07-16 | 29.85 | 29.85 | 28.67 | 28.67 | -12.324% | 21 | 128 | -45.902% |
| 2026-07-15 | 31.00 | 32.70 | 31.00 | 32.70 | -1.119% | 33 | 125 | -52.569% |
| 2026-07-14 | 33.07 | 33.07 | 33.07 | 33.07 | +12.560% | 1 | 124 | -53.099% |
| 2026-07-13 | 29.80 | 29.80 | 29.38 | 29.38 | -14.593% | 4 | 122 | -47.209% |
| 2026-07-10 | 34.55 | 34.55 | 34.40 | 34.40 | -11.659% | 15 | 112 | -54.913% |
| 2026-07-07 | 39.42 | 39.42 | 38.94 | 38.94 | +7.957% | 2 | 118 | -60.169% |
| 2026-07-02 | 37.00 | 37.00 | 36.07 | 36.07 | +8.973% | 6 | 120 | -57.000% |
| 2026-07-01 | 35.30 | 35.30 | 33.10 | 33.10 | +4.252% | 34 | 90 | -53.142% |
| 2026-06-29 | 33.20 | 33.20 | 31.50 | 31.75 | -8.633% | 20 | 74 | -51.150% |
| 2026-06-26 | 35.15 | 35.33 | 34.75 | 34.75 | +6.530% | 6 | 68 | -55.367% |
| 2026-06-24 | 29.80 | 32.62 | 29.80 | 32.62 | -23.012% | 5 | 65 | -52.452% |
| 2026-06-22 | 42.05 | 42.37 | 42.05 | 42.37 | -3.088% | 2 | 67 | -63.394% |
| 2026-06-18 | 43.92 | 43.92 | 43.68 | 43.72 | -16.803% | 6 | 62 | -64.524% |
| 2026-06-17 | 51.11 | 52.55 | 51.11 | 52.55 | +5.100% | 3 | 61 | -70.485% |
| 2026-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | +32.626% | 1 | 60 | -68.980% |
| 2026-06-11 | 37.00 | 38.00 | 37.00 | 37.70 | -1.592% | 20 | 43 | -58.859% |
| 2026-06-10 | 41.85 | 42.11 | 38.31 | 38.31 | -20.353% | 6 | 44 | -59.514% |
| 2026-06-09 | 49.20 | 49.20 | 48.00 | 48.10 | -8.642% | 4 | 43 | -67.755% |
| 2026-06-08 | 52.50 | 52.65 | 52.40 | 52.65 | -22.744% | 3 | 41 | -70.541% |
| 2026-05-29 | 68.15 | 68.15 | 68.15 | 68.15 | +9.742% | 1 | 40 | -77.241% |
| 2026-05-28 | 62.10 | 62.10 | 62.10 | 62.10 | +1.305% | 5 | 35 | -75.024% |
| 2026-05-27 | 61.30 | 61.30 | 61.30 | 61.30 | -6.298% | 9 | 35 | -74.698% |
| 2026-05-26 | 65.42 | 65.42 | 65.42 | 65.42 | +0.646% | 1 | 34 | -76.292% |
| 2026-05-21 | 65.00 | 65.00 | 65.00 | 65.00 | -6.743% | 1 | 34 | -76.138% |
| 2026-05-20 | 69.70 | 69.70 | 69.70 | 69.70 | -0.429% | 1 | 34 | -77.747% |
| 2026-05-15 | 70.59 | 70.59 | 70.00 | 70.00 | -13.580% | 3 | 33 | -77.843% |
| 2026-05-13 | 81.00 | 81.00 | 81.00 | 81.00 | -1.854% | 1 | 33 | -80.852% |
| 2026-05-12 | 82.53 | 82.53 | 82.53 | 82.53 | -1.680% | 1 | 32 | -81.207% |
| 2026-05-11 | 84.10 | 84.23 | 83.94 | 83.94 | +17.399% | 3 | 32 | -81.523% |
| 2026-05-05 | 71.50 | 71.50 | 71.50 | 71.50 | +2.878% | 8 | 32 | -78.308% |
| 2026-05-04 | 69.50 | 69.50 | 69.50 | 69.50 | -8.613% | 1 | 32 | -77.683% |
| 2026-04-30 | 76.05 | 76.05 | 76.05 | 76.05 | +7.872% | 5 | 33 | -79.606% |
| 2026-04-29 | 71.90 | 71.90 | 70.50 | 70.50 | -3.093% | 3 | 38 | -78.000% |
| 2026-04-28 | 72.75 | 72.75 | 72.75 | 72.75 | -13.956% | 1 | 39 | -78.680% |
| 2026-04-24 | 84.80 | 84.80 | 84.55 | 84.55 | -8.811% | 7 | 38 | -81.656% |
| 2026-04-20 | 95.15 | 95.15 | 92.72 | 92.72 | -5.868% | 4 | 33 | -83.272% |
| 2026-04-17 | 98.50 | 98.50 | 98.50 | 98.50 | +6.257% | 1 | 35 | -84.254% |
| 2026-04-16 | 92.70 | 92.70 | 92.70 | 92.70 | -3.618% | 1 | 34 | -83.269% |
| 2026-04-15 | 96.18 | 96.18 | 96.18 | 96.18 | +4.657% | 1 | 33 | -83.874% |
| 2026-04-10 | 92.17 | 92.17 | 91.90 | 91.90 | -3.436% | 2 | 32 | -83.123% |
| 2026-04-08 | 95.17 | 95.17 | 95.17 | 95.17 | +10.061% | 1 | 34 | -83.703% |
| 2026-04-07 | 86.47 | 86.47 | 86.47 | 86.47 | +15.943% | 2 | 34 | -82.063% |
| 2026-03-27 | 72.50 | 74.82 | 72.50 | 74.58 | +5.042% | 4 | 36 | -79.204% |
| 2026-03-26 | 72.95 | 72.95 | 71.00 | 71.00 | -7.792% | 2 | 32 | -78.155% |
| 2026-03-25 | 79.80 | 79.80 | 77.00 | 77.00 | +10.331% | 3 | 30 | -79.857% |
| 2026-03-24 | 69.79 | 69.79 | 69.79 | 69.79 | +1.587% | 2 | 29 | -77.776% |
| 2026-03-23 | 68.70 | 68.70 | 68.70 | 68.70 | -13.574% | 1 | 27 | -77.424% |
| 2026-03-20 | 83.50 | 83.50 | 79.49 | 79.49 | -1.633% | 2 | 26 | -80.488% |
| 2026-03-19 | 80.00 | 80.81 | 79.60 | 80.81 | -27.687% | 4 | 28 | -80.807% |
| 2026-03-16 | 111.75 | 111.75 | 111.75 | 111.75 | -4.731% | 1 | 24 | -86.121% |
| 2026-03-13 | 118.18 | 118.18 | 117.30 | 117.30 | -2.453% | 6 | 23 | -86.777% |
| 2026-03-12 | 120.10 | 120.25 | 120.10 | 120.25 | -7.215% | 2 | 17 | -87.102% |
| 2026-03-10 | 129.60 | 129.60 | 129.60 | 129.60 | +8.045% | 2 | 17 | -88.032% |
| 2026-03-09 | 118.00 | 119.95 | 118.00 | 119.95 | -3.608% | 4 | 17 | -87.070% |
| 2026-03-06 | 124.40 | 124.44 | 122.75 | 124.44 | +3.960% | 4 | 16 | -87.536% |
| 2026-03-05 | 119.70 | 119.70 | 119.70 | 119.70 | -2.182% | 1 | 13 | -87.043% |
| 2026-03-04 | 124.70 | 124.70 | 122.37 | 122.37 | -5.528% | 11 | 12 | -87.325% |
| 2026-02-27 | 129.53 | 129.53 | 129.53 | 129.53 | +2.153% | 1 | 3 | -88.026% |
| 2026-02-25 | 126.80 | 126.80 | 126.80 | 126.80 | +18.505% | 1 | 1 | -87.768% |
| 2026-02-03 | 107.00 | 107.00 | 107.00 | 107.00 | +8.652% | 1 | 1 | -85.505% |
| 2026-01-30 | 98.48 | 98.48 | 98.48 | 98.48 | -19.279% | 1 | 2 | -84.251% |
| 2026-01-29 | 122.00 | 122.00 | 122.00 | 122.00 | 0.000% | 1 | 1 | -87.287% |