GLD270319C00380000
GLD Mar 19 2027 380.00 Call
optionOPRA
EODNov 3, 2026
13.50USD-6.574%(-0.95)53Vol1,217OI
GLD270319C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.10 | 14.10 | 13.45 | 13.50 | -6.574% | 53 | 1,201 | 0.000% |
| 2026-11-02 | 14.42 | 15.00 | 14.40 | 14.45 | +15.600% | 55 | 1,163 | -6.574% |
| 2026-10-30 | 14.20 | 14.30 | 12.50 | 12.50 | -24.699% | 37 | 1,147 | +8.000% |
| 2026-10-29 | 17.05 | 17.05 | 16.60 | 16.60 | -12.632% | 2 | 1,146 | -18.675% |
| 2026-10-28 | 17.32 | 19.00 | 17.32 | 19.00 | +3.825% | 6 | 1,170 | -28.947% |
| 2026-10-27 | 17.35 | 18.30 | 17.25 | 18.30 | +9.581% | 369 | 917 | -26.230% |
| 2026-10-26 | 16.48 | 17.33 | 16.48 | 16.70 | -0.299% | 45 | 926 | -19.162% |
| 2026-10-23 | 16.80 | 16.85 | 16.35 | 16.75 | -6.685% | 13 | 922 | -19.403% |
| 2026-10-22 | 19.49 | 19.49 | 17.90 | 17.95 | -18.223% | 115 | 901 | -24.791% |
| 2026-10-21 | 22.40 | 22.55 | 21.68 | 21.95 | -0.679% | 140 | 1,001 | -38.497% |
| 2026-10-20 | 22.25 | 22.96 | 21.97 | 22.10 | -7.840% | 64 | 979 | -38.914% |
| 2026-10-19 | 23.90 | 24.20 | 23.38 | 23.98 | -5.961% | 70 | 1,006 | -43.703% |
| 2026-10-16 | 25.00 | 27.25 | 25.00 | 25.50 | +0.990% | 144 | 912 | -47.059% |
| 2026-10-15 | 25.20 | 25.25 | 24.95 | 25.25 | +15.192% | 23 | 932 | -46.535% |
| 2026-10-14 | 21.99 | 22.20 | 21.05 | 21.92 | -14.509% | 48 | 934 | -38.412% |
| 2026-10-13 | 27.00 | 27.00 | 24.90 | 25.64 | -2.137% | 112 | 953 | -47.348% |
| 2026-10-12 | 26.25 | 26.50 | 26.00 | 26.20 | -7.322% | 105 | 945 | -48.473% |
| 2026-10-09 | 27.35 | 28.27 | 27.25 | 28.27 | +16.337% | 129 | 908 | -52.246% |
| 2026-10-08 | 24.08 | 25.00 | 24.00 | 24.30 | +2.101% | 47 | 932 | -44.444% |
| 2026-10-07 | 23.05 | 23.80 | 22.68 | 23.80 | -13.107% | 60 | 903 | -43.277% |
| 2026-10-06 | 26.55 | 27.39 | 25.60 | 27.39 | +6.992% | 77 | 900 | -50.712% |
| 2026-10-05 | 26.05 | 26.05 | 24.84 | 25.60 | -2.957% | 28 | 889 | -47.266% |
| 2026-10-02 | 29.00 | 29.00 | 25.50 | 26.38 | -4.937% | 81 | 860 | -48.825% |
| 2026-10-01 | 28.17 | 28.17 | 27.75 | 27.75 | +2.778% | 8 | 855 | -51.351% |
| 2026-09-30 | 28.55 | 28.55 | 26.91 | 27.00 | -4.930% | 16 | 849 | -50.000% |
| 2026-09-29 | 27.50 | 28.40 | 26.95 | 28.40 | +6.647% | 23 | 846 | -52.465% |
| 2026-09-28 | 27.30 | 27.50 | 25.50 | 26.63 | -21.746% | 144 | 806 | -49.305% |
| 2026-09-24 | 34.03 | 34.03 | 34.03 | 34.03 | -4.410% | 1 | 807 | -60.329% |
| 2026-09-23 | 36.00 | 36.26 | 35.25 | 35.60 | -13.065% | 8 | 809 | -62.079% |
| 2026-09-22 | 38.70 | 40.95 | 38.70 | 40.95 | -2.010% | 8 | 807 | -67.033% |
| 2026-09-17 | 43.00 | 43.00 | 41.79 | 41.79 | +15.826% | 47 | 821 | -67.696% |
| 2026-09-16 | 42.00 | 42.55 | 36.08 | 36.08 | -8.100% | 209 | 931 | -62.583% |
| 2026-09-15 | 39.10 | 39.26 | 38.60 | 39.26 | -1.431% | 72 | 948 | -65.614% |
| 2026-09-14 | 37.35 | 39.83 | 37.10 | 39.83 | -4.553% | 36 | 959 | -66.106% |
| 2026-09-11 | 45.02 | 45.85 | 41.73 | 41.73 | -3.403% | 656 | 580 | -67.649% |
| 2026-09-10 | 43.20 | 43.20 | 43.20 | 43.20 | -8.085% | 1 | 579 | -68.750% |
| 2026-09-09 | 46.75 | 47.03 | 46.75 | 47.00 | +5.689% | 6 | 593 | -71.277% |
| 2026-09-08 | 46.00 | 46.00 | 44.45 | 44.47 | -6.181% | 19 | 580 | -69.642% |
| 2026-09-04 | 47.40 | 47.40 | 47.40 | 47.40 | -8.140% | 9 | 571 | -71.519% |
| 2026-09-03 | 51.23 | 53.97 | 51.23 | 51.60 | +15.050% | 18 | 571 | -73.837% |
| 2026-09-02 | 44.85 | 44.85 | 44.85 | 44.85 | +7.374% | 1 | 571 | -69.900% |
| 2026-09-01 | 44.39 | 44.39 | 41.77 | 41.77 | -12.979% | 9 | 571 | -67.680% |
| 2026-08-31 | 49.25 | 49.25 | 48.00 | 48.00 | -5.975% | 3 | 571 | -71.875% |
| 2026-08-28 | 53.33 | 53.33 | 51.05 | 51.05 | -18.632% | 6 | 570 | -73.555% |
| 2026-08-27 | 59.49 | 62.74 | 59.49 | 62.74 | +1.587% | 2 | 568 | -78.483% |
| 2026-08-26 | 62.80 | 62.80 | 61.70 | 61.76 | -6.211% | 24 | 571 | -78.141% |
| 2026-08-25 | 65.50 | 65.85 | 65.50 | 65.85 | -3.233% | 43 | 579 | -79.499% |
| 2026-08-24 | 67.60 | 68.05 | 67.60 | 68.05 | +7.419% | 3 | 578 | -80.162% |
| 2026-08-21 | 60.26 | 63.80 | 60.26 | 63.35 | +14.869% | 3 | 580 | -78.690% |
| 2026-08-20 | 55.15 | 55.15 | 55.15 | 55.15 | +24.352% | 1 | 580 | -75.521% |
| 2026-08-18 | 44.35 | 44.35 | 44.35 | 44.35 | -9.026% | 1 | 581 | -69.560% |
| 2026-08-17 | 45.85 | 48.85 | 45.85 | 48.75 | +4.502% | 14 | 578 | -72.308% |
| 2026-08-14 | 46.65 | 46.65 | 46.65 | 46.65 | +5.854% | 1 | 579 | -71.061% |
| 2026-08-13 | 44.13 | 44.13 | 43.85 | 44.07 | -9.003% | 12 | 569 | -69.367% |
| 2026-08-12 | 49.35 | 49.35 | 47.95 | 48.43 | +5.260% | 5 | 570 | -72.125% |
| 2026-08-11 | 47.89 | 47.95 | 46.01 | 46.01 | +1.388% | 12 | 574 | -70.659% |
| 2026-08-10 | 43.40 | 45.44 | 43.40 | 45.38 | +3.301% | 3 | 571 | -70.251% |
| 2026-08-07 | 44.50 | 45.50 | 43.60 | 43.93 | +13.163% | 18 | 582 | -69.269% |
| 2026-08-06 | 37.90 | 39.19 | 37.90 | 38.82 | +1.041% | 9 | 582 | -65.224% |
| 2026-08-05 | 34.47 | 38.50 | 34.20 | 38.42 | +38.450% | 26 | 587 | -64.862% |
| 2026-08-04 | 27.97 | 28.02 | 27.75 | 27.75 | +3.738% | 32 | 563 | -51.351% |
| 2026-08-03 | 25.47 | 26.75 | 25.47 | 26.75 | 0.000% | 37 | 558 | -49.533% |
| 2026-07-31 | 26.20 | 26.99 | 25.90 | 26.75 | -11.949% | 42 | 554 | -49.533% |
| 2026-07-30 | 29.33 | 30.50 | 29.33 | 30.38 | +3.088% | 65 | 507 | -55.563% |
| 2026-07-29 | 25.20 | 29.97 | 25.20 | 29.47 | +12.912% | 131 | 393 | -54.191% |
| 2026-07-28 | 26.60 | 26.70 | 26.10 | 26.10 | -9.563% | 33 | 361 | -48.276% |
| 2026-07-24 | 28.47 | 29.40 | 28.47 | 28.86 | +0.733% | 11 | 354 | -53.222% |
| 2026-07-23 | 28.96 | 28.96 | 28.17 | 28.65 | -17.197% | 3 | 353 | -52.880% |
| 2026-07-22 | 34.35 | 34.60 | 34.35 | 34.60 | +15.372% | 8 | 345 | -60.983% |
| 2026-07-21 | 29.99 | 29.99 | 29.99 | 29.99 | +14.335% | 1 | 346 | -54.985% |
| 2026-07-16 | 27.20 | 27.28 | 26.23 | 26.23 | -11.684% | 10 | 345 | -48.532% |
| 2026-07-15 | 29.40 | 29.70 | 28.70 | 29.70 | -2.846% | 32 | 348 | -54.545% |
| 2026-07-14 | 31.30 | 31.30 | 30.57 | 30.57 | +13.306% | 14 | 349 | -55.839% |
| 2026-07-13 | 27.45 | 27.45 | 26.98 | 26.98 | -17.214% | 11 | 350 | -49.963% |
| 2026-07-10 | 32.59 | 32.59 | 32.59 | 32.59 | -4.428% | 5 | 351 | -58.576% |
| 2026-07-09 | 33.93 | 34.25 | 33.47 | 34.10 | +11.767% | 15 | 344 | -60.411% |
| 2026-07-08 | 30.51 | 30.51 | 30.51 | 30.51 | -8.925% | 2 | 342 | -55.752% |
| 2026-07-07 | 34.70 | 34.70 | 33.50 | 33.50 | -5.153% | 2 | 341 | -59.701% |
| 2026-07-06 | 34.65 | 35.32 | 34.20 | 35.32 | +3.214% | 131 | 210 | -61.778% |
| 2026-07-02 | 34.10 | 34.75 | 33.88 | 34.22 | +9.155% | 105 | 163 | -60.549% |
| 2026-07-01 | 32.45 | 32.45 | 31.35 | 31.35 | +3.465% | 53 | 110 | -56.938% |
| 2026-06-30 | 30.30 | 30.30 | 30.30 | 30.30 | +2.192% | 1 | 109 | -55.446% |
| 2026-06-29 | 29.64 | 29.75 | 29.57 | 29.65 | -11.387% | 36 | 102 | -54.469% |
| 2026-06-26 | 32.80 | 33.79 | 32.80 | 33.46 | +7.175% | 9 | 97 | -59.653% |
| 2026-06-25 | 31.16 | 31.22 | 31.12 | 31.22 | +3.377% | 4 | 97 | -56.758% |
| 2026-06-24 | 29.86 | 30.20 | 29.86 | 30.20 | -15.049% | 14 | 92 | -55.298% |
| 2026-06-23 | 35.69 | 35.83 | 35.55 | 35.55 | -25.628% | 7 | 92 | -62.025% |
| 2026-06-17 | 47.80 | 47.80 | 47.80 | 47.80 | -3.629% | 1 | 91 | -71.757% |
| 2026-06-15 | 49.05 | 49.60 | 49.05 | 49.60 | +24.000% | 14 | 93 | -72.782% |
| 2026-06-11 | 34.70 | 40.10 | 33.90 | 40.00 | +11.732% | 25 | 81 | -66.250% |
| 2026-06-10 | 39.25 | 40.40 | 35.80 | 35.80 | -27.604% | 7 | 78 | -62.291% |
| 2026-06-08 | 49.45 | 49.45 | 49.45 | 49.45 | -1.787% | 1 | 78 | -72.700% |
| 2026-06-05 | 52.80 | 52.80 | 50.35 | 50.35 | -15.520% | 2 | 77 | -73.188% |
| 2026-06-01 | 58.12 | 59.60 | 58.12 | 59.60 | -2.646% | 2 | 79 | -77.349% |
| 2026-05-28 | 56.20 | 61.88 | 56.20 | 61.22 | -2.671% | 4 | 81 | -77.948% |
| 2026-05-21 | 62.90 | 62.90 | 62.90 | 62.90 | -21.355% | 1 | 81 | -78.537% |
| 2026-05-11 | 80.17 | 80.70 | 79.98 | 79.98 | -0.249% | 4 | 81 | -83.121% |
| 2026-05-08 | 78.67 | 80.37 | 78.67 | 80.18 | -2.374% | 6 | 81 | -83.163% |
| 2026-05-07 | 81.43 | 82.13 | 81.43 | 82.13 | +18.599% | 3 | 80 | -83.563% |
| 2026-05-05 | 69.35 | 69.35 | 69.25 | 69.25 | +8.288% | 4 | 80 | -80.505% |
| 2026-05-04 | 63.95 | 63.95 | 63.95 | 63.95 | -3.835% | 1 | 81 | -78.890% |
| 2026-04-29 | 66.50 | 66.50 | 66.50 | 66.50 | -29.255% | 1 | 81 | -79.699% |
| 2026-04-17 | 94.00 | 94.00 | 94.00 | 94.00 | +2.912% | 1 | 80 | -85.638% |
| 2026-04-14 | 91.34 | 91.34 | 91.34 | 91.34 | +2.480% | 1 | 80 | -85.220% |
| 2026-04-10 | 89.13 | 89.13 | 89.13 | 89.13 | -0.669% | 1 | 79 | -84.854% |
| 2026-04-08 | 89.73 | 89.73 | 89.73 | 89.73 | -2.542% | 1 | 79 | -84.955% |
| 2026-04-01 | 89.07 | 92.07 | 89.07 | 92.07 | +7.684% | 4 | 79 | -85.337% |
| 2026-03-31 | 81.50 | 85.50 | 80.85 | 85.50 | +14.000% | 16 | 83 | -84.211% |
| 2026-03-30 | 75.00 | 75.00 | 75.00 | 75.00 | +4.022% | 1 | 69 | -82.000% |
| 2026-03-27 | 72.05 | 72.10 | 72.05 | 72.10 | +7.372% | 2 | 68 | -81.276% |
| 2026-03-26 | 70.00 | 71.58 | 67.15 | 67.15 | -11.877% | 9 | 66 | -79.896% |
| 2026-03-25 | 75.50 | 76.50 | 75.50 | 76.20 | +14.586% | 4 | 72 | -82.283% |
| 2026-03-24 | 67.65 | 67.65 | 66.50 | 66.50 | +1.064% | 3 | 70 | -79.699% |
| 2026-03-23 | 68.30 | 71.75 | 65.50 | 65.80 | -13.421% | 11 | 68 | -79.483% |
| 2026-03-19 | 76.00 | 76.00 | 76.00 | 76.00 | -28.565% | 1 | 59 | -82.237% |
| 2026-03-17 | 107.45 | 107.45 | 106.39 | 106.39 | -8.600% | 5 | 59 | -87.311% |
| 2026-03-12 | 116.40 | 116.40 | 116.40 | 116.40 | -6.015% | 1 | 60 | -88.402% |
| 2026-03-10 | 123.11 | 123.85 | 123.11 | 123.85 | +6.767% | 8 | 60 | -89.100% |
| 2026-03-03 | 116.00 | 116.00 | 116.00 | 116.00 | -9.205% | 1 | 67 | -88.362% |
| 2026-02-27 | 127.76 | 127.76 | 127.76 | 127.76 | +3.032% | 1 | 68 | -89.433% |
| 2026-02-25 | 121.72 | 124.00 | 121.72 | 124.00 | -1.093% | 2 | 67 | -89.113% |
| 2026-02-23 | 123.21 | 125.37 | 123.21 | 125.37 | +19.389% | 7 | 67 | -89.232% |
| 2026-02-19 | 105.01 | 105.01 | 105.01 | 105.01 | -0.934% | 2 | 66 | -87.144% |
| 2026-02-18 | 106.00 | 106.00 | 106.00 | 106.00 | +5.683% | 8 | 64 | -87.264% |
| 2026-02-12 | 100.30 | 100.30 | 100.30 | 100.30 | -11.200% | 8 | 64 | -86.540% |
| 2026-02-11 | 109.00 | 112.95 | 109.00 | 112.95 | +4.583% | 30 | 56 | -88.048% |
| 2026-02-10 | 108.00 | 108.00 | 108.00 | 108.00 | -3.786% | 22 | 81 | -87.500% |
| 2026-02-09 | 112.00 | 112.25 | 112.00 | 112.25 | +7.933% | 30 | 59 | -87.973% |
| 2026-02-06 | 104.00 | 104.00 | 104.00 | 104.00 | +4.156% | 23 | 52 | -87.019% |
| 2026-02-04 | 106.76 | 106.76 | 99.85 | 99.85 | -5.113% | 3 | 29 | -86.480% |
| 2026-02-03 | 104.81 | 105.23 | 104.81 | 105.23 | +28.345% | 2 | 32 | -87.171% |
| 2026-02-02 | 88.00 | 88.00 | 81.99 | 81.99 | -27.378% | 5 | 30 | -83.535% |
| 2026-01-30 | 112.90 | 112.90 | 112.90 | 112.90 | -8.827% | 1 | 25 | -88.043% |
| 2026-01-29 | 151.70 | 151.70 | 123.83 | 123.83 | +12.726% | 4 | 24 | -89.098% |
| 2026-01-27 | 109.85 | 109.85 | 109.85 | 109.85 | -2.874% | 5 | 24 | -87.711% |
| 2026-01-26 | 112.25 | 113.10 | 111.61 | 113.10 | 0.000% | 19 | 19 | -88.064% |