GLD270319C00385000
GLD Mar 19 2027 385.00 Call
optionOPRA
EODNov 3, 2026
11.85USD-4.972%(-0.62)27Vol6,554OI
GLD270319C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 12.15 | 12.25 | 11.85 | 11.85 | -4.972% | 27 | 6,535 | 0.000% |
| 2026-11-02 | 12.70 | 13.23 | 12.47 | 12.47 | +12.342% | 49 | 6,525 | -4.972% |
| 2026-10-30 | 13.30 | 13.30 | 11.08 | 11.10 | -25.753% | 36 | 6,516 | +6.757% |
| 2026-10-29 | 15.10 | 15.10 | 14.35 | 14.95 | -9.668% | 36 | 6,540 | -20.736% |
| 2026-10-28 | 16.05 | 16.55 | 15.37 | 16.55 | -2.647% | 276 | 6,353 | -28.399% |
| 2026-10-27 | 15.25 | 17.00 | 15.25 | 17.00 | +13.333% | 24 | 6,354 | -30.294% |
| 2026-10-26 | 14.75 | 15.50 | 14.28 | 15.00 | +0.806% | 85 | 6,303 | -21.000% |
| 2026-10-23 | 14.80 | 14.96 | 14.63 | 14.88 | -6.001% | 44 | 6,309 | -20.363% |
| 2026-10-22 | 17.05 | 17.11 | 15.73 | 15.83 | -17.979% | 101 | 6,291 | -25.142% |
| 2026-10-21 | 19.95 | 20.05 | 19.15 | 19.30 | -1.781% | 338 | 6,292 | -38.601% |
| 2026-10-20 | 19.75 | 20.40 | 19.50 | 19.65 | -6.429% | 207 | 6,293 | -39.695% |
| 2026-10-19 | 22.45 | 22.45 | 20.95 | 21.00 | -8.696% | 79 | 6,262 | -43.571% |
| 2026-10-16 | 22.50 | 23.82 | 22.25 | 23.00 | +1.996% | 22 | 6,249 | -48.478% |
| 2026-10-15 | 22.22 | 22.70 | 22.00 | 22.55 | +12.469% | 82 | 6,248 | -47.450% |
| 2026-10-14 | 19.50 | 20.05 | 18.80 | 20.05 | -12.061% | 194 | 6,259 | -40.898% |
| 2026-10-13 | 24.15 | 24.20 | 22.45 | 22.80 | -4.040% | 194 | 6,220 | -48.026% |
| 2026-10-12 | 23.90 | 23.90 | 23.30 | 23.76 | -7.187% | 51 | 6,195 | -50.126% |
| 2026-10-09 | 24.90 | 25.60 | 24.90 | 25.60 | +19.850% | 118 | 6,192 | -53.711% |
| 2026-10-08 | 21.93 | 21.93 | 21.36 | 21.36 | +0.993% | 3 | 6,195 | -44.522% |
| 2026-10-07 | 21.08 | 21.30 | 21.00 | 21.15 | -13.462% | 6 | 6,194 | -43.972% |
| 2026-10-06 | 24.00 | 24.44 | 23.30 | 24.44 | +6.492% | 187 | 6,192 | -51.514% |
| 2026-10-05 | 22.75 | 23.10 | 22.74 | 22.95 | -3.571% | 4 | 6,192 | -48.366% |
| 2026-10-02 | 26.12 | 26.12 | 23.00 | 23.80 | -5.066% | 43 | 6,188 | -50.210% |
| 2026-10-01 | 25.00 | 25.09 | 24.47 | 25.07 | +2.118% | 25 | 6,185 | -52.732% |
| 2026-09-30 | 26.45 | 26.45 | 24.55 | 24.55 | -4.288% | 33 | 6,185 | -51.731% |
| 2026-09-29 | 25.48 | 25.83 | 24.55 | 25.65 | +8.000% | 30 | 6,180 | -53.801% |
| 2026-09-28 | 24.30 | 25.24 | 23.33 | 23.75 | -24.363% | 74 | 6,153 | -50.105% |
| 2026-09-25 | 31.40 | 31.40 | 31.40 | 31.40 | -0.127% | 2 | 6,155 | -62.261% |
| 2026-09-24 | 30.55 | 31.50 | 30.11 | 31.44 | -3.676% | 69 | 6,216 | -62.309% |
| 2026-09-23 | 34.25 | 34.25 | 32.64 | 32.64 | -10.820% | 133 | 6,156 | -63.695% |
| 2026-09-21 | 36.60 | 36.60 | 36.60 | 36.60 | -8.728% | 1 | 6,156 | -67.623% |
| 2026-09-18 | 39.52 | 40.15 | 39.52 | 40.10 | -0.323% | 3 | 6,155 | -70.449% |
| 2026-09-17 | 39.96 | 40.23 | 39.96 | 40.23 | +16.272% | 70 | 6,155 | -70.544% |
| 2026-09-16 | 37.75 | 37.75 | 33.88 | 34.60 | -3.621% | 73 | 6,140 | -65.751% |
| 2026-09-14 | 34.50 | 36.52 | 34.30 | 35.90 | -7.831% | 11 | 6,139 | -66.992% |
| 2026-09-11 | 40.16 | 40.31 | 38.95 | 38.95 | +1.169% | 45 | 6,172 | -69.576% |
| 2026-09-10 | 40.80 | 40.80 | 38.10 | 38.50 | -10.776% | 52 | 6,172 | -69.221% |
| 2026-09-09 | 44.00 | 44.80 | 42.00 | 43.15 | +1.291% | 33 | 6,172 | -72.538% |
| 2026-09-08 | 42.75 | 42.75 | 42.35 | 42.60 | -5.333% | 44 | 6,171 | -72.183% |
| 2026-09-04 | 45.59 | 45.59 | 45.00 | 45.00 | -5.818% | 5 | 6,170 | -73.667% |
| 2026-09-03 | 47.85 | 47.85 | 47.78 | 47.78 | +14.718% | 3 | 6,170 | -75.199% |
| 2026-09-02 | 41.26 | 41.65 | 41.25 | 41.65 | +5.443% | 5 | 6,170 | -71.549% |
| 2026-09-01 | 40.35 | 40.95 | 39.50 | 39.50 | -11.732% | 38 | 6,139 | -70.000% |
| 2026-08-31 | 47.33 | 47.33 | 44.59 | 44.75 | -9.960% | 11 | 6,139 | -73.520% |
| 2026-08-28 | 59.15 | 59.15 | 48.65 | 49.70 | -15.361% | 10 | 6,139 | -76.157% |
| 2026-08-27 | 56.50 | 58.77 | 56.50 | 58.72 | +0.496% | 28 | 6,138 | -79.819% |
| 2026-08-26 | 59.10 | 59.10 | 58.43 | 58.43 | -5.453% | 2 | 6,137 | -79.719% |
| 2026-08-25 | 60.45 | 62.00 | 60.45 | 61.80 | -1.388% | 41 | 6,136 | -80.825% |
| 2026-08-24 | 63.41 | 64.05 | 60.97 | 62.67 | +4.311% | 81 | 6,138 | -81.091% |
| 2026-08-21 | 58.10 | 60.35 | 57.77 | 60.08 | +21.521% | 6 | 6,138 | -80.276% |
| 2026-08-20 | 49.45 | 49.45 | 49.44 | 49.44 | -4.556% | 2 | 6,138 | -76.032% |
| 2026-08-19 | 47.10 | 51.80 | 46.48 | 51.80 | +29.500% | 36 | 6,137 | -77.124% |
| 2026-08-18 | 40.00 | 40.00 | 40.00 | 40.00 | -10.314% | 2 | 6,137 | -70.375% |
| 2026-08-17 | 44.60 | 44.60 | 44.60 | 44.60 | +6.064% | 1 | 6,137 | -73.430% |
| 2026-08-14 | 42.05 | 42.05 | 42.05 | 42.05 | +2.812% | 1 | 6,137 | -71.819% |
| 2026-08-13 | 43.45 | 43.45 | 40.90 | 40.90 | -8.807% | 6 | 6,138 | -71.027% |
| 2026-08-12 | 46.05 | 46.65 | 44.85 | 44.85 | +3.460% | 9 | 6,136 | -73.579% |
| 2026-08-11 | 43.90 | 43.90 | 43.30 | 43.35 | -1.589% | 3 | 6,136 | -72.664% |
| 2026-08-10 | 42.25 | 44.05 | 42.25 | 44.05 | +6.273% | 5 | 6,136 | -73.099% |
| 2026-08-07 | 41.75 | 42.05 | 40.65 | 41.45 | +20.284% | 5 | 6,137 | -71.411% |
| 2026-08-06 | 36.38 | 36.38 | 33.83 | 34.46 | -1.935% | 6 | 6,135 | -65.612% |
| 2026-08-05 | 32.50 | 35.14 | 31.88 | 35.14 | +32.955% | 21 | 6,135 | -66.278% |
| 2026-08-04 | 25.50 | 26.43 | 25.50 | 26.43 | +8.098% | 1,770 | 4,399 | -55.165% |
| 2026-08-03 | 23.85 | 24.45 | 23.20 | 24.45 | -0.407% | 19 | 4,393 | -51.534% |
| 2026-07-31 | 23.99 | 24.55 | 23.99 | 24.55 | -11.722% | 2,504 | 1,918 | -51.731% |
| 2026-07-30 | 27.81 | 27.81 | 27.81 | 27.81 | +5.341% | 4 | 1,922 | -57.389% |
| 2026-07-29 | 23.00 | 26.40 | 22.84 | 26.40 | +6.926% | 9 | 1,926 | -55.114% |
| 2026-07-28 | 24.04 | 24.69 | 23.93 | 24.69 | -6.086% | 31 | 1,925 | -52.005% |
| 2026-07-23 | 26.54 | 26.54 | 26.29 | 26.29 | -17.066% | 4 | 1,922 | -54.926% |
| 2026-07-22 | 30.80 | 31.75 | 30.75 | 31.70 | +12.531% | 24 | 1,921 | -62.618% |
| 2026-07-21 | 27.96 | 28.17 | 27.94 | 28.17 | +12.996% | 10 | 1,927 | -57.934% |
| 2026-07-20 | 24.93 | 24.93 | 24.93 | 24.93 | -2.043% | 1 | 1,926 | -52.467% |
| 2026-07-17 | 25.15 | 25.45 | 25.15 | 25.45 | +5.558% | 33 | 1,911 | -53.438% |
| 2026-07-16 | 24.11 | 24.11 | 24.11 | 24.11 | -11.523% | 5 | 1,911 | -50.850% |
| 2026-07-15 | 26.57 | 27.25 | 26.57 | 27.25 | -2.154% | 18 | 1,915 | -56.514% |
| 2026-07-14 | 27.80 | 27.85 | 27.80 | 27.85 | +10.560% | 5 | 1,917 | -57.451% |
| 2026-07-13 | 25.42 | 25.42 | 25.19 | 25.19 | -14.174% | 41 | 1,876 | -52.958% |
| 2026-07-10 | 29.35 | 29.35 | 29.35 | 29.35 | -1.675% | 5 | 1,876 | -59.625% |
| 2026-07-08 | 29.05 | 29.85 | 29.05 | 29.85 | -9.955% | 5 | 1,876 | -60.302% |
| 2026-07-07 | 33.98 | 33.98 | 33.15 | 33.15 | -0.391% | 53 | 1,926 | -64.253% |
| 2026-07-06 | 32.35 | 33.35 | 31.45 | 33.28 | +5.920% | 99 | 1,897 | -64.393% |
| 2026-07-02 | 31.42 | 31.42 | 31.42 | 31.42 | +9.860% | 50 | 1,847 | -62.285% |
| 2026-07-01 | 28.60 | 28.60 | 28.60 | 28.60 | +1.961% | 4 | 1,847 | -58.566% |
| 2026-06-30 | 28.05 | 28.05 | 28.05 | 28.05 | +2.260% | 5 | 1,847 | -57.754% |
| 2026-06-29 | 28.00 | 28.00 | 27.43 | 27.43 | -8.445% | 304 | 1,561 | -56.799% |
| 2026-06-26 | 30.41 | 30.41 | 29.96 | 29.96 | +8.669% | 6 | 1,556 | -60.447% |
| 2026-06-24 | 28.65 | 28.65 | 27.57 | 27.57 | -17.873% | 2 | 1,556 | -57.018% |
| 2026-06-23 | 32.65 | 33.57 | 32.65 | 33.57 | -7.265% | 1,502 | 67 | -64.701% |
| 2026-06-22 | 36.33 | 36.45 | 35.86 | 36.20 | -21.304% | 8 | 61 | -67.265% |
| 2026-06-15 | 46.00 | 46.00 | 46.00 | 46.00 | +16.308% | 1 | 61 | -74.239% |
| 2026-06-12 | 38.21 | 39.55 | 38.21 | 39.55 | -14.394% | 2 | 59 | -70.038% |
| 2026-06-08 | 46.20 | 46.20 | 46.20 | 46.20 | -0.858% | 1 | 60 | -74.351% |
| 2026-06-05 | 49.60 | 49.60 | 46.60 | 46.60 | -17.082% | 5 | 57 | -74.571% |
| 2026-06-01 | 55.84 | 56.20 | 55.84 | 56.20 | -7.459% | 2 | 55 | -78.915% |
| 2026-05-29 | 60.91 | 60.91 | 60.73 | 60.73 | +6.506% | 2 | 57 | -80.487% |
| 2026-05-28 | 57.02 | 57.02 | 57.02 | 57.02 | +7.890% | 2 | 59 | -79.218% |
| 2026-05-27 | 52.85 | 52.85 | 52.85 | 52.85 | -8.007% | 1 | 59 | -77.578% |
| 2026-05-26 | 60.40 | 60.40 | 57.45 | 57.45 | -0.519% | 4 | 56 | -79.373% |
| 2026-05-20 | 57.75 | 57.75 | 57.75 | 57.75 | -4.276% | 1 | 55 | -79.481% |
| 2026-05-19 | 60.33 | 60.33 | 60.33 | 60.33 | -2.379% | 2 | 55 | -80.358% |
| 2026-05-15 | 61.80 | 61.80 | 61.80 | 61.80 | -18.983% | 1 | 54 | -80.825% |
| 2026-05-11 | 75.69 | 76.28 | 75.60 | 76.28 | -0.716% | 18 | 42 | -84.465% |
| 2026-05-08 | 76.29 | 76.83 | 76.29 | 76.83 | -1.978% | 2 | 42 | -84.576% |
| 2026-05-07 | 78.47 | 78.47 | 78.28 | 78.38 | +7.385% | 28 | 41 | -84.881% |
| 2026-05-06 | 75.36 | 75.36 | 72.99 | 72.99 | +12.241% | 6 | 27 | -83.765% |
| 2026-05-05 | 65.08 | 65.10 | 64.93 | 65.03 | +2.912% | 4 | 26 | -81.778% |
| 2026-04-29 | 62.00 | 63.19 | 62.00 | 63.19 | -5.687% | 2 | 26 | -81.247% |
| 2026-04-28 | 67.00 | 67.00 | 67.00 | 67.00 | -13.548% | 2 | 28 | -82.313% |
| 2026-04-23 | 77.55 | 77.55 | 77.50 | 77.50 | -14.175% | 2 | 28 | -84.710% |
| 2026-04-17 | 90.07 | 90.31 | 90.07 | 90.30 | +4.526% | 7 | 28 | -86.877% |
| 2026-04-15 | 86.39 | 86.39 | 86.39 | 86.39 | +2.321% | 1 | 30 | -86.283% |
| 2026-04-08 | 86.25 | 86.25 | 84.43 | 84.43 | +4.622% | 7 | 31 | -85.965% |
| 2026-04-07 | 80.70 | 80.70 | 80.70 | 80.70 | -2.122% | 1 | 36 | -85.316% |
| 2026-04-06 | 81.50 | 82.45 | 81.50 | 82.45 | -5.976% | 11 | 35 | -85.628% |
| 2026-04-01 | 87.69 | 87.69 | 87.69 | 87.69 | +9.571% | 1 | 24 | -86.486% |
| 2026-03-31 | 79.65 | 80.03 | 79.65 | 80.03 | +16.458% | 4 | 24 | -85.193% |
| 2026-03-26 | 68.72 | 68.72 | 68.72 | 68.72 | +8.872% | 5 | 25 | -82.756% |
| 2026-03-23 | 63.12 | 63.12 | 63.12 | 63.12 | -7.108% | 1 | 21 | -81.226% |
| 2026-03-20 | 70.96 | 70.96 | 67.25 | 67.95 | -7.083% | 5 | 20 | -82.561% |
| 2026-03-19 | 73.13 | 73.13 | 73.13 | 73.13 | -20.941% | 1 | 16 | -83.796% |
| 2026-03-18 | 92.50 | 92.50 | 92.50 | 92.50 | -11.989% | 4 | 15 | -87.189% |
| 2026-03-16 | 105.10 | 105.10 | 105.10 | 105.10 | -8.346% | 2 | 11 | -88.725% |
| 2026-03-04 | 114.67 | 114.67 | 114.67 | 114.67 | -3.655% | 5 | 10 | -89.666% |
| 2026-02-25 | 119.83 | 119.83 | 119.02 | 119.02 | +1.251% | 7 | 9 | -90.044% |
| 2026-02-24 | 117.55 | 117.55 | 117.55 | 117.55 | +14.616% | 1 | 9 | -89.919% |
| 2026-02-10 | 102.56 | 102.56 | 102.56 | 102.56 | -3.880% | 1 | 8 | -88.446% |
| 2026-02-09 | 106.70 | 106.70 | 106.70 | 106.70 | +6.275% | 2 | 9 | -88.894% |
| 2026-02-06 | 100.40 | 100.40 | 100.40 | 100.40 | +11.556% | 2 | 9 | -88.197% |
| 2026-02-05 | 90.00 | 90.00 | 90.00 | 90.00 | -10.891% | 1 | 7 | -86.833% |
| 2026-02-03 | 101.50 | 105.00 | 101.00 | 101.00 | +21.878% | 3 | 7 | -88.267% |
| 2026-02-02 | 82.87 | 82.87 | 82.87 | 82.87 | -17.378% | 1 | 4 | -85.700% |
| 2026-01-30 | 100.85 | 100.85 | 100.30 | 100.30 | -22.176% | 3 | 4 | -88.185% |
| 2026-01-29 | 128.88 | 128.88 | 128.88 | 128.88 | 0.000% | 1 | 1 | -90.805% |