GLD270319C00390000
GLD Mar 19 2027 390.00 Call
optionOPRA
EODNov 3, 2026
10.40USD-10.112%(-1.17)11Vol2,471OI
GLD270319C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.87 | 10.87 | 10.4000 | 10.4000 | -10.112% | 11 | 2,473 | 0.000% |
| 2026-11-02 | 11.15 | 11.60 | 11.0100 | 11.5700 | +22.175% | 46 | 2,490 | -10.112% |
| 2026-10-30 | 11.15 | 11.15 | 9.4700 | 9.4700 | -25.079% | 58 | 2,442 | +9.820% |
| 2026-10-29 | 13.00 | 13.65 | 12.5300 | 12.6400 | -18.452% | 157 | 2,441 | -17.722% |
| 2026-10-28 | 14.15 | 15.50 | 13.5500 | 15.5000 | +5.370% | 16 | 2,445 | -32.903% |
| 2026-10-27 | 13.50 | 14.72 | 13.5000 | 14.7100 | +14.031% | 16 | 2,448 | -29.300% |
| 2026-10-26 | 12.80 | 13.32 | 12.5000 | 12.9000 | -0.998% | 55 | 2,483 | -19.380% |
| 2026-10-23 | 13.75 | 13.75 | 12.7000 | 13.0300 | -6.729% | 21 | 2,475 | -20.184% |
| 2026-10-22 | 15.40 | 15.40 | 13.9700 | 13.9700 | -19.249% | 56 | 2,445 | -25.555% |
| 2026-10-21 | 17.80 | 17.80 | 17.1500 | 17.3000 | -1.705% | 39 | 2,461 | -39.884% |
| 2026-10-20 | 17.40 | 18.20 | 17.4000 | 17.6000 | -8.094% | 6 | 2,455 | -40.909% |
| 2026-10-19 | 19.68 | 19.68 | 18.8800 | 19.1500 | -7.039% | 14 | 2,453 | -45.692% |
| 2026-10-16 | 20.75 | 22.00 | 20.2000 | 20.6000 | -2.554% | 103 | 2,435 | -49.515% |
| 2026-10-15 | 20.00 | 21.14 | 19.8200 | 21.1400 | +23.265% | 12 | 2,434 | -50.804% |
| 2026-10-14 | 17.33 | 17.58 | 16.7000 | 17.1500 | -16.137% | 13 | 2,429 | -39.359% |
| 2026-10-13 | 21.30 | 21.30 | 20.1000 | 20.4500 | -3.310% | 4 | 2,428 | -49.144% |
| 2026-10-12 | 21.22 | 21.31 | 21.1500 | 21.1500 | -4.730% | 32 | 2,401 | -50.827% |
| 2026-10-09 | 23.40 | 23.40 | 22.2000 | 22.2000 | +16.291% | 31 | 2,412 | -53.153% |
| 2026-10-08 | 19.30 | 20.00 | 19.0900 | 19.0900 | +0.474% | 8 | 2,413 | -45.521% |
| 2026-10-07 | 18.60 | 19.11 | 18.6000 | 19.0000 | -15.556% | 1,006 | 1,759 | -45.263% |
| 2026-10-06 | 21.00 | 22.60 | 21.0000 | 22.5000 | +8.225% | 25 | 1,760 | -53.778% |
| 2026-10-05 | 21.23 | 21.23 | 20.7900 | 20.7900 | -2.394% | 3 | 1,758 | -49.976% |
| 2026-10-02 | 23.00 | 23.00 | 20.8200 | 21.3000 | -6.987% | 33 | 1,741 | -51.174% |
| 2026-10-01 | 22.45 | 22.90 | 22.4500 | 22.9000 | +3.855% | 11 | 1,744 | -54.585% |
| 2026-09-30 | 23.38 | 23.38 | 21.9900 | 22.0500 | -5.161% | 9 | 1,742 | -52.834% |
| 2026-09-29 | 22.60 | 23.25 | 22.6000 | 23.2500 | +7.889% | 3 | 1,743 | -55.269% |
| 2026-09-28 | 22.50 | 22.77 | 21.0900 | 21.5500 | -26.274% | 30 | 1,721 | -51.740% |
| 2026-09-25 | 29.23 | 29.23 | 29.2300 | 29.2300 | +4.207% | 2 | 1,721 | -64.420% |
| 2026-09-24 | 28.60 | 28.60 | 27.4000 | 28.0500 | -7.119% | 20 | 1,710 | -62.923% |
| 2026-09-23 | 31.40 | 31.40 | 29.8000 | 30.2000 | -14.930% | 61 | 1,664 | -65.563% |
| 2026-09-22 | 33.44 | 35.50 | 33.4000 | 35.5000 | +2.958% | 21 | 1,677 | -70.704% |
| 2026-09-21 | 33.99 | 34.48 | 33.8400 | 34.4800 | -7.610% | 34 | 1,649 | -69.838% |
| 2026-09-18 | 37.43 | 37.43 | 37.3200 | 37.3200 | +4.217% | 30 | 1,625 | -72.133% |
| 2026-09-17 | 37.21 | 37.65 | 35.8100 | 35.8100 | +18.341% | 185 | 1,536 | -70.958% |
| 2026-09-16 | 35.50 | 36.28 | 30.2600 | 30.2600 | -10.685% | 57 | 1,552 | -65.631% |
| 2026-09-15 | 32.84 | 33.88 | 32.8200 | 33.8800 | +2.573% | 136 | 1,514 | -69.303% |
| 2026-09-14 | 31.90 | 34.25 | 31.6000 | 33.0300 | -7.994% | 77 | 1,507 | -68.513% |
| 2026-09-10 | 38.21 | 38.28 | 35.9000 | 35.9000 | -9.799% | 101 | 1,475 | -71.031% |
| 2026-09-09 | 42.13 | 42.13 | 39.7500 | 39.8000 | +6.077% | 73 | 1,494 | -73.869% |
| 2026-09-08 | 39.02 | 39.02 | 37.5100 | 37.5200 | -18.399% | 75 | 1,482 | -72.281% |
| 2026-09-03 | 43.60 | 47.35 | 43.6000 | 45.9800 | +17.057% | 7 | 1,490 | -77.381% |
| 2026-09-02 | 37.60 | 39.28 | 37.6000 | 39.2800 | +9.936% | 65 | 1,450 | -73.523% |
| 2026-09-01 | 37.00 | 38.20 | 35.7300 | 35.7300 | -16.421% | 79 | 1,444 | -70.893% |
| 2026-08-31 | 44.43 | 44.43 | 42.0500 | 42.7500 | -8.654% | 7 | 1,438 | -75.673% |
| 2026-08-28 | 46.80 | 46.80 | 46.8000 | 46.8000 | -12.113% | 1 | 1,437 | -77.778% |
| 2026-08-27 | 53.25 | 53.25 | 53.2500 | 53.2500 | -2.828% | 5 | 1,437 | -80.469% |
| 2026-08-26 | 55.13 | 55.13 | 54.8000 | 54.8000 | -6.164% | 2 | 1,438 | -81.022% |
| 2026-08-25 | 55.80 | 58.40 | 55.4000 | 58.4000 | -1.849% | 71 | 1,431 | -82.192% |
| 2026-08-24 | 59.52 | 59.52 | 59.5000 | 59.5000 | +8.636% | 4 | 1,433 | -82.521% |
| 2026-08-21 | 53.30 | 54.77 | 53.3000 | 54.7700 | +12.533% | 40 | 1,436 | -81.012% |
| 2026-08-20 | 46.97 | 50.48 | 46.9700 | 48.6700 | +3.553% | 26 | 1,450 | -78.632% |
| 2026-08-19 | 44.50 | 47.00 | 44.5000 | 47.0000 | +16.049% | 7 | 1,447 | -77.872% |
| 2026-08-18 | 40.50 | 40.50 | 40.5000 | 40.5000 | -3.017% | 1 | 1,446 | -74.321% |
| 2026-08-17 | 42.49 | 42.49 | 41.7600 | 41.7600 | +4.662% | 5 | 1,445 | -75.096% |
| 2026-08-14 | 40.59 | 40.59 | 39.7000 | 39.9000 | +6.287% | 31 | 1,471 | -73.935% |
| 2026-08-13 | 40.00 | 40.00 | 37.5400 | 37.5400 | -10.831% | 18 | 1,457 | -72.296% |
| 2026-08-12 | 42.68 | 43.47 | 42.1000 | 42.1000 | +5.779% | 5 | 1,457 | -75.297% |
| 2026-08-11 | 40.80 | 40.95 | 39.5000 | 39.8000 | -1.970% | 20 | 1,459 | -73.869% |
| 2026-08-10 | 37.45 | 40.69 | 37.0000 | 40.6000 | +5.455% | 24 | 1,443 | -74.384% |
| 2026-08-07 | 38.30 | 39.00 | 37.9000 | 38.5000 | +19.011% | 17 | 1,450 | -72.987% |
| 2026-08-06 | 33.85 | 33.86 | 32.0800 | 32.3500 | -2.295% | 26 | 1,444 | -67.852% |
| 2026-08-05 | 29.45 | 33.30 | 29.4000 | 33.1100 | +41.194% | 136 | 1,486 | -68.590% |
| 2026-08-04 | 23.45 | 23.45 | 23.4500 | 23.4500 | +10.875% | 1 | 1,485 | -55.650% |
| 2026-08-03 | 21.15 | 21.15 | 21.1500 | 21.1500 | -3.864% | 1 | 1,484 | -50.827% |
| 2026-07-31 | 22.00 | 22.00 | 22.0000 | 22.0000 | -10.823% | 1 | 1,484 | -52.727% |
| 2026-07-30 | 25.11 | 25.11 | 24.6700 | 24.6700 | -1.713% | 2 | 1,484 | -57.844% |
| 2026-07-29 | 20.82 | 25.10 | 20.7500 | 25.1000 | +13.575% | 1,004 | 793 | -58.566% |
| 2026-07-28 | 22.15 | 22.15 | 22.1000 | 22.1000 | -8.489% | 6 | 787 | -52.941% |
| 2026-07-27 | 24.47 | 24.47 | 24.1500 | 24.1500 | -0.207% | 11 | 792 | -56.936% |
| 2026-07-24 | 24.44 | 24.44 | 24.2000 | 24.2000 | +0.124% | 5 | 792 | -57.025% |
| 2026-07-23 | 24.64 | 24.64 | 24.1700 | 24.1700 | -16.164% | 10 | 782 | -56.971% |
| 2026-07-22 | 29.04 | 29.04 | 28.8300 | 28.8300 | +16.721% | 12 | 772 | -63.926% |
| 2026-07-21 | 24.70 | 24.70 | 24.7000 | 24.7000 | +11.161% | 2 | 770 | -57.895% |
| 2026-07-16 | 22.40 | 22.40 | 22.2200 | 22.2200 | -13.033% | 20 | 770 | -53.195% |
| 2026-07-15 | 25.70 | 25.70 | 24.4500 | 25.5500 | +11.087% | 417 | 369 | -59.295% |
| 2026-07-13 | 23.10 | 23.10 | 23.0000 | 23.0000 | -14.815% | 3 | 369 | -54.783% |
| 2026-07-10 | 27.76 | 27.76 | 27.0000 | 27.0000 | -0.917% | 16 | 353 | -61.481% |
| 2026-07-08 | 24.95 | 27.25 | 24.9500 | 27.2500 | -4.720% | 31 | 322 | -61.835% |
| 2026-07-07 | 31.50 | 31.50 | 28.6000 | 28.6000 | -7.203% | 70 | 255 | -63.636% |
| 2026-07-06 | 30.82 | 30.82 | 30.8200 | 30.8200 | +4.937% | 1 | 255 | -66.256% |
| 2026-07-02 | 29.37 | 29.37 | 29.3700 | 29.3700 | +14.592% | 1 | 254 | -64.590% |
| 2026-06-30 | 25.63 | 25.63 | 25.6300 | 25.6300 | +1.344% | 1 | 253 | -59.423% |
| 2026-06-29 | 25.50 | 25.50 | 25.2900 | 25.2900 | -12.491% | 4 | 249 | -58.877% |
| 2026-06-26 | 28.75 | 28.90 | 28.7500 | 28.9000 | +14.455% | 11 | 239 | -64.014% |
| 2026-06-24 | 25.74 | 25.74 | 25.2500 | 25.2500 | -17.538% | 4 | 240 | -58.812% |
| 2026-06-23 | 30.90 | 31.15 | 30.4000 | 30.6200 | -7.212% | 8 | 238 | -66.035% |
| 2026-06-22 | 34.41 | 34.70 | 33.0000 | 33.0000 | -7.795% | 85 | 233 | -68.485% |
| 2026-06-18 | 37.15 | 37.60 | 35.7900 | 35.7900 | -3.375% | 12 | 224 | -70.942% |
| 2026-06-17 | 42.00 | 42.00 | 37.0400 | 37.0400 | -14.948% | 2 | 225 | -71.922% |
| 2026-06-15 | 44.00 | 44.00 | 43.5500 | 43.5500 | +19.972% | 3 | 225 | -76.119% |
| 2026-06-12 | 36.30 | 36.30 | 36.3000 | 36.3000 | +20.718% | 1 | 224 | -71.350% |
| 2026-06-11 | 30.07 | 30.07 | 30.0700 | 30.0700 | -5.589% | 1 | 226 | -65.414% |
| 2026-06-10 | 34.30 | 34.30 | 31.3000 | 31.8500 | -18.854% | 7 | 221 | -67.347% |
| 2026-06-09 | 41.19 | 41.19 | 39.2500 | 39.2500 | -10.795% | 4 | 222 | -73.503% |
| 2026-06-05 | 43.87 | 44.00 | 42.5700 | 44.0000 | -23.438% | 5 | 220 | -76.364% |
| 2026-05-29 | 57.47 | 57.47 | 57.4700 | 57.4700 | +12.158% | 1 | 220 | -81.904% |
| 2026-05-27 | 50.16 | 51.24 | 50.1600 | 51.2400 | -9.438% | 10 | 220 | -79.703% |
| 2026-05-22 | 56.15 | 56.58 | 56.1500 | 56.5800 | -0.562% | 3 | 220 | -81.619% |
| 2026-05-21 | 56.90 | 56.90 | 56.9000 | 56.9000 | +0.583% | 2 | 220 | -81.722% |
| 2026-05-19 | 56.50 | 56.57 | 56.5000 | 56.5700 | -17.271% | 2 | 218 | -81.616% |
| 2026-05-14 | 68.38 | 68.38 | 68.3800 | 68.3800 | -5.916% | 2 | 220 | -84.791% |
| 2026-05-08 | 73.16 | 73.16 | 72.6800 | 72.6800 | -3.415% | 18 | 220 | -85.691% |
| 2026-05-07 | 75.65 | 75.85 | 74.9500 | 75.2500 | +8.087% | 54 | 211 | -86.179% |
| 2026-05-06 | 71.54 | 72.21 | 69.6200 | 69.6200 | +13.480% | 85 | 188 | -85.062% |
| 2026-05-05 | 61.02 | 61.35 | 61.0200 | 61.3500 | +3.509% | 2 | 144 | -83.048% |
| 2026-05-04 | 61.80 | 62.55 | 58.6500 | 59.2700 | -1.871% | 77 | 144 | -82.453% |
| 2026-04-29 | 60.40 | 60.40 | 60.4000 | 60.4000 | -14.205% | 3 | 83 | -82.781% |
| 2026-04-27 | 70.40 | 70.40 | 70.4000 | 70.4000 | -5.274% | 2 | 80 | -85.227% |
| 2026-04-24 | 74.32 | 74.32 | 74.3200 | 74.3200 | +2.369% | 1 | 78 | -86.006% |
| 2026-04-23 | 75.02 | 75.02 | 71.2000 | 72.6000 | -4.474% | 22 | 78 | -85.675% |
| 2026-04-22 | 76.00 | 76.00 | 76.0000 | 76.0000 | +2.371% | 40 | 75 | -86.316% |
| 2026-04-21 | 79.52 | 79.52 | 74.2400 | 74.2400 | -12.915% | 2 | 60 | -85.991% |
| 2026-04-17 | 87.79 | 87.79 | 85.2500 | 85.2500 | +1.043% | 8 | 60 | -87.801% |
| 2026-04-15 | 85.00 | 85.00 | 84.3700 | 84.3700 | -1.895% | 2 | 58 | -87.673% |
| 2026-04-14 | 86.00 | 86.00 | 86.0000 | 86.0000 | +10.115% | 1 | 59 | -87.907% |
| 2026-04-13 | 78.35 | 78.35 | 78.1000 | 78.1000 | -7.300% | 2 | 60 | -86.684% |
| 2026-04-09 | 84.25 | 84.25 | 84.2500 | 84.2500 | +2.744% | 1 | 58 | -87.656% |
| 2026-04-08 | 82.50 | 82.50 | 81.0000 | 82.0000 | +6.494% | 9 | 57 | -87.317% |
| 2026-04-02 | 75.00 | 77.00 | 75.0000 | 77.0000 | -9.412% | 2 | 47 | -86.494% |
| 2026-04-01 | 84.50 | 85.00 | 84.5000 | 85.0000 | +12.434% | 2 | 47 | -87.765% |
| 2026-03-31 | 75.60 | 75.60 | 75.6000 | 75.6000 | +9.565% | 1 | 47 | -86.243% |
| 2026-03-30 | 69.00 | 69.00 | 69.0000 | 69.0000 | -1.779% | 1 | 46 | -84.928% |
| 2026-03-27 | 64.00 | 70.25 | 64.0000 | 70.2500 | +13.581% | 5 | 45 | -85.196% |
| 2026-03-26 | 61.50 | 61.85 | 61.5000 | 61.8500 | -0.032% | 2 | 42 | -83.185% |
| 2026-03-23 | 59.12 | 64.05 | 59.1200 | 61.8700 | -12.204% | 13 | 40 | -83.191% |
| 2026-03-19 | 67.80 | 71.49 | 67.8000 | 70.4700 | -20.490% | 6 | 27 | -85.242% |
| 2026-03-18 | 88.63 | 88.63 | 88.6300 | 88.6300 | -8.985% | 1 | 27 | -88.266% |
| 2026-03-16 | 97.38 | 97.38 | 97.3800 | 97.3800 | -14.127% | 1 | 26 | -89.320% |
| 2026-03-06 | 113.40 | 113.40 | 113.4000 | 113.4000 | +4.353% | 1 | 30 | -90.829% |
| 2026-03-03 | 108.67 | 108.67 | 108.6700 | 108.6700 | -4.230% | 2 | 29 | -90.430% |
| 2026-02-26 | 112.90 | 113.60 | 112.9000 | 113.4700 | -0.421% | 16 | 27 | -90.835% |
| 2026-02-25 | 113.70 | 113.95 | 113.7000 | 113.9500 | +29.122% | 2 | 18 | -90.873% |
| 2026-02-12 | 88.25 | 88.25 | 88.2500 | 88.2500 | -14.734% | 1 | 18 | -88.215% |
| 2026-02-11 | 103.50 | 103.50 | 103.5000 | 103.5000 | -1.429% | 3 | 19 | -89.952% |
| 2026-02-09 | 105.00 | 105.00 | 105.0000 | 105.0000 | +9.375% | 1 | 16 | -90.095% |
| 2026-02-06 | 96.00 | 96.00 | 96.0000 | 96.0000 | 0.000% | 1 | 17 | -89.167% |
| 2026-02-04 | 96.00 | 96.00 | 96.0000 | 96.0000 | -2.389% | 1 | 16 | -89.167% |
| 2026-02-03 | 94.83 | 98.35 | 94.8300 | 98.3500 | +22.144% | 9 | 15 | -89.426% |
| 2026-02-02 | 80.52 | 80.52 | 80.5200 | 80.5200 | -23.314% | 4 | 7 | -87.084% |
| 2026-01-30 | 105.00 | 105.00 | 105.0000 | 105.0000 | -26.103% | 2 | 8 | -90.095% |
| 2026-01-29 | 142.20 | 142.36 | 142.0600 | 142.0900 | +36.468% | 6 | 6 | -92.681% |
| 2026-01-26 | 103.96 | 104.12 | 103.7100 | 104.1200 | 0.000% | 3 | 3 | -90.012% |