GLD270319C00395000
GLD Mar 19 2027 395.00 Call
optionOPRA
EODNov 3, 2026
9.35USD-4.592%(-0.45)1Vol1,820OI
GLD270319C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.592% | 1 | 1,819 | 0.000% |
| 2026-11-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +17.365% | 2 | 1,820 | -4.592% |
| 2026-10-30 | 9.3000 | 9.3000 | 8.3500 | 8.3500 | -25.446% | 13 | 1,819 | +11.976% |
| 2026-10-29 | 11.4500 | 11.4500 | 11.2000 | 11.2000 | -12.500% | 25 | 1,839 | -16.518% |
| 2026-10-28 | 11.8500 | 12.8000 | 11.8500 | 12.8000 | -2.290% | 6 | 1,839 | -26.953% |
| 2026-10-27 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | +10.829% | 2 | 1,839 | -28.626% |
| 2026-10-26 | 11.0300 | 11.8200 | 11.0300 | 11.8200 | +2.783% | 12 | 1,850 | -20.897% |
| 2026-10-23 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | -7.258% | 5 | 1,851 | -18.696% |
| 2026-10-22 | 13.1100 | 13.1100 | 12.2000 | 12.4000 | -19.218% | 33 | 1,840 | -24.597% |
| 2026-10-21 | 15.8800 | 15.8800 | 15.1500 | 15.3500 | -0.325% | 21 | 1,825 | -39.088% |
| 2026-10-20 | 15.6600 | 15.6600 | 15.3500 | 15.4000 | -16.168% | 4 | 1,826 | -39.286% |
| 2026-10-16 | 18.7500 | 18.7500 | 18.3700 | 18.3700 | -2.235% | 4 | 1,823 | -49.102% |
| 2026-10-15 | 18.0800 | 18.7900 | 17.6500 | 18.7900 | +19.758% | 129 | 1,728 | -50.239% |
| 2026-10-14 | 15.5500 | 15.6900 | 15.0000 | 15.6900 | -16.543% | 6 | 1,724 | -40.408% |
| 2026-10-13 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -1.053% | 3 | 1,721 | -50.266% |
| 2026-10-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -6.450% | 1 | 1,720 | -50.789% |
| 2026-10-09 | 20.3900 | 20.3900 | 20.3100 | 20.3100 | +17.061% | 6 | 1,718 | -53.964% |
| 2026-10-08 | 17.4300 | 17.4500 | 17.3500 | 17.3500 | +2.059% | 12 | 1,716 | -46.110% |
| 2026-10-07 | 16.8500 | 17.0000 | 16.8500 | 17.0000 | -11.917% | 2 | 1,714 | -45.000% |
| 2026-10-06 | 19.1000 | 19.5500 | 19.1000 | 19.3000 | +5.177% | 3 | 1,711 | -51.554% |
| 2026-10-05 | 18.9800 | 18.9800 | 18.3500 | 18.3500 | -4.675% | 5 | 1,712 | -49.046% |
| 2026-10-02 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -5.591% | 1 | 1,713 | -51.429% |
| 2026-10-01 | 20.5200 | 20.5200 | 19.9400 | 20.3900 | +2.565% | 3 | 1,713 | -54.144% |
| 2026-09-30 | 21.1500 | 21.5500 | 19.8800 | 19.8800 | -6.005% | 34 | 1,713 | -52.968% |
| 2026-09-29 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +9.585% | 1 | 1,714 | -55.792% |
| 2026-09-28 | 19.7500 | 20.6000 | 19.0000 | 19.3000 | -28.092% | 58 | 1,755 | -51.554% |
| 2026-09-25 | 26.1300 | 26.8400 | 26.0000 | 26.8400 | +2.717% | 16 | 1,752 | -65.164% |
| 2026-09-24 | 25.5300 | 26.9000 | 24.9000 | 26.1300 | -4.286% | 74 | 1,750 | -64.217% |
| 2026-09-23 | 28.3000 | 28.3000 | 26.8200 | 27.3000 | -16.667% | 15 | 1,737 | -65.751% |
| 2026-09-22 | 32.2000 | 32.7600 | 32.2000 | 32.7600 | +4.631% | 2 | 1,735 | -71.459% |
| 2026-09-21 | 32.0000 | 32.0000 | 31.3100 | 31.3100 | -8.531% | 59 | 1,717 | -70.137% |
| 2026-09-18 | 32.9100 | 34.3500 | 32.9100 | 34.2300 | +3.696% | 19 | 1,717 | -72.685% |
| 2026-09-17 | 34.2000 | 34.5700 | 32.7800 | 33.0100 | +12.624% | 96 | 1,740 | -71.675% |
| 2026-09-16 | 33.6000 | 33.6000 | 28.0000 | 29.3100 | -6.358% | 87 | 1,735 | -68.100% |
| 2026-09-15 | 30.5000 | 31.3000 | 30.5000 | 31.3000 | -0.792% | 22 | 1,727 | -70.128% |
| 2026-09-14 | 29.7500 | 31.5500 | 29.1500 | 31.5500 | -4.884% | 31 | 1,714 | -70.365% |
| 2026-09-11 | 36.2500 | 36.3500 | 33.1700 | 33.1700 | +0.515% | 11 | 1,713 | -71.812% |
| 2026-09-10 | 35.2400 | 35.3100 | 33.0000 | 33.0000 | -10.690% | 20 | 1,713 | -71.667% |
| 2026-09-09 | 37.2000 | 37.2000 | 36.8500 | 36.9500 | +6.699% | 25 | 1,714 | -74.696% |
| 2026-09-08 | 36.8000 | 36.8000 | 34.6300 | 34.6300 | -10.977% | 26 | 1,700 | -73.000% |
| 2026-09-04 | 38.3000 | 38.9000 | 38.3000 | 38.9000 | -10.265% | 3 | 1,700 | -75.964% |
| 2026-09-03 | 43.1900 | 43.3500 | 43.1900 | 43.3500 | +21.089% | 2 | 1,699 | -78.431% |
| 2026-09-02 | 35.0000 | 35.8000 | 35.0000 | 35.8000 | +9.146% | 9 | 1,691 | -73.883% |
| 2026-09-01 | 34.2600 | 35.5500 | 32.8000 | 32.8000 | -17.484% | 60 | 1,644 | -71.494% |
| 2026-08-31 | 39.8000 | 39.8000 | 38.8400 | 39.7500 | -5.739% | 20 | 1,655 | -76.478% |
| 2026-08-28 | 46.5600 | 46.5600 | 42.0000 | 42.1700 | -18.512% | 32 | 1,669 | -77.828% |
| 2026-08-27 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | +0.388% | 1 | 1,668 | -81.932% |
| 2026-08-26 | 52.1800 | 52.1800 | 51.5200 | 51.5500 | -5.586% | 8 | 1,666 | -81.862% |
| 2026-08-25 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | -3.191% | 2 | 1,668 | -82.875% |
| 2026-08-24 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | +6.636% | 1 | 1,669 | -83.422% |
| 2026-08-21 | 52.8000 | 52.8900 | 52.8000 | 52.8900 | +17.533% | 5 | 1,668 | -82.322% |
| 2026-08-20 | 42.7000 | 45.0000 | 42.7000 | 45.0000 | +1.718% | 9 | 1,677 | -79.222% |
| 2026-08-19 | 43.3500 | 44.2400 | 43.3500 | 44.2400 | +26.944% | 530 | 1,907 | -78.865% |
| 2026-08-18 | 37.9000 | 37.9000 | 34.8500 | 34.8500 | -9.902% | 120 | 1,851 | -73.171% |
| 2026-08-17 | 39.0400 | 39.0500 | 38.6800 | 38.6800 | +3.147% | 100 | 1,777 | -75.827% |
| 2026-08-14 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +7.604% | 2 | 1,779 | -75.067% |
| 2026-08-13 | 36.0600 | 36.0600 | 34.7500 | 34.8500 | -11.368% | 16 | 1,777 | -73.171% |
| 2026-08-12 | 40.1600 | 40.1600 | 39.3200 | 39.3200 | +3.067% | 4 | 1,791 | -76.221% |
| 2026-08-11 | 38.8100 | 38.8100 | 38.1500 | 38.1500 | -1.675% | 2 | 1,791 | -75.491% |
| 2026-08-10 | 34.4500 | 38.8300 | 34.4500 | 38.8000 | +11.048% | 46 | 1,759 | -75.902% |
| 2026-08-07 | 36.2900 | 36.6400 | 34.9400 | 34.9400 | +17.445% | 360 | 1,561 | -73.240% |
| 2026-08-06 | 30.6000 | 31.4000 | 29.6800 | 29.7500 | -2.459% | 13 | 1,558 | -68.571% |
| 2026-08-05 | 27.2500 | 30.7100 | 27.1800 | 30.5000 | +55.612% | 10 | 1,555 | -69.344% |
| 2026-08-03 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.147% | 1 | 1,555 | -52.296% |
| 2026-07-31 | 19.8300 | 20.0300 | 19.8300 | 20.0300 | -12.913% | 3 | 1,552 | -53.320% |
| 2026-07-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.360% | 1 | 1,552 | -59.348% |
| 2026-07-29 | 22.0000 | 22.0000 | 21.8300 | 21.8300 | +9.150% | 2 | 1,552 | -57.169% |
| 2026-07-28 | 19.8500 | 20.0000 | 19.8500 | 20.0000 | -9.297% | 2 | 1,552 | -53.250% |
| 2026-07-27 | 22.3500 | 22.3700 | 22.0500 | 22.0500 | -1.342% | 192 | 1,547 | -57.596% |
| 2026-07-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +2.759% | 1 | 1,547 | -58.166% |
| 2026-07-23 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -17.614% | 1 | 1,547 | -57.011% |
| 2026-07-22 | 26.4200 | 26.4200 | 26.4000 | 26.4000 | +11.158% | 3 | 1,544 | -64.583% |
| 2026-07-21 | 22.5900 | 23.7500 | 22.5900 | 23.7500 | +14.734% | 4 | 1,544 | -60.632% |
| 2026-07-20 | 21.1300 | 21.1300 | 20.7000 | 20.7000 | -3.497% | 17 | 1,549 | -54.831% |
| 2026-07-17 | 21.2500 | 21.5000 | 21.2500 | 21.4500 | +6.031% | 27 | 1,550 | -56.410% |
| 2026-07-16 | 21.4000 | 21.4000 | 20.2200 | 20.2300 | -14.713% | 8 | 1,549 | -53.782% |
| 2026-07-15 | 23.7200 | 23.8900 | 23.7200 | 23.7200 | -4.547% | 5 | 1,544 | -60.582% |
| 2026-07-10 | 24.8000 | 24.8500 | 24.8000 | 24.8500 | -7.963% | 12 | 1,544 | -62.374% |
| 2026-07-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.675% | 1 | 1,544 | -65.370% |
| 2026-07-08 | 24.0500 | 25.5500 | 24.0500 | 25.5500 | -7.595% | 12 | 1,533 | -63.405% |
| 2026-07-07 | 28.6000 | 28.6000 | 27.6500 | 27.6500 | +15.642% | 47 | 1,527 | -66.184% |
| 2026-06-30 | 23.5500 | 24.7500 | 23.5500 | 23.9100 | -8.038% | 3 | 1,526 | -60.895% |
| 2026-06-26 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.051% | 1 | 1,526 | -64.038% |
| 2026-06-24 | 22.2000 | 24.7500 | 22.2000 | 24.7500 | -11.607% | 5 | 1,525 | -62.222% |
| 2026-06-23 | 27.6000 | 28.9600 | 27.6000 | 28.0000 | -8.795% | 16 | 1,525 | -66.607% |
| 2026-06-22 | 31.4500 | 31.4500 | 30.7000 | 30.7000 | -8.631% | 6 | 1,525 | -69.544% |
| 2026-06-18 | 34.5000 | 34.5000 | 33.6000 | 33.6000 | -8.422% | 100 | 1,525 | -72.173% |
| 2026-06-17 | 40.0600 | 40.0600 | 36.6900 | 36.6900 | +8.390% | 202 | 1,525 | -74.516% |
| 2026-06-12 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +7.324% | 1 | 1,525 | -72.378% |
| 2026-06-11 | 27.5000 | 31.5400 | 27.5000 | 31.5400 | +10.280% | 2 | 1,526 | -70.355% |
| 2026-06-10 | 31.9400 | 32.0500 | 28.4300 | 28.6000 | -21.708% | 7 | 1,524 | -67.308% |
| 2026-06-09 | 39.0000 | 39.0000 | 35.8700 | 36.5300 | -10.246% | 13 | 1,523 | -74.405% |
| 2026-06-08 | 41.1500 | 41.3000 | 40.1500 | 40.7000 | +0.370% | 8 | 1,521 | -77.027% |
| 2026-06-05 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | -17.296% | 1 | 1,521 | -76.942% |
| 2026-06-04 | 48.9400 | 49.0300 | 48.9400 | 49.0300 | +4.519% | 3 | 1,522 | -80.930% |
| 2026-06-03 | 46.9100 | 46.9100 | 46.9100 | 46.9100 | -9.527% | 1 | 1,522 | -80.068% |
| 2026-06-02 | 51.9800 | 51.9800 | 51.8500 | 51.8500 | +3.825% | 2 | 1,522 | -81.967% |
| 2026-06-01 | 49.6200 | 49.9400 | 49.6200 | 49.9400 | -7.088% | 2 | 1,522 | -81.278% |
| 2026-05-29 | 53.1000 | 54.4200 | 53.1000 | 53.7500 | +3.465% | 6 | 1,523 | -82.605% |
| 2026-05-28 | 51.9900 | 52.1500 | 51.9500 | 51.9500 | +7.224% | 8 | 1,522 | -82.002% |
| 2026-05-27 | 46.7500 | 48.4500 | 46.7500 | 48.4500 | -6.032% | 2 | 1,523 | -80.702% |
| 2026-05-26 | 50.9000 | 51.5600 | 50.9000 | 51.5600 | -5.826% | 8 | 1,522 | -81.866% |
| 2026-05-21 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | -0.815% | 1 | 1,522 | -82.922% |
| 2026-05-20 | 51.5500 | 55.2000 | 51.5500 | 55.2000 | +3.468% | 3 | 1,522 | -83.062% |
| 2026-05-19 | 51.7000 | 53.9000 | 51.7000 | 53.3500 | -6.731% | 7 | 1,523 | -82.474% |
| 2026-05-18 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -0.279% | 1 | 1,523 | -83.654% |
| 2026-05-15 | 57.2300 | 57.3600 | 57.2300 | 57.3600 | -13.091% | 3 | 1,522 | -83.699% |
| 2026-05-13 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -5.091% | 1 | 1,522 | -85.833% |
| 2026-05-11 | 70.0200 | 70.0200 | 69.5400 | 69.5400 | -2.564% | 4 | 1,522 | -86.555% |
| 2026-05-07 | 71.0000 | 71.9500 | 71.0000 | 71.3700 | +6.570% | 350 | 1,522 | -86.899% |
| 2026-05-06 | 67.7100 | 67.7100 | 66.7400 | 66.9700 | +15.029% | 85 | 1,522 | -86.039% |
| 2026-05-05 | 58.2400 | 58.2400 | 58.2200 | 58.2200 | +3.687% | 2 | 1,522 | -83.940% |
| 2026-05-04 | 56.0000 | 56.1500 | 55.7600 | 56.1500 | -9.069% | 14 | 1,521 | -83.348% |
| 2026-05-01 | 64.0000 | 64.0000 | 61.7500 | 61.7500 | -2.832% | 3 | 1,510 | -84.858% |
| 2026-04-30 | 62.7500 | 63.5500 | 62.2000 | 63.5500 | -9.537% | 10 | 1,510 | -85.287% |
| 2026-04-24 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | -1.981% | 1 | 1,509 | -86.690% |
| 2026-04-23 | 71.6700 | 71.6700 | 71.6700 | 71.6700 | -1.822% | 8 | 1,508 | -86.954% |
| 2026-04-21 | 75.0000 | 75.0000 | 73.0000 | 73.0000 | -11.942% | 2 | 1,508 | -87.192% |
| 2026-04-17 | 83.7200 | 83.7200 | 82.9000 | 82.9000 | +11.037% | 2 | 1,508 | -88.721% |
| 2026-04-13 | 74.6600 | 74.6600 | 74.6600 | 74.6600 | -4.710% | 1 | 1,508 | -87.477% |
| 2026-04-10 | 80.2000 | 80.2000 | 78.3500 | 78.3500 | -2.972% | 2 | 1,507 | -88.066% |
| 2026-04-09 | 79.5500 | 80.9000 | 79.5500 | 80.7500 | +10.616% | 3 | 1,506 | -88.421% |
| 2026-04-07 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -4.637% | 1 | 1,506 | -87.192% |
| 2026-04-06 | 76.5500 | 76.5500 | 76.5500 | 76.5500 | +6.467% | 1 | 1,506 | -87.786% |
| 2026-04-02 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | +9.520% | 1 | 1,506 | -86.996% |
| 2026-03-30 | 70.0000 | 70.0000 | 65.6500 | 65.6500 | -3.171% | 2 | 1,506 | -85.758% |
| 2026-03-27 | 67.7000 | 67.8000 | 67.7000 | 67.8000 | +16.897% | 2 | 1,506 | -86.209% |
| 2026-03-26 | 62.2900 | 62.2900 | 58.0000 | 58.0000 | -13.174% | 7 | 1,506 | -83.879% |
| 2026-03-25 | 67.0000 | 67.0000 | 66.8000 | 66.8000 | +14.188% | 2 | 1,506 | -86.003% |
| 2026-03-24 | 60.0000 | 60.0000 | 58.5000 | 58.5000 | +1.036% | 5 | 1,506 | -84.017% |
| 2026-03-23 | 56.1700 | 57.9000 | 56.1700 | 57.9000 | -11.738% | 1,509 | 1,506 | -83.851% |
| 2026-03-20 | 67.1600 | 67.1600 | 65.6000 | 65.6000 | -3.883% | 2 | 45 | -85.747% |
| 2026-03-19 | 66.0200 | 69.0000 | 66.0200 | 68.2500 | -28.196% | 4 | 45 | -86.300% |
| 2026-03-17 | 95.0500 | 95.0500 | 95.0500 | 95.0500 | -3.864% | 3 | 42 | -90.163% |
| 2026-03-13 | 98.8700 | 98.8700 | 98.8700 | 98.8700 | -9.460% | 1 | 39 | -90.543% |
| 2026-03-06 | 109.2000 | 109.2000 | 109.2000 | 109.2000 | +7.059% | 1 | 46 | -91.438% |
| 2026-03-05 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | -13.742% | 1 | 45 | -90.833% |
| 2026-03-02 | 118.2500 | 118.2500 | 118.2500 | 118.2500 | +3.420% | 1 | 44 | -92.093% |
| 2026-02-27 | 114.3400 | 114.3400 | 114.3400 | 114.3400 | +4.230% | 1 | 45 | -91.823% |
| 2026-02-26 | 108.6500 | 109.7000 | 108.6500 | 109.7000 | -3.898% | 18 | 44 | -91.477% |
| 2026-02-23 | 110.0000 | 114.8500 | 110.0000 | 114.1500 | +12.852% | 20 | 38 | -91.809% |
| 2026-02-20 | 101.1500 | 101.1500 | 101.1500 | 101.1500 | +6.474% | 1 | 29 | -90.756% |
| 2026-02-19 | 95.9500 | 96.4000 | 95.0000 | 95.0000 | -0.524% | 5 | 29 | -90.158% |
| 2026-02-18 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | +14.371% | 1 | 31 | -90.209% |
| 2026-02-17 | 86.5000 | 86.5000 | 83.5000 | 83.5000 | -4.023% | 2 | 31 | -88.802% |
| 2026-02-12 | 92.0000 | 92.0000 | 87.0000 | 87.0000 | -10.309% | 3 | 31 | -89.253% |
| 2026-02-10 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -1.403% | 1 | 29 | -90.361% |
| 2026-02-09 | 98.0000 | 98.3800 | 98.0000 | 98.3800 | +15.741% | 2 | 29 | -90.496% |
| 2026-02-05 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -13.177% | 1 | 29 | -89.000% |
| 2026-02-03 | 94.5000 | 97.9000 | 94.5000 | 97.9000 | +24.634% | 2 | 29 | -90.449% |
| 2026-02-02 | 78.5500 | 78.5500 | 78.5500 | 78.5500 | -5.361% | 12 | 29 | -88.097% |
| 2026-01-30 | 105.0000 | 105.0000 | 83.0000 | 83.0000 | -32.300% | 6 | 35 | -88.735% |
| 2026-01-29 | 138.4200 | 139.6000 | 118.4000 | 122.6000 | -1.376% | 29 | 35 | -92.374% |
| 2026-01-28 | 113.7000 | 124.3100 | 113.7000 | 124.3100 | +24.572% | 12 | 28 | -92.478% |
| 2026-01-27 | 99.6500 | 99.7900 | 99.6500 | 99.7900 | -0.429% | 3 | 26 | -90.630% |
| 2026-01-26 | 100.2200 | 100.2200 | 100.2200 | 100.2200 | +11.653% | 1 | 23 | -90.671% |
| 2026-01-23 | 88.8500 | 89.7600 | 88.8500 | 89.7600 | 0.000% | 22 | 22 | -89.583% |