GLD270319C00405000
GLD Mar 19 2027 405.00 Call
optionOPRA
EODNov 2, 2026
7.45USD+14.615%(+0.95)26Vol1,525OI
GLD270319C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.6500 | 7.6900 | 7.4500 | 7.4500 | +14.615% | 26 | 1,545 | 0.000% |
| 2026-10-30 | 7.5000 | 7.5000 | 6.5000 | 6.5000 | -29.730% | 120 | 1,494 | +14.615% |
| 2026-10-29 | 8.9300 | 9.2500 | 8.9300 | 9.2500 | -11.483% | 4 | 1,491 | -19.459% |
| 2026-10-28 | 9.1200 | 10.4500 | 9.1200 | 10.4500 | +4.814% | 2 | 1,491 | -28.708% |
| 2026-10-27 | 8.9600 | 10.0400 | 8.9600 | 9.9700 | +7.667% | 9 | 1,494 | -25.276% |
| 2026-10-26 | 9.0000 | 9.2700 | 8.7800 | 9.2600 | +4.751% | 16 | 1,488 | -19.546% |
| 2026-10-23 | 8.7800 | 8.8400 | 8.7000 | 8.8400 | -10.254% | 3 | 1,487 | -15.724% |
| 2026-10-22 | 10.0500 | 10.2200 | 9.8000 | 9.8500 | -18.257% | 10 | 1,487 | -24.365% |
| 2026-10-21 | 12.4500 | 12.4500 | 12.0500 | 12.0500 | -1.633% | 16 | 1,489 | -38.174% |
| 2026-10-20 | 12.5800 | 12.9000 | 12.2500 | 12.2500 | -7.197% | 3 | 1,489 | -39.184% |
| 2026-10-19 | 13.6700 | 13.6700 | 13.2000 | 13.2000 | -16.981% | 9 | 1,491 | -43.561% |
| 2026-10-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +9.655% | 2 | 1,493 | -53.145% |
| 2026-10-15 | 14.5000 | 14.6500 | 13.8000 | 14.5000 | +20.833% | 8 | 1,491 | -48.621% |
| 2026-10-14 | 12.1000 | 12.4500 | 12.0000 | 12.0000 | -14.712% | 4 | 1,489 | -37.917% |
| 2026-10-13 | 15.2000 | 15.2000 | 14.0700 | 14.0700 | -8.339% | 12 | 1,500 | -47.050% |
| 2026-10-12 | 15.5000 | 15.5300 | 15.3500 | 15.3500 | -8.084% | 28 | 1,474 | -51.466% |
| 2026-10-09 | 16.5000 | 16.7000 | 16.5000 | 16.7000 | +19.116% | 3 | 1,473 | -55.389% |
| 2026-10-08 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +1.594% | 1 | 1,474 | -46.862% |
| 2026-10-07 | 13.2500 | 14.0000 | 13.2500 | 13.8000 | -11.708% | 7 | 1,474 | -46.014% |
| 2026-10-06 | 15.7500 | 15.7500 | 15.6300 | 15.6300 | +4.899% | 3 | 1,473 | -52.335% |
| 2026-10-05 | 15.4500 | 15.4500 | 14.9000 | 14.9000 | -2.805% | 10 | 1,468 | -50.000% |
| 2026-10-02 | 15.2000 | 15.4600 | 15.2000 | 15.3300 | -6.752% | 5 | 1,471 | -51.402% |
| 2026-10-01 | 16.1900 | 16.4400 | 16.1300 | 16.4400 | -1.851% | 19 | 1,487 | -54.684% |
| 2026-09-29 | 16.7000 | 17.1200 | 16.7000 | 16.7500 | +3.715% | 18 | 1,480 | -55.522% |
| 2026-09-28 | 16.2500 | 16.7400 | 15.3000 | 16.1500 | -27.773% | 59 | 1,477 | -53.870% |
| 2026-09-25 | 21.3500 | 22.3600 | 21.3500 | 22.3600 | +3.519% | 11 | 1,476 | -66.682% |
| 2026-09-24 | 21.7000 | 21.7000 | 20.6200 | 21.6000 | -4.213% | 7 | 1,477 | -65.509% |
| 2026-09-23 | 24.8000 | 24.8000 | 22.3800 | 22.5500 | -16.636% | 17 | 1,466 | -66.962% |
| 2026-09-22 | 25.8400 | 27.0500 | 25.3500 | 27.0500 | +3.719% | 9 | 1,469 | -72.458% |
| 2026-09-21 | 26.4300 | 26.6400 | 25.8800 | 26.0800 | -10.069% | 151 | 1,472 | -71.434% |
| 2026-09-18 | 29.2000 | 29.5500 | 29.0000 | 29.0000 | +3.203% | 7 | 1,466 | -74.310% |
| 2026-09-17 | 29.2700 | 29.9300 | 28.1000 | 28.1000 | +14.600% | 17 | 1,476 | -73.488% |
| 2026-09-16 | 29.0000 | 29.5500 | 23.7000 | 24.5200 | -5.692% | 175 | 1,432 | -69.617% |
| 2026-09-15 | 26.0300 | 26.5000 | 26.0000 | 26.0000 | +0.775% | 30 | 1,421 | -71.346% |
| 2026-09-14 | 25.0000 | 26.1700 | 24.6200 | 25.8000 | -9.474% | 12 | 1,424 | -71.124% |
| 2026-09-11 | 31.5300 | 31.5300 | 28.5000 | 28.5000 | +0.281% | 37 | 1,423 | -73.860% |
| 2026-09-10 | 30.2000 | 30.2000 | 27.7000 | 28.4200 | -10.347% | 28 | 1,438 | -73.786% |
| 2026-09-09 | 33.7500 | 33.7500 | 31.7000 | 31.7000 | -0.627% | 24 | 1,431 | -76.498% |
| 2026-09-08 | 31.8000 | 32.2400 | 31.0000 | 31.9000 | -2.595% | 21 | 1,432 | -76.646% |
| 2026-09-04 | 33.9000 | 34.5700 | 32.7500 | 32.7500 | -9.305% | 84 | 1,392 | -77.252% |
| 2026-09-03 | 35.6700 | 37.5000 | 35.6700 | 36.1100 | +17.622% | 14 | 1,394 | -79.369% |
| 2026-09-02 | 30.4100 | 31.1500 | 30.1000 | 30.7000 | +7.455% | 9 | 1,390 | -75.733% |
| 2026-09-01 | 29.5000 | 29.8900 | 28.2000 | 28.5700 | -14.716% | 48 | 1,375 | -73.924% |
| 2026-08-31 | 35.3000 | 35.3000 | 33.5000 | 33.5000 | -8.844% | 65 | 1,326 | -77.761% |
| 2026-08-28 | 42.3300 | 42.3300 | 36.0000 | 36.7500 | -19.830% | 76 | 1,289 | -79.728% |
| 2026-08-27 | 43.9000 | 45.9900 | 43.5800 | 45.8400 | +1.393% | 27 | 1,278 | -83.748% |
| 2026-08-26 | 45.2900 | 45.2900 | 45.2100 | 45.2100 | -9.217% | 2 | 1,277 | -83.521% |
| 2026-08-25 | 47.0000 | 50.0000 | 46.8500 | 49.8000 | +2.659% | 19 | 1,261 | -85.040% |
| 2026-08-24 | 49.4700 | 49.4700 | 48.5000 | 48.5100 | +5.686% | 3 | 1,263 | -84.642% |
| 2026-08-21 | 43.9900 | 45.9000 | 43.9900 | 45.9000 | +15.530% | 124 | 1,308 | -83.769% |
| 2026-08-20 | 36.5100 | 40.3900 | 36.5100 | 39.7300 | +3.410% | 328 | 1,059 | -81.248% |
| 2026-08-19 | 35.6000 | 38.4200 | 35.0000 | 38.4200 | +32.027% | 563 | 1,065 | -80.609% |
| 2026-08-18 | 32.1500 | 32.1500 | 29.1000 | 29.1000 | -12.744% | 137 | 967 | -74.399% |
| 2026-08-17 | 33.2400 | 33.5300 | 32.5500 | 33.3500 | +7.581% | 115 | 899 | -77.661% |
| 2026-08-14 | 31.7000 | 32.0800 | 31.0000 | 31.0000 | +2.819% | 7 | 903 | -75.968% |
| 2026-08-13 | 31.8500 | 31.8500 | 30.1500 | 30.1500 | -11.919% | 14 | 909 | -75.290% |
| 2026-08-12 | 34.1500 | 35.0500 | 34.1500 | 34.2300 | +6.902% | 20 | 905 | -78.235% |
| 2026-08-11 | 33.6200 | 33.7000 | 32.0200 | 32.0200 | -4.985% | 31 | 895 | -76.733% |
| 2026-08-10 | 29.9600 | 33.7900 | 29.2500 | 33.7000 | +12.333% | 123 | 915 | -77.893% |
| 2026-08-07 | 31.2500 | 31.3500 | 29.9900 | 30.0000 | +20.000% | 352 | 792 | -75.167% |
| 2026-08-06 | 26.7500 | 26.7500 | 25.0000 | 25.0000 | -4.580% | 7 | 789 | -70.200% |
| 2026-08-05 | 25.7200 | 26.2000 | 25.7200 | 26.2000 | +44.751% | 4 | 789 | -71.565% |
| 2026-08-04 | 17.7700 | 18.1000 | 17.7700 | 18.1000 | +11.728% | 2 | 788 | -58.840% |
| 2026-08-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -16.880% | 1 | 787 | -54.012% |
| 2026-07-30 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +9.865% | 1 | 786 | -61.775% |
| 2026-07-29 | 16.0000 | 17.7400 | 16.0000 | 17.7400 | +7.255% | 5 | 783 | -58.005% |
| 2026-07-28 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -10.109% | 1 | 782 | -54.958% |
| 2026-07-24 | 18.6600 | 18.8300 | 18.4000 | 18.4000 | -1.762% | 23 | 770 | -59.511% |
| 2026-07-23 | 18.7300 | 18.7300 | 18.5200 | 18.7300 | -12.884% | 5 | 766 | -60.224% |
| 2026-07-22 | 22.2700 | 23.0900 | 21.5000 | 21.5000 | +21.813% | 145 | 625 | -65.349% |
| 2026-07-20 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -1.944% | 1 | 625 | -57.790% |
| 2026-07-17 | 18.4500 | 18.4500 | 18.0000 | 18.0000 | -10.000% | 3 | 623 | -58.611% |
| 2026-07-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -0.990% | 1 | 622 | -62.750% |
| 2026-07-14 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +12.222% | 3 | 620 | -63.119% |
| 2026-07-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -11.548% | 2 | 620 | -58.611% |
| 2026-07-08 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -13.953% | 1 | 619 | -63.391% |
| 2026-07-06 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +8.090% | 1 | 620 | -68.499% |
| 2026-07-01 | 22.2500 | 22.4800 | 21.8800 | 21.8800 | +9.400% | 5 | 622 | -65.951% |
| 2026-06-30 | 20.3500 | 20.3500 | 20.0000 | 20.0000 | +0.503% | 2 | 621 | -62.750% |
| 2026-06-29 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -12.141% | 1 | 620 | -62.563% |
| 2026-06-26 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +15.326% | 1 | 619 | -67.108% |
| 2026-06-24 | 19.2500 | 19.6400 | 19.2500 | 19.6400 | -17.996% | 19 | 617 | -62.067% |
| 2026-06-23 | 24.3200 | 24.3200 | 23.9000 | 23.9500 | -11.296% | 12 | 612 | -68.894% |
| 2026-06-22 | 26.7500 | 27.0000 | 26.7500 | 27.0000 | -15.148% | 15 | 626 | -72.407% |
| 2026-06-17 | 36.1500 | 36.1500 | 31.8200 | 31.8200 | -10.417% | 15 | 624 | -76.587% |
| 2026-06-15 | 35.8000 | 35.8000 | 35.3500 | 35.5200 | +20.203% | 9 | 627 | -79.026% |
| 2026-06-12 | 27.7500 | 30.0000 | 27.7500 | 29.5500 | +1.095% | 408 | 492 | -74.788% |
| 2026-06-11 | 24.7000 | 29.2300 | 24.7000 | 29.2300 | +9.026% | 12 | 495 | -74.512% |
| 2026-06-10 | 26.8100 | 26.8100 | 26.8100 | 26.8100 | -16.894% | 2 | 493 | -72.212% |
| 2026-06-09 | 32.3500 | 32.3500 | 32.2600 | 32.2600 | -8.144% | 2 | 493 | -76.906% |
| 2026-06-05 | 35.8000 | 36.1000 | 35.1200 | 35.1200 | -15.577% | 6 | 488 | -78.787% |
| 2026-06-03 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -4.368% | 1 | 487 | -82.091% |
| 2026-06-01 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -5.537% | 2 | 485 | -82.874% |
| 2026-05-28 | 45.9500 | 46.0500 | 45.9500 | 46.0500 | +7.568% | 2 | 486 | -83.822% |
| 2026-05-27 | 42.8100 | 42.8100 | 42.8100 | 42.8100 | -7.717% | 1 | 485 | -82.598% |
| 2026-05-20 | 46.3900 | 46.3900 | 46.3900 | 46.3900 | -23.888% | 1 | 485 | -83.941% |
| 2026-05-13 | 60.6300 | 60.9500 | 60.6300 | 60.9500 | +2.869% | 2 | 484 | -87.777% |
| 2026-05-12 | 60.5500 | 61.1500 | 59.2500 | 59.2500 | -7.465% | 3 | 485 | -87.426% |
| 2026-05-07 | 64.5200 | 64.5200 | 62.6500 | 64.0300 | +5.417% | 228 | 485 | -88.365% |
| 2026-05-06 | 62.6500 | 62.6500 | 60.7400 | 60.7400 | +14.820% | 400 | 371 | -87.735% |
| 2026-05-05 | 52.2500 | 52.9000 | 52.2500 | 52.9000 | +7.959% | 4 | 171 | -85.917% |
| 2026-05-04 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -8.531% | 1 | 172 | -84.796% |
| 2026-04-28 | 53.5700 | 53.5700 | 53.5700 | 53.5700 | -11.308% | 1 | 172 | -86.093% |
| 2026-04-27 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | -6.357% | 2 | 173 | -87.666% |
| 2026-04-23 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | -10.665% | 3 | 176 | -88.450% |
| 2026-04-16 | 72.2000 | 72.2000 | 72.2000 | 72.2000 | -3.733% | 1 | 176 | -89.681% |
| 2026-04-14 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +4.167% | 2 | 179 | -90.067% |
| 2026-04-10 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -4.000% | 2 | 180 | -89.653% |
| 2026-04-09 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -1.121% | 2 | 182 | -90.067% |
| 2026-04-08 | 75.8500 | 75.8500 | 75.8500 | 75.8500 | +10.247% | 1 | 180 | -90.178% |
| 2026-04-07 | 68.5600 | 68.8100 | 68.5600 | 68.8000 | -2.203% | 4 | 180 | -89.172% |
| 2026-04-02 | 70.3500 | 70.3500 | 70.3500 | 70.3500 | -7.544% | 2 | 183 | -89.410% |
| 2026-04-01 | 76.0900 | 76.0900 | 76.0900 | 76.0900 | +8.700% | 10 | 183 | -90.209% |
| 2026-03-31 | 63.9000 | 70.0000 | 63.9000 | 70.0000 | +14.754% | 3 | 178 | -89.357% |
| 2026-03-30 | 64.0600 | 64.0600 | 60.7400 | 61.0000 | -2.944% | 23 | 177 | -87.787% |
| 2026-03-27 | 57.8000 | 63.6000 | 57.8000 | 62.8500 | +18.585% | 5 | 188 | -88.146% |
| 2026-03-26 | 56.0000 | 57.5000 | 53.0000 | 53.0000 | -10.999% | 16 | 185 | -85.943% |
| 2026-03-25 | 63.0000 | 63.0000 | 59.5500 | 59.5500 | +10.626% | 18 | 173 | -87.490% |
| 2026-03-24 | 50.9000 | 54.2500 | 50.8100 | 53.8300 | +0.056% | 23 | 173 | -86.160% |
| 2026-03-23 | 53.5000 | 56.9000 | 51.9000 | 53.8000 | -11.440% | 109 | 155 | -86.152% |
| 2026-03-20 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | +0.496% | 1 | 72 | -87.737% |
| 2026-03-19 | 60.0000 | 60.4500 | 60.0000 | 60.4500 | -30.875% | 2 | 71 | -87.676% |
| 2026-03-17 | 88.4700 | 88.4700 | 87.4500 | 87.4500 | -5.613% | 2 | 71 | -91.481% |
| 2026-03-13 | 92.6500 | 92.6500 | 92.6500 | 92.6500 | -2.627% | 1 | 71 | -91.959% |
| 2026-03-12 | 95.1500 | 95.1500 | 95.1500 | 95.1500 | -6.670% | 1 | 72 | -92.170% |
| 2026-03-11 | 101.6700 | 101.9500 | 101.6700 | 101.9500 | +4.779% | 2 | 74 | -92.692% |
| 2026-03-09 | 97.3500 | 97.3500 | 97.0000 | 97.3000 | +0.620% | 3 | 72 | -92.343% |
| 2026-03-06 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -3.300% | 1 | 75 | -92.296% |
| 2026-03-04 | 101.0000 | 101.8000 | 100.0000 | 100.0000 | +0.503% | 4 | 76 | -92.550% |
| 2026-03-03 | 98.6000 | 99.8000 | 94.1000 | 99.5000 | -11.280% | 10 | 80 | -92.513% |
| 2026-03-02 | 110.1500 | 112.1500 | 110.1500 | 112.1500 | +8.672% | 4 | 73 | -93.357% |
| 2026-02-26 | 103.2000 | 103.2000 | 103.2000 | 103.2000 | +0.683% | 1 | 71 | -92.781% |
| 2026-02-25 | 104.2500 | 104.8200 | 102.5000 | 102.5000 | +1.838% | 15 | 64 | -92.732% |
| 2026-02-24 | 99.7000 | 100.6500 | 99.7000 | 100.6500 | -6.537% | 24 | 64 | -92.598% |
| 2026-02-23 | 104.0000 | 107.9000 | 104.0000 | 107.6900 | +12.764% | 20 | 64 | -93.082% |
| 2026-02-20 | 93.8000 | 95.5000 | 93.5000 | 95.5000 | +7.003% | 33 | 58 | -92.199% |
| 2026-02-13 | 89.2500 | 89.2500 | 89.2500 | 89.2500 | +3.179% | 10 | 15 | -91.653% |
| 2026-02-03 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | +9.981% | 1 | 15 | -91.387% |
| 2026-02-02 | 78.6500 | 78.6500 | 78.6500 | 78.6500 | -16.330% | 1 | 16 | -90.528% |
| 2026-01-26 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | 0.000% | 15 | 15 | -92.074% |