GLD270319C00410000
GLD Mar 19 2027 410.00 Call
optionOPRA
EODNov 3, 2026
6.72USD-1.322%(-0.09)1Vol3,739OI
GLD270319C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -1.322% | 1 | 3,739 | 0.000% |
| 2026-11-02 | 6.7000 | 6.8100 | 6.4500 | 6.8100 | +17.414% | 4 | 3,740 | -1.322% |
| 2026-10-30 | 6.9300 | 6.9300 | 5.7900 | 5.8000 | -24.183% | 151 | 3,728 | +15.862% |
| 2026-10-29 | 7.8000 | 7.8800 | 7.4000 | 7.6500 | -16.848% | 54 | 3,776 | -12.157% |
| 2026-10-28 | 8.2700 | 9.2000 | 8.1700 | 9.2000 | +5.384% | 20 | 3,784 | -26.957% |
| 2026-10-27 | 8.1000 | 8.9500 | 8.1000 | 8.7300 | +9.536% | 44 | 3,777 | -23.024% |
| 2026-10-26 | 7.5500 | 8.1400 | 7.5500 | 7.9700 | +3.776% | 26 | 3,780 | -15.684% |
| 2026-10-23 | 7.8500 | 7.8500 | 7.6800 | 7.6800 | -9.753% | 8 | 3,780 | -12.500% |
| 2026-10-22 | 9.0000 | 9.0500 | 8.3500 | 8.5100 | -20.169% | 85 | 3,718 | -21.034% |
| 2026-10-21 | 11.0000 | 11.0000 | 10.3000 | 10.6600 | -0.837% | 48 | 3,718 | -36.961% |
| 2026-10-20 | 11.1000 | 11.1000 | 10.7500 | 10.7500 | -7.725% | 17 | 3,717 | -37.488% |
| 2026-10-19 | 12.5000 | 12.5000 | 11.6500 | 11.6500 | -11.069% | 11 | 3,718 | -42.318% |
| 2026-10-16 | 12.8900 | 13.1000 | 12.8900 | 13.1000 | -2.239% | 5 | 3,716 | -48.702% |
| 2026-10-15 | 12.6500 | 13.4000 | 12.4500 | 13.4000 | +21.267% | 5 | 3,715 | -49.851% |
| 2026-10-14 | 11.0000 | 11.1900 | 10.3200 | 11.0500 | -14.803% | 248 | 3,926 | -39.186% |
| 2026-10-13 | 13.9500 | 13.9500 | 12.5000 | 12.9700 | -5.673% | 19 | 3,941 | -48.188% |
| 2026-10-12 | 14.0200 | 14.0200 | 13.7000 | 13.7500 | -8.333% | 4 | 3,941 | -51.127% |
| 2026-10-09 | 14.6200 | 15.0000 | 14.5000 | 15.0000 | +20.579% | 214 | 3,746 | -55.200% |
| 2026-10-08 | 12.2000 | 12.6500 | 12.2000 | 12.4400 | +1.967% | 4 | 3,746 | -45.981% |
| 2026-10-07 | 11.9200 | 12.6700 | 11.9200 | 12.2000 | -14.566% | 10 | 3,887 | -44.918% |
| 2026-10-06 | 14.1000 | 14.2800 | 13.8000 | 14.2800 | +5.778% | 9 | 3,879 | -52.941% |
| 2026-10-05 | 14.1400 | 14.1400 | 13.1800 | 13.5000 | -2.878% | 6 | 3,877 | -50.222% |
| 2026-10-02 | 15.6500 | 15.6500 | 13.8200 | 13.9000 | -7.947% | 1,012 | 2,885 | -51.655% |
| 2026-10-01 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +3.780% | 135 | 2,813 | -55.497% |
| 2026-09-30 | 15.0500 | 15.0700 | 14.5200 | 14.5500 | -5.703% | 11 | 2,813 | -53.814% |
| 2026-09-29 | 15.0500 | 15.4500 | 14.9000 | 15.4300 | +7.153% | 208 | 2,617 | -56.448% |
| 2026-09-28 | 14.5000 | 15.0000 | 14.1000 | 14.4000 | -28.571% | 81 | 2,612 | -53.333% |
| 2026-09-25 | 20.0000 | 20.2500 | 20.0000 | 20.1600 | +5.000% | 13 | 2,603 | -66.667% |
| 2026-09-24 | 20.0000 | 20.0900 | 18.7500 | 19.2000 | -8.134% | 15 | 2,607 | -65.000% |
| 2026-09-23 | 22.2000 | 22.2000 | 20.2500 | 20.9000 | -17.063% | 264 | 2,570 | -67.847% |
| 2026-09-22 | 23.5000 | 25.3500 | 23.0000 | 25.2000 | +5.000% | 772 | 1,855 | -73.333% |
| 2026-09-21 | 25.4100 | 25.4100 | 23.8000 | 24.0000 | -9.944% | 36 | 1,846 | -72.000% |
| 2026-09-18 | 26.2500 | 27.3000 | 25.6800 | 26.6500 | +2.697% | 23 | 1,832 | -74.784% |
| 2026-09-17 | 26.4800 | 27.0400 | 25.7500 | 25.9500 | +18.493% | 49 | 1,827 | -74.104% |
| 2026-09-16 | 25.4500 | 26.8800 | 21.5900 | 21.9000 | -10.722% | 122 | 1,946 | -69.315% |
| 2026-09-15 | 24.2800 | 24.5300 | 24.2700 | 24.5300 | +4.206% | 116 | 1,834 | -72.605% |
| 2026-09-14 | 23.1600 | 24.5000 | 22.9500 | 23.5400 | -11.170% | 26 | 1,848 | -71.453% |
| 2026-09-11 | 28.9500 | 28.9500 | 26.5000 | 26.5000 | +1.806% | 125 | 1,962 | -74.642% |
| 2026-09-10 | 27.8000 | 28.1300 | 25.8400 | 26.0300 | -14.516% | 23 | 1,965 | -74.184% |
| 2026-09-09 | 31.3000 | 31.3000 | 29.0000 | 30.4500 | +10.889% | 130 | 1,903 | -77.931% |
| 2026-09-08 | 29.7700 | 29.7700 | 27.4600 | 27.4600 | -11.902% | 20 | 1,893 | -75.528% |
| 2026-09-04 | 30.5700 | 31.5000 | 30.1500 | 31.1700 | -8.053% | 249 | 2,083 | -78.441% |
| 2026-09-03 | 33.5000 | 35.8800 | 32.5400 | 33.9000 | +17.913% | 226 | 1,887 | -80.177% |
| 2026-09-02 | 27.6000 | 29.0900 | 27.6000 | 28.7500 | +11.219% | 40 | 1,879 | -76.626% |
| 2026-09-01 | 27.0200 | 28.2400 | 25.8500 | 25.8500 | -18.838% | 108 | 1,818 | -74.004% |
| 2026-08-31 | 32.6000 | 32.6000 | 30.4500 | 31.8500 | -7.007% | 93 | 1,738 | -78.901% |
| 2026-08-28 | 39.9000 | 40.0000 | 33.7000 | 34.2500 | -20.033% | 87 | 1,678 | -80.380% |
| 2026-08-27 | 40.5000 | 42.8400 | 40.5000 | 42.8300 | +1.253% | 3 | 1,679 | -84.310% |
| 2026-08-26 | 43.7700 | 43.7700 | 41.8500 | 42.3000 | -7.176% | 11 | 1,683 | -84.113% |
| 2026-08-25 | 43.4000 | 45.5700 | 43.2000 | 45.5700 | -1.150% | 7 | 1,686 | -85.253% |
| 2026-08-24 | 47.6500 | 47.6500 | 46.1000 | 46.1000 | +5.734% | 12 | 1,678 | -85.423% |
| 2026-08-21 | 40.7000 | 44.4000 | 40.7000 | 43.6000 | +17.204% | 73 | 1,701 | -84.587% |
| 2026-08-20 | 38.0000 | 38.0000 | 36.4500 | 37.2000 | +1.639% | 34 | 1,681 | -81.935% |
| 2026-08-19 | 32.7000 | 36.6000 | 32.7000 | 36.6000 | +30.714% | 19 | 1,683 | -81.639% |
| 2026-08-18 | 30.1200 | 30.3200 | 28.0000 | 28.0000 | -7.895% | 18 | 1,667 | -76.000% |
| 2026-08-17 | 28.6000 | 31.3000 | 28.6000 | 30.4000 | +3.051% | 9 | 1,668 | -77.895% |
| 2026-08-14 | 29.2200 | 29.5000 | 29.2200 | 29.5000 | +4.425% | 4 | 1,665 | -77.220% |
| 2026-08-13 | 29.7400 | 29.7400 | 28.2500 | 28.2500 | -10.460% | 15 | 1,650 | -76.212% |
| 2026-08-12 | 32.0000 | 33.0000 | 31.3500 | 31.5500 | +6.949% | 39 | 1,642 | -78.700% |
| 2026-08-11 | 30.8800 | 30.8800 | 29.5000 | 29.5000 | -4.747% | 272 | 1,443 | -77.220% |
| 2026-08-10 | 27.9500 | 30.9700 | 27.9500 | 30.9700 | +8.858% | 76 | 1,486 | -78.302% |
| 2026-08-07 | 29.5000 | 29.5000 | 27.9000 | 28.4500 | +23.696% | 68 | 1,436 | -76.380% |
| 2026-08-06 | 23.3600 | 23.3600 | 23.0000 | 23.0000 | +1.099% | 6 | 1,436 | -70.783% |
| 2026-08-05 | 24.0500 | 24.0500 | 22.7500 | 22.7500 | +39.400% | 58 | 1,487 | -70.462% |
| 2026-08-04 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +7.723% | 1 | 1,486 | -58.824% |
| 2026-08-03 | 14.5500 | 15.1500 | 14.5000 | 15.1500 | -2.258% | 15 | 1,486 | -55.644% |
| 2026-07-31 | 14.9400 | 15.5000 | 14.9400 | 15.5000 | -11.429% | 5 | 1,483 | -56.645% |
| 2026-07-29 | 14.8500 | 17.5000 | 14.8500 | 17.5000 | +12.540% | 53 | 1,435 | -61.600% |
| 2026-07-28 | 15.8100 | 15.8100 | 15.4800 | 15.5500 | -7.934% | 4 | 1,435 | -56.785% |
| 2026-07-27 | 17.1000 | 17.1000 | 16.8900 | 16.8900 | +0.836% | 2 | 1,435 | -60.213% |
| 2026-07-24 | 16.9000 | 16.9000 | 16.7500 | 16.7500 | -19.277% | 2 | 1,435 | -59.881% |
| 2026-07-22 | 20.8000 | 20.8000 | 20.7500 | 20.7500 | +13.388% | 20 | 1,455 | -67.614% |
| 2026-07-21 | 18.2500 | 18.3000 | 18.2500 | 18.3000 | +7.647% | 20 | 1,436 | -63.279% |
| 2026-07-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.134% | 1 | 1,435 | -60.471% |
| 2026-07-15 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -10.914% | 1 | 1,435 | -61.709% |
| 2026-07-10 | 19.4000 | 19.7000 | 19.4000 | 19.7000 | -10.860% | 5 | 1,435 | -65.888% |
| 2026-07-07 | 22.3000 | 22.3000 | 22.1000 | 22.1000 | +3.659% | 3 | 1,438 | -69.593% |
| 2026-07-02 | 21.4900 | 21.4900 | 21.3200 | 21.3200 | +14.933% | 2 | 1,437 | -68.480% |
| 2026-06-29 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -3.636% | 1 | 1,436 | -63.774% |
| 2026-06-25 | 19.0000 | 19.2500 | 18.8000 | 19.2500 | +1.316% | 5 | 1,436 | -65.091% |
| 2026-06-24 | 18.4500 | 19.5000 | 18.4500 | 19.0000 | -15.929% | 5 | 1,435 | -64.632% |
| 2026-06-23 | 22.3300 | 22.6000 | 22.2300 | 22.6000 | -8.055% | 5 | 1,432 | -70.265% |
| 2026-06-22 | 24.0000 | 24.5800 | 24.0000 | 24.5800 | -8.112% | 32 | 1,464 | -72.661% |
| 2026-06-18 | 27.4500 | 27.9500 | 26.7000 | 26.7500 | -4.601% | 10 | 1,467 | -74.879% |
| 2026-06-17 | 32.8500 | 32.9000 | 28.0400 | 28.0400 | -13.323% | 46 | 1,446 | -76.034% |
| 2026-06-16 | 32.2000 | 32.4500 | 31.4500 | 32.3500 | +1.666% | 74 | 1,508 | -79.227% |
| 2026-06-15 | 34.0000 | 34.0000 | 31.8200 | 31.8200 | +16.259% | 9 | 1,504 | -78.881% |
| 2026-06-12 | 26.3100 | 27.5600 | 26.2000 | 27.3700 | +1.861% | 157 | 1,438 | -75.448% |
| 2026-06-11 | 22.4000 | 26.8700 | 22.4000 | 26.8700 | +14.340% | 18 | 1,437 | -74.991% |
| 2026-06-10 | 24.8800 | 25.3200 | 23.5000 | 23.5000 | -21.405% | 5 | 1,436 | -71.404% |
| 2026-06-09 | 33.2500 | 33.2500 | 29.9000 | 29.9000 | -8.141% | 60 | 1,388 | -77.525% |
| 2026-06-08 | 33.2000 | 33.2000 | 32.5500 | 32.5500 | -3.326% | 3 | 1,389 | -79.355% |
| 2026-06-05 | 36.7000 | 36.7000 | 33.2000 | 33.6700 | -15.825% | 100 | 1,448 | -80.042% |
| 2026-06-04 | 42.4800 | 42.7800 | 39.9900 | 40.0000 | +3.093% | 36 | 1,426 | -83.200% |
| 2026-06-03 | 39.3500 | 39.9500 | 38.6800 | 38.8000 | -7.619% | 36 | 1,411 | -82.680% |
| 2026-06-02 | 43.6100 | 43.6100 | 41.8100 | 42.0000 | -0.521% | 18 | 1,418 | -84.000% |
| 2026-06-01 | 40.7500 | 42.2200 | 40.7500 | 42.2200 | -9.786% | 9 | 1,417 | -84.083% |
| 2026-05-29 | 45.0000 | 46.8000 | 45.0000 | 46.8000 | +7.339% | 3 | 1,425 | -85.641% |
| 2026-05-28 | 38.6100 | 43.7700 | 38.6100 | 43.6000 | +8.728% | 12 | 1,419 | -84.587% |
| 2026-05-27 | 38.7000 | 40.3000 | 38.7000 | 40.1000 | -7.390% | 27 | 1,406 | -83.242% |
| 2026-05-26 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -1.703% | 7 | 1,399 | -84.480% |
| 2026-05-22 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | -4.239% | 1 | 1,398 | -84.745% |
| 2026-05-21 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +3.580% | 2 | 1,398 | -85.391% |
| 2026-05-19 | 44.4100 | 44.4100 | 44.4100 | 44.4100 | -9.809% | 4 | 1,394 | -84.868% |
| 2026-05-15 | 48.2300 | 50.2700 | 48.2300 | 49.2400 | -14.751% | 7 | 1,391 | -86.353% |
| 2026-05-13 | 56.3000 | 58.3500 | 56.0000 | 57.7600 | +1.619% | 140 | 1,260 | -88.366% |
| 2026-05-12 | 56.9200 | 56.9200 | 56.8400 | 56.8400 | -3.399% | 4 | 1,258 | -88.177% |
| 2026-05-11 | 59.4000 | 59.4000 | 58.7700 | 58.8400 | +0.753% | 3 | 1,256 | -88.579% |
| 2026-05-08 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | -0.832% | 1 | 1,256 | -88.493% |
| 2026-05-07 | 60.5200 | 61.3700 | 58.8900 | 58.8900 | +3.771% | 62 | 1,256 | -88.589% |
| 2026-05-06 | 58.2400 | 58.9600 | 56.7500 | 56.7500 | +15.182% | 787 | 1,230 | -88.159% |
| 2026-05-05 | 49.0000 | 50.4000 | 47.1500 | 49.2700 | +4.121% | 1,076 | 877 | -86.361% |
| 2026-05-04 | 49.7600 | 49.7600 | 47.3200 | 47.3200 | -12.192% | 2 | 343 | -85.799% |
| 2026-05-01 | 53.0000 | 53.8900 | 53.0000 | 53.8900 | +12.037% | 5 | 341 | -87.530% |
| 2026-04-29 | 48.0000 | 48.2500 | 47.1500 | 48.1000 | -6.602% | 11 | 341 | -86.029% |
| 2026-04-28 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -14.167% | 1 | 334 | -86.951% |
| 2026-04-24 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +0.519% | 1 | 333 | -88.800% |
| 2026-04-23 | 59.6900 | 59.6900 | 59.6900 | 59.6900 | -6.778% | 1 | 332 | -88.742% |
| 2026-04-22 | 64.0000 | 64.0300 | 64.0000 | 64.0300 | +1.635% | 2 | 332 | -89.505% |
| 2026-04-21 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -8.815% | 1 | 331 | -89.333% |
| 2026-04-20 | 70.0000 | 70.0000 | 69.0900 | 69.0900 | -5.356% | 3 | 331 | -90.274% |
| 2026-04-17 | 72.4500 | 73.0000 | 72.4500 | 73.0000 | +5.127% | 2 | 329 | -90.795% |
| 2026-04-16 | 69.4400 | 69.4400 | 69.4400 | 69.4400 | -0.373% | 44 | 353 | -90.323% |
| 2026-04-15 | 70.0700 | 70.0700 | 69.7000 | 69.7000 | +3.107% | 2 | 322 | -90.359% |
| 2026-04-13 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | -1.458% | 1 | 323 | -90.059% |
| 2026-04-10 | 69.3500 | 69.3600 | 68.2200 | 68.6000 | -3.380% | 93 | 322 | -90.204% |
| 2026-04-09 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +3.003% | 1 | 234 | -90.535% |
| 2026-04-08 | 72.6100 | 73.0000 | 68.9300 | 68.9300 | +4.297% | 7 | 235 | -90.251% |
| 2026-04-07 | 67.4400 | 67.4400 | 66.0900 | 66.0900 | -1.211% | 8 | 239 | -89.832% |
| 2026-04-06 | 67.6500 | 67.6500 | 66.9000 | 66.9000 | -8.719% | 6 | 235 | -89.955% |
| 2026-04-01 | 70.5000 | 73.2900 | 70.5000 | 73.2900 | +15.290% | 3 | 239 | -90.831% |
| 2026-03-31 | 61.4000 | 64.1000 | 61.4000 | 63.5700 | +7.110% | 3 | 240 | -89.429% |
| 2026-03-30 | 58.1700 | 59.3500 | 58.1700 | 59.3500 | +3.307% | 4 | 241 | -88.677% |
| 2026-03-27 | 52.4000 | 60.0500 | 52.4000 | 57.4500 | +11.770% | 39 | 239 | -88.303% |
| 2026-03-26 | 53.0000 | 55.3500 | 50.8900 | 51.4000 | -12.212% | 96 | 223 | -86.926% |
| 2026-03-25 | 59.7000 | 59.7000 | 58.5500 | 58.5500 | +13.469% | 6 | 156 | -88.523% |
| 2026-03-24 | 51.0200 | 52.0000 | 50.1500 | 51.6000 | -1.621% | 10 | 161 | -86.977% |
| 2026-03-23 | 52.1600 | 55.0800 | 50.7400 | 52.4500 | -3.050% | 20 | 155 | -87.188% |
| 2026-03-20 | 61.2000 | 61.2000 | 53.4400 | 54.1000 | -7.442% | 6 | 141 | -87.579% |
| 2026-03-19 | 63.4500 | 63.4500 | 57.3000 | 58.4500 | -20.205% | 7 | 136 | -88.503% |
| 2026-03-18 | 73.2500 | 73.2500 | 73.2500 | 73.2500 | -15.513% | 1 | 136 | -90.826% |
| 2026-03-13 | 86.7000 | 86.7000 | 86.7000 | 86.7000 | -11.639% | 1 | 136 | -92.249% |
| 2026-03-11 | 99.3400 | 99.3400 | 98.1200 | 98.1200 | +11.247% | 4 | 136 | -93.151% |
| 2026-03-03 | 92.3600 | 92.3600 | 88.2000 | 88.2000 | -14.634% | 13 | 133 | -92.381% |
| 2026-02-27 | 102.2500 | 103.3200 | 102.2500 | 103.3200 | +1.364% | 5 | 130 | -93.496% |
| 2026-02-25 | 100.0400 | 101.9300 | 100.0400 | 101.9300 | +3.012% | 7 | 121 | -93.407% |
| 2026-02-24 | 96.7500 | 99.2000 | 96.7500 | 98.9500 | -4.257% | 13 | 121 | -93.209% |
| 2026-02-23 | 100.6000 | 103.3500 | 100.6000 | 103.3500 | +15.993% | 3 | 120 | -93.498% |
| 2026-02-20 | 89.1000 | 89.1000 | 89.1000 | 89.1000 | +4.369% | 2 | 117 | -92.458% |
| 2026-02-19 | 85.3700 | 85.3700 | 85.3700 | 85.3700 | +0.082% | 1 | 115 | -92.128% |
| 2026-02-18 | 85.3000 | 85.3000 | 85.3000 | 85.3000 | +12.875% | 2 | 114 | -92.122% |
| 2026-02-17 | 75.5700 | 75.5700 | 75.5700 | 75.5700 | -8.311% | 21 | 112 | -91.108% |
| 2026-02-04 | 82.3700 | 82.4200 | 82.3700 | 82.4200 | -4.893% | 2 | 133 | -91.847% |
| 2026-02-03 | 86.6600 | 86.6600 | 86.6600 | 86.6600 | +32.792% | 1 | 132 | -92.246% |
| 2026-02-02 | 66.0700 | 66.0700 | 65.1500 | 65.2600 | -8.020% | 21 | 131 | -89.703% |
| 2026-01-30 | 93.1000 | 96.0000 | 70.9500 | 70.9500 | -37.763% | 102 | 110 | -90.529% |
| 2026-01-29 | 100.6700 | 114.0000 | 100.6700 | 114.0000 | +25.509% | 2 | 8 | -94.105% |
| 2026-01-26 | 88.8900 | 90.8300 | 88.8900 | 90.8300 | +13.057% | 3 | 7 | -92.602% |
| 2026-01-23 | 80.3400 | 80.3400 | 80.3400 | 80.3400 | 0.000% | 4 | 4 | -91.636% |