GLD270319C00415000
GLD Mar 19 2027 415.00 Call
optionOPRA
EODNov 4, 2026
8.20USD+49.091%(+2.70)5Vol1,197OI
GLD270319C00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 7.2000 | 8.2000 | 7.2000 | 8.2000 | +49.091% | 5 | 1,197 | 0.000% |
| 2026-11-03 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -9.241% | 83 | 1,178 | +49.091% |
| 2026-11-02 | 5.7400 | 6.0800 | 5.7400 | 6.0600 | +16.538% | 32 | 1,168 | +35.314% |
| 2026-10-30 | 5.8500 | 5.8500 | 5.1400 | 5.2000 | -22.849% | 8 | 1,166 | +57.692% |
| 2026-10-29 | 6.8000 | 6.8000 | 6.7400 | 6.7400 | -16.273% | 17 | 1,165 | +21.662% |
| 2026-10-28 | 7.1400 | 8.0500 | 7.1400 | 8.0500 | +4.005% | 6 | 1,164 | +1.863% |
| 2026-10-27 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +15.522% | 1 | 1,164 | +5.943% |
| 2026-10-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.475% | 2 | 1,162 | +22.388% |
| 2026-10-23 | 7.2000 | 7.2000 | 6.7000 | 6.8700 | -8.032% | 34 | 1,146 | +19.360% |
| 2026-10-22 | 7.7400 | 7.7500 | 7.4700 | 7.4700 | -18.361% | 84 | 1,140 | +9.772% |
| 2026-10-21 | 9.4000 | 9.4000 | 9.0000 | 9.1500 | -4.188% | 103 | 1,070 | -10.383% |
| 2026-10-20 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -10.329% | 1 | 1,070 | -14.136% |
| 2026-10-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -8.974% | 4 | 1,070 | -23.005% |
| 2026-10-16 | 12.3100 | 12.3100 | 11.7000 | 11.7000 | -2.010% | 3 | 1,072 | -29.915% |
| 2026-10-15 | 11.1600 | 11.9400 | 11.0700 | 11.9400 | +23.731% | 8 | 1,069 | -31.323% |
| 2026-10-14 | 9.5000 | 9.6500 | 9.1500 | 9.6500 | -17.662% | 47 | 1,033 | -15.026% |
| 2026-10-13 | 12.2000 | 12.2000 | 11.1700 | 11.7200 | -5.863% | 13 | 1,034 | -30.034% |
| 2026-10-12 | 12.4100 | 12.4500 | 12.4100 | 12.4500 | -8.456% | 2 | 1,034 | -34.137% |
| 2026-10-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +19.298% | 1 | 1,034 | -39.706% |
| 2026-10-08 | 10.8500 | 11.4000 | 10.8500 | 11.4000 | +1.333% | 3 | 1,033 | -28.070% |
| 2026-10-07 | 10.9700 | 11.2500 | 10.9700 | 11.2500 | -12.791% | 36 | 999 | -27.111% |
| 2026-10-06 | 12.2000 | 12.9000 | 12.2000 | 12.9000 | +3.865% | 3 | 1,000 | -36.434% |
| 2026-10-02 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -4.535% | 2 | 1,000 | -33.977% |
| 2026-10-01 | 13.4700 | 13.4700 | 13.0100 | 13.0100 | -0.763% | 2 | 1,001 | -36.972% |
| 2026-09-30 | 13.9900 | 13.9900 | 13.1100 | 13.1100 | -6.491% | 13 | 1,001 | -37.452% |
| 2026-09-29 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +9.360% | 1 | 1,002 | -41.512% |
| 2026-09-28 | 13.5000 | 13.5000 | 12.6500 | 12.8200 | -25.552% | 26 | 1,000 | -36.037% |
| 2026-09-25 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -9.606% | 1 | 1,000 | -52.381% |
| 2026-09-23 | 19.3000 | 19.3000 | 19.0500 | 19.0500 | -10.521% | 2 | 1,001 | -56.955% |
| 2026-09-22 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -3.007% | 1 | 1,001 | -61.484% |
| 2026-09-21 | 22.6000 | 22.6000 | 21.9500 | 21.9500 | -11.670% | 12 | 1,001 | -62.642% |
| 2026-09-18 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +18.277% | 1 | 1,000 | -67.002% |
| 2026-09-16 | 24.4300 | 24.6200 | 21.0100 | 21.0100 | -16.061% | 113 | 1,096 | -60.971% |
| 2026-09-11 | 26.8900 | 26.8900 | 25.0300 | 25.0300 | -11.586% | 11 | 1,095 | -67.239% |
| 2026-09-09 | 28.4900 | 28.4900 | 28.1000 | 28.3100 | +10.156% | 10 | 1,085 | -71.035% |
| 2026-09-08 | 27.5000 | 27.5000 | 25.5500 | 25.7000 | -9.825% | 50 | 1,085 | -68.093% |
| 2026-09-04 | 28.1500 | 29.5500 | 28.1500 | 28.5000 | -9.380% | 53 | 1,036 | -71.228% |
| 2026-09-03 | 30.9300 | 33.3500 | 30.9300 | 31.4500 | +32.143% | 13 | 1,036 | -73.927% |
| 2026-09-01 | 25.0500 | 25.8100 | 23.8000 | 23.8000 | -16.783% | 51 | 1,048 | -65.546% |
| 2026-08-31 | 29.5600 | 29.5600 | 28.3200 | 28.6000 | -8.626% | 72 | 995 | -71.329% |
| 2026-08-28 | 37.2000 | 38.0000 | 31.2000 | 31.3000 | -21.945% | 66 | 986 | -73.802% |
| 2026-08-27 | 38.7000 | 40.2900 | 38.0500 | 40.1000 | +1.263% | 28 | 972 | -79.551% |
| 2026-08-26 | 40.7400 | 40.7400 | 39.6000 | 39.6000 | -9.733% | 4 | 972 | -79.293% |
| 2026-08-25 | 41.2100 | 44.0600 | 41.2100 | 43.8700 | +2.237% | 14 | 961 | -81.308% |
| 2026-08-24 | 44.1000 | 44.5800 | 42.9100 | 42.9100 | +4.480% | 29 | 967 | -80.890% |
| 2026-08-21 | 38.2800 | 41.5700 | 38.2800 | 41.0700 | +17.009% | 147 | 869 | -80.034% |
| 2026-08-20 | 31.4000 | 35.1000 | 31.4000 | 35.1000 | +7.669% | 358 | 608 | -76.638% |
| 2026-08-19 | 30.1000 | 32.9000 | 30.1000 | 32.6000 | +25.917% | 14 | 610 | -74.847% |
| 2026-08-18 | 27.4800 | 27.4800 | 25.7100 | 25.8900 | -10.260% | 3 | 608 | -68.328% |
| 2026-08-17 | 28.8000 | 29.0000 | 28.5200 | 28.8500 | +15.631% | 6 | 606 | -71.577% |
| 2026-08-13 | 26.6900 | 26.6900 | 24.9500 | 24.9500 | -13.966% | 14 | 597 | -67.134% |
| 2026-08-10 | 25.2000 | 29.0000 | 25.2000 | 29.0000 | +9.848% | 19 | 594 | -71.724% |
| 2026-08-07 | 26.7400 | 27.3500 | 25.6500 | 26.4000 | +22.677% | 34 | 594 | -68.939% |
| 2026-08-06 | 22.6000 | 22.7100 | 20.9500 | 21.5200 | -1.420% | 183 | 562 | -61.896% |
| 2026-08-05 | 19.3500 | 21.8300 | 19.2100 | 21.8300 | +44.857% | 4 | 561 | -62.437% |
| 2026-08-04 | 14.8200 | 15.0700 | 14.8200 | 15.0700 | +14.514% | 7 | 557 | -45.587% |
| 2026-08-03 | 13.4000 | 13.4000 | 13.1600 | 13.1600 | -19.015% | 2 | 555 | -37.690% |
| 2026-07-30 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +10.770% | 1 | 554 | -49.538% |
| 2026-07-29 | 13.0500 | 14.6700 | 13.0500 | 14.6700 | +5.161% | 2 | 553 | -44.104% |
| 2026-07-28 | 13.7300 | 13.9500 | 13.7300 | 13.9500 | -9.533% | 3 | 551 | -41.219% |
| 2026-07-24 | 15.7200 | 15.7200 | 15.4200 | 15.4200 | -1.533% | 3 | 549 | -46.822% |
| 2026-07-23 | 15.6500 | 15.6600 | 15.3200 | 15.6600 | -13.193% | 6 | 547 | -47.637% |
| 2026-07-22 | 18.7900 | 19.4600 | 18.0400 | 18.0400 | +6.746% | 143 | 437 | -54.545% |
| 2026-07-21 | 16.6000 | 16.9000 | 16.6000 | 16.9000 | +18.596% | 5 | 434 | -51.479% |
| 2026-07-20 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.065% | 1 | 433 | -42.456% |
| 2026-07-17 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -2.506% | 1 | 433 | -45.946% |
| 2026-07-15 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +0.712% | 2 | 433 | -47.301% |
| 2026-07-13 | 16.2500 | 16.2500 | 15.4500 | 15.4500 | -5.850% | 51 | 440 | -46.926% |
| 2026-07-08 | 17.7800 | 17.7800 | 16.4100 | 16.4100 | -20.340% | 162 | 303 | -50.030% |
| 2026-07-07 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +1.829% | 1 | 304 | -60.194% |
| 2026-07-06 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +2.952% | 1 | 304 | -59.466% |
| 2026-07-02 | 20.0000 | 20.0000 | 19.6400 | 19.6500 | +15.929% | 7 | 300 | -58.270% |
| 2026-06-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.042% | 2 | 298 | -51.622% |
| 2026-06-25 | 17.7100 | 17.8500 | 17.7100 | 17.8500 | -13.810% | 7 | 305 | -54.062% |
| 2026-06-23 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -9.563% | 1 | 304 | -60.406% |
| 2026-06-22 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -10.512% | 7 | 311 | -64.192% |
| 2026-06-18 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +0.274% | 1 | 311 | -67.956% |
| 2026-06-17 | 27.7400 | 27.7400 | 25.5200 | 25.5200 | -14.933% | 2 | 311 | -67.868% |
| 2026-06-16 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.215% | 1 | 310 | -72.667% |
| 2026-06-15 | 31.3200 | 31.3200 | 31.3200 | 31.3200 | +36.174% | 20 | 290 | -73.819% |
| 2026-06-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.745% | 1 | 289 | -64.348% |
| 2026-06-10 | 22.5000 | 22.8300 | 22.5000 | 22.8300 | -24.279% | 5 | 291 | -64.082% |
| 2026-06-08 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -3.828% | 1 | 291 | -72.803% |
| 2026-06-05 | 32.2500 | 32.2500 | 31.1400 | 31.3500 | -13.158% | 18 | 291 | -73.844% |
| 2026-06-03 | 36.0500 | 36.1000 | 36.0500 | 36.1000 | -8.608% | 2 | 291 | -77.285% |
| 2026-06-02 | 39.4000 | 39.5000 | 39.2000 | 39.5000 | +1.023% | 4 | 291 | -79.241% |
| 2026-06-01 | 38.0000 | 39.5200 | 38.0000 | 39.1000 | -10.156% | 14 | 290 | -79.028% |
| 2026-05-29 | 42.3800 | 43.5200 | 42.3800 | 43.5200 | +7.271% | 13 | 309 | -81.158% |
| 2026-05-28 | 40.5700 | 40.5700 | 40.5500 | 40.5700 | +11.151% | 10 | 299 | -79.788% |
| 2026-05-27 | 36.5500 | 37.3000 | 36.5000 | 36.5000 | -9.586% | 3 | 298 | -77.534% |
| 2026-05-22 | 40.3700 | 40.3700 | 40.3700 | 40.3700 | -4.223% | 1 | 298 | -79.688% |
| 2026-05-21 | 41.3400 | 42.2000 | 41.3100 | 42.1500 | -4.030% | 4 | 299 | -80.546% |
| 2026-05-20 | 43.9200 | 43.9200 | 43.9200 | 43.9200 | +5.022% | 1 | 299 | -81.330% |
| 2026-05-19 | 42.7500 | 42.7500 | 41.5500 | 41.8200 | -8.088% | 7 | 298 | -80.392% |
| 2026-05-18 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -0.936% | 1 | 298 | -81.978% |
| 2026-05-15 | 46.4500 | 46.4500 | 45.1200 | 45.9300 | -15.180% | 5 | 296 | -82.147% |
| 2026-05-13 | 53.0000 | 54.1500 | 53.0000 | 54.1500 | +2.479% | 8 | 305 | -84.857% |
| 2026-05-12 | 53.9400 | 54.1100 | 52.1100 | 52.8400 | -5.643% | 40 | 304 | -84.481% |
| 2026-05-08 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -2.029% | 1 | 304 | -85.357% |
| 2026-05-07 | 57.2700 | 57.2700 | 57.1600 | 57.1600 | +5.852% | 2 | 305 | -85.654% |
| 2026-05-06 | 55.2200 | 55.2200 | 54.0000 | 54.0000 | +15.780% | 6 | 305 | -84.815% |
| 2026-05-05 | 48.0000 | 48.2300 | 46.0800 | 46.6400 | +5.045% | 314 | 307 | -82.419% |
| 2026-05-04 | 46.7100 | 46.7100 | 44.4000 | 44.4000 | -10.430% | 4 | 311 | -81.532% |
| 2026-05-01 | 49.2900 | 50.7000 | 49.2900 | 49.5700 | -1.958% | 30 | 312 | -83.458% |
| 2026-04-30 | 49.5500 | 50.5600 | 49.5500 | 50.5600 | +8.498% | 6 | 312 | -83.782% |
| 2026-04-29 | 45.5000 | 46.6000 | 45.1000 | 46.6000 | -4.214% | 42 | 314 | -82.403% |
| 2026-04-28 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | -24.127% | 2 | 276 | -83.145% |
| 2026-04-21 | 63.5900 | 64.1200 | 63.5900 | 64.1200 | -9.230% | 8 | 278 | -87.211% |
| 2026-04-17 | 70.6400 | 70.6400 | 70.6400 | 70.6400 | +2.377% | 4 | 278 | -88.392% |
| 2026-04-14 | 67.1700 | 69.0000 | 67.1700 | 69.0000 | +12.378% | 6 | 282 | -88.116% |
| 2026-04-13 | 61.5700 | 61.5700 | 61.4000 | 61.4000 | -3.383% | 2 | 280 | -86.645% |
| 2026-04-07 | 63.2800 | 63.5500 | 63.2800 | 63.5500 | -4.148% | 2 | 281 | -87.097% |
| 2026-04-06 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | -4.121% | 2 | 280 | -87.632% |
| 2026-04-01 | 67.3500 | 69.1500 | 67.3500 | 69.1500 | +9.797% | 7 | 278 | -88.142% |
| 2026-03-31 | 62.0600 | 62.9800 | 62.0600 | 62.9800 | +13.253% | 2 | 285 | -86.980% |
| 2026-03-30 | 57.9500 | 57.9500 | 55.6100 | 55.6100 | -2.609% | 21 | 284 | -85.254% |
| 2026-03-27 | 58.5500 | 58.5500 | 55.1500 | 57.1000 | +18.835% | 9 | 272 | -85.639% |
| 2026-03-26 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | -13.267% | 11 | 265 | -82.934% |
| 2026-03-25 | 56.6000 | 56.6000 | 55.4000 | 55.4000 | +15.417% | 9 | 265 | -85.199% |
| 2026-03-24 | 49.3600 | 49.3600 | 48.0000 | 48.0000 | -8.116% | 3 | 258 | -82.917% |
| 2026-03-23 | 46.3700 | 53.5000 | 46.3700 | 52.2400 | +0.849% | 83 | 257 | -84.303% |
| 2026-03-20 | 56.8000 | 56.8000 | 50.6800 | 51.8000 | -11.362% | 15 | 177 | -84.170% |
| 2026-03-19 | 56.5000 | 59.1500 | 55.6200 | 58.4400 | -20.251% | 15 | 164 | -85.969% |
| 2026-03-18 | 72.0500 | 73.2800 | 72.0500 | 73.2800 | -19.162% | 12 | 150 | -88.810% |
| 2026-03-12 | 90.6500 | 90.6500 | 90.6500 | 90.6500 | -5.445% | 5 | 141 | -90.954% |
| 2026-03-11 | 95.8700 | 95.8700 | 95.8700 | 95.8700 | -3.162% | 1 | 146 | -91.447% |
| 2026-03-10 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +10.862% | 1 | 145 | -91.717% |
| 2026-03-05 | 88.7500 | 89.3000 | 88.7500 | 89.3000 | -2.745% | 5 | 145 | -90.817% |
| 2026-03-03 | 85.3000 | 92.7000 | 85.3000 | 91.8200 | -10.854% | 7 | 140 | -91.069% |
| 2026-03-02 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | +3.778% | 4 | 143 | -92.039% |
| 2026-02-27 | 99.2500 | 99.2500 | 99.2500 | 99.2500 | +3.764% | 1 | 147 | -91.738% |
| 2026-02-26 | 95.6300 | 95.6500 | 95.6300 | 95.6500 | -2.646% | 2 | 146 | -91.427% |
| 2026-02-25 | 99.0000 | 99.0000 | 98.0900 | 98.2500 | +2.880% | 104 | 93 | -91.654% |
| 2026-02-24 | 95.3800 | 95.5000 | 95.3800 | 95.5000 | +1.219% | 150 | 93 | -91.414% |
| 2026-02-23 | 94.3500 | 94.3500 | 94.3500 | 94.3500 | +10.922% | 3 | 18 | -91.309% |
| 2026-02-20 | 85.0600 | 85.0600 | 85.0600 | 85.0600 | +1.905% | 5 | 21 | -90.360% |
| 2026-02-19 | 83.4700 | 83.4700 | 83.4700 | 83.4700 | +15.163% | 5 | 16 | -90.176% |
| 2026-02-17 | 72.4800 | 72.4800 | 72.4800 | 72.4800 | -9.400% | 21 | 11 | -88.687% |
| 2026-02-13 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +8.108% | 1 | 30 | -89.750% |
| 2026-02-12 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -13.541% | 3 | 30 | -88.919% |
| 2026-02-11 | 85.5900 | 85.5900 | 85.5900 | 85.5900 | -2.015% | 5 | 30 | -90.419% |
| 2026-02-09 | 87.3500 | 87.3500 | 87.3500 | 87.3500 | +8.780% | 2 | 32 | -90.612% |
| 2026-02-04 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | +0.250% | 1 | 32 | -89.788% |
| 2026-02-03 | 80.5600 | 80.5600 | 80.1000 | 80.1000 | +27.833% | 7 | 32 | -89.763% |
| 2026-02-02 | 64.2000 | 64.2000 | 62.5500 | 62.6600 | -13.976% | 22 | 26 | -86.914% |
| 2026-01-30 | 91.5500 | 92.5000 | 72.8400 | 72.8400 | 0.000% | 6 | 4 | -88.742% |