GLD270319C00425000
GLD Mar 19 2027 425.00 Call
optionOPRA
EODNov 3, 2026
4.20USD-6.667%(-0.30)64Vol2,705OI
GLD270319C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.5800 | 4.5800 | 4.2000 | 4.2000 | -6.667% | 64 | 2,708 | 0.000% |
| 2026-11-02 | 4.3700 | 4.8000 | 4.3700 | 4.5000 | +12.500% | 455 | 2,330 | -6.667% |
| 2026-10-30 | 4.5800 | 4.7500 | 3.9500 | 4.0000 | -20.000% | 230 | 2,261 | +5.000% |
| 2026-10-29 | 5.3800 | 5.4000 | 5.0000 | 5.0000 | -9.584% | 91 | 2,206 | -16.000% |
| 2026-10-28 | 5.8500 | 5.8500 | 5.5300 | 5.5300 | -7.833% | 4 | 2,205 | -24.051% |
| 2026-10-27 | 5.9200 | 6.0500 | 5.9200 | 6.0000 | +12.150% | 57 | 2,159 | -30.000% |
| 2026-10-23 | 5.6100 | 5.6100 | 5.3300 | 5.3500 | -7.759% | 47 | 2,126 | -21.495% |
| 2026-10-22 | 6.2500 | 6.2500 | 5.7000 | 5.8000 | -18.310% | 224 | 1,944 | -27.586% |
| 2026-10-21 | 7.2500 | 7.3600 | 7.0500 | 7.1000 | -3.401% | 39 | 1,919 | -40.845% |
| 2026-10-20 | 8.0200 | 8.2200 | 7.3500 | 7.3500 | -9.259% | 10 | 1,919 | -42.857% |
| 2026-10-19 | 8.4000 | 8.4500 | 8.0300 | 8.1000 | -12.148% | 823 | 1,188 | -48.148% |
| 2026-10-16 | 9.2500 | 9.6000 | 9.2200 | 9.2200 | +5.371% | 4 | 1,188 | -54.447% |
| 2026-10-15 | 8.9500 | 9.1500 | 8.6500 | 8.7500 | +19.536% | 239 | 996 | -52.000% |
| 2026-10-14 | 7.5000 | 7.5000 | 7.2500 | 7.3200 | -21.711% | 31 | 996 | -42.623% |
| 2026-10-13 | 9.6000 | 9.6000 | 9.0500 | 9.3500 | -4.883% | 60 | 976 | -55.080% |
| 2026-10-12 | 9.8500 | 9.9000 | 9.7000 | 9.8300 | -8.981% | 106 | 941 | -57.274% |
| 2026-10-09 | 10.6500 | 11.0000 | 10.4700 | 10.8000 | +22.310% | 138 | 903 | -61.111% |
| 2026-10-08 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +2.081% | 1 | 903 | -52.435% |
| 2026-10-07 | 8.5000 | 8.8700 | 8.5000 | 8.6500 | -13.930% | 20 | 906 | -51.445% |
| 2026-10-06 | 10.0800 | 10.0800 | 10.0500 | 10.0500 | +5.567% | 7 | 900 | -58.209% |
| 2026-10-05 | 10.1000 | 10.1000 | 9.5200 | 9.5200 | -5.929% | 24 | 899 | -55.882% |
| 2026-10-02 | 10.8000 | 10.8000 | 10.1000 | 10.1200 | -6.296% | 24 | 886 | -58.498% |
| 2026-10-01 | 10.6500 | 10.8000 | 10.5500 | 10.8000 | -0.461% | 7 | 886 | -61.111% |
| 2026-09-30 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | -1.543% | 3 | 892 | -61.290% |
| 2026-09-29 | 10.6500 | 11.3800 | 10.6500 | 11.0200 | +6.990% | 17 | 892 | -61.887% |
| 2026-09-28 | 11.1500 | 11.1500 | 10.3000 | 10.3000 | -30.169% | 94 | 896 | -59.223% |
| 2026-09-25 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.873% | 3 | 893 | -71.525% |
| 2026-09-24 | 14.8500 | 14.8500 | 13.9700 | 14.2000 | -7.190% | 17 | 891 | -70.423% |
| 2026-09-23 | 16.0500 | 16.4000 | 15.3000 | 15.3000 | -20.519% | 9 | 891 | -72.549% |
| 2026-09-22 | 17.7600 | 19.2500 | 17.7600 | 19.2500 | +4.620% | 9 | 893 | -78.182% |
| 2026-09-21 | 18.7000 | 18.7000 | 18.4000 | 18.4000 | -11.154% | 4 | 892 | -77.174% |
| 2026-09-18 | 19.5000 | 21.0000 | 19.5000 | 20.7100 | +3.292% | 15 | 898 | -79.720% |
| 2026-09-17 | 20.5700 | 21.2700 | 19.8200 | 20.0500 | +17.803% | 26 | 877 | -79.052% |
| 2026-09-16 | 20.0500 | 20.8500 | 17.0200 | 17.0200 | -10.327% | 58 | 846 | -75.323% |
| 2026-09-15 | 18.7800 | 18.9800 | 18.7800 | 18.9800 | -1.249% | 13 | 833 | -77.871% |
| 2026-09-14 | 17.9000 | 19.3500 | 17.9000 | 19.2200 | -6.925% | 5 | 837 | -78.148% |
| 2026-09-11 | 22.7000 | 22.7000 | 20.6500 | 20.6500 | +1.674% | 25 | 844 | -79.661% |
| 2026-09-10 | 22.1000 | 22.1500 | 20.3100 | 20.3100 | -13.316% | 61 | 839 | -79.321% |
| 2026-09-09 | 24.8000 | 25.0000 | 22.5000 | 23.4300 | +6.986% | 11 | 835 | -82.074% |
| 2026-09-08 | 23.6000 | 23.6000 | 21.9000 | 21.9000 | -13.095% | 12 | 828 | -80.822% |
| 2026-09-04 | 24.0100 | 25.2000 | 23.9600 | 25.2000 | -5.970% | 5 | 828 | -83.333% |
| 2026-09-03 | 26.7500 | 27.8500 | 25.8500 | 26.8000 | +21.708% | 16 | 829 | -84.328% |
| 2026-09-02 | 22.0000 | 22.0200 | 21.6000 | 22.0200 | +7.415% | 7 | 828 | -80.926% |
| 2026-09-01 | 21.1000 | 21.9500 | 20.5000 | 20.5000 | -18.327% | 30 | 828 | -79.512% |
| 2026-08-31 | 25.0200 | 25.1000 | 24.5800 | 25.1000 | -7.037% | 6 | 828 | -83.267% |
| 2026-08-28 | 32.6000 | 32.7000 | 27.0000 | 27.0000 | -22.078% | 55 | 836 | -84.444% |
| 2026-08-27 | 33.0200 | 35.1400 | 33.0200 | 34.6500 | +0.348% | 8 | 837 | -87.879% |
| 2026-08-26 | 35.5000 | 35.8000 | 34.1000 | 34.5300 | -10.055% | 11 | 838 | -87.837% |
| 2026-08-25 | 35.9400 | 38.3900 | 35.4000 | 38.3900 | +1.346% | 14 | 838 | -89.060% |
| 2026-08-24 | 38.8000 | 39.3000 | 37.0000 | 37.8800 | +5.457% | 48 | 835 | -88.912% |
| 2026-08-21 | 33.4900 | 36.6000 | 33.1800 | 35.9200 | +18.548% | 165 | 801 | -88.307% |
| 2026-08-20 | 26.9700 | 30.5000 | 26.9700 | 30.3000 | +3.413% | 30 | 785 | -86.139% |
| 2026-08-19 | 27.9000 | 29.3000 | 27.6600 | 29.3000 | +34.899% | 10 | 784 | -85.666% |
| 2026-08-18 | 23.0000 | 23.0000 | 21.7200 | 21.7200 | -3.894% | 3 | 782 | -80.663% |
| 2026-08-14 | 22.8500 | 23.1000 | 22.5500 | 22.6000 | +3.102% | 7 | 783 | -81.416% |
| 2026-08-13 | 23.1000 | 23.1000 | 21.8500 | 21.9200 | -13.016% | 4 | 786 | -80.839% |
| 2026-08-12 | 25.4800 | 25.6800 | 25.1100 | 25.2000 | +7.371% | 11 | 780 | -83.333% |
| 2026-08-11 | 24.9000 | 25.0000 | 23.4700 | 23.4700 | +2.939% | 173 | 696 | -82.105% |
| 2026-08-10 | 22.5000 | 22.8000 | 22.5000 | 22.8000 | +0.840% | 5 | 695 | -81.579% |
| 2026-08-07 | 22.7800 | 23.0600 | 21.8500 | 22.6100 | +17.883% | 27 | 696 | -81.424% |
| 2026-08-06 | 19.1000 | 19.3500 | 19.1000 | 19.1800 | +2.021% | 17 | 696 | -78.102% |
| 2026-08-05 | 16.5000 | 18.8800 | 16.5000 | 18.8000 | +49.801% | 23 | 691 | -77.660% |
| 2026-08-04 | 12.3200 | 12.5500 | 12.3200 | 12.5500 | +15.668% | 16 | 701 | -66.534% |
| 2026-08-03 | 11.0300 | 11.0500 | 10.8500 | 10.8500 | -7.423% | 7 | 700 | -61.290% |
| 2026-07-31 | 11.4600 | 11.8200 | 11.4600 | 11.7200 | -13.378% | 4 | 700 | -64.164% |
| 2026-07-30 | 13.3300 | 13.6100 | 13.3300 | 13.5300 | +9.911% | 3 | 700 | -68.958% |
| 2026-07-29 | 10.9000 | 12.3100 | 10.9000 | 12.3100 | +7.982% | 3 | 697 | -65.881% |
| 2026-07-28 | 11.7200 | 11.7200 | 11.3500 | 11.4000 | -11.284% | 4 | 698 | -63.158% |
| 2026-07-27 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -2.207% | 4 | 702 | -67.315% |
| 2026-07-24 | 12.8000 | 13.1400 | 12.8000 | 13.1400 | -0.830% | 23 | 703 | -68.037% |
| 2026-07-23 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | -12.135% | 2 | 704 | -68.302% |
| 2026-07-22 | 15.6200 | 16.2000 | 15.0800 | 15.0800 | +8.489% | 5 | 702 | -72.149% |
| 2026-07-21 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +12.097% | 4 | 698 | -69.784% |
| 2026-07-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.745% | 1 | 698 | -66.129% |
| 2026-07-17 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -5.556% | 20 | 698 | -67.059% |
| 2026-07-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.973% | 1 | 698 | -68.889% |
| 2026-07-13 | 13.9000 | 13.9000 | 12.5700 | 12.6200 | -16.974% | 3 | 698 | -66.719% |
| 2026-07-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.997% | 1 | 697 | -72.368% |
| 2026-07-08 | 15.0500 | 15.0500 | 13.9100 | 15.0500 | -9.063% | 4 | 699 | -72.093% |
| 2026-07-02 | 16.8000 | 16.8000 | 16.5500 | 16.5500 | +3.438% | 4 | 698 | -74.622% |
| 2026-07-01 | 15.8200 | 16.0000 | 15.8200 | 16.0000 | +13.879% | 2 | 698 | -73.750% |
| 2026-06-29 | 14.9400 | 14.9400 | 14.0500 | 14.0500 | -7.322% | 15 | 698 | -70.107% |
| 2026-06-25 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +3.129% | 2 | 696 | -72.296% |
| 2026-06-24 | 15.3000 | 15.3000 | 14.7000 | 14.7000 | -15.614% | 12 | 700 | -71.429% |
| 2026-06-23 | 17.4500 | 17.4500 | 17.3000 | 17.4200 | -12.987% | 8 | 692 | -75.890% |
| 2026-06-22 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | -6.536% | 2 | 694 | -79.021% |
| 2026-06-18 | 23.0500 | 23.0500 | 21.4200 | 21.4200 | -6.135% | 2 | 694 | -80.392% |
| 2026-06-17 | 26.7600 | 26.7600 | 22.8200 | 22.8200 | -11.892% | 39 | 674 | -81.595% |
| 2026-06-16 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +27.273% | 4 | 674 | -83.784% |
| 2026-06-12 | 20.1500 | 20.3500 | 20.1500 | 20.3500 | +2.159% | 2 | 676 | -79.361% |
| 2026-06-11 | 17.6000 | 20.3300 | 17.6000 | 19.9200 | +5.676% | 10 | 667 | -78.916% |
| 2026-06-10 | 18.8500 | 18.9800 | 18.8500 | 18.8500 | -21.622% | 3 | 668 | -77.719% |
| 2026-06-09 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -9.925% | 1 | 669 | -82.536% |
| 2026-06-08 | 26.4000 | 27.1500 | 26.4000 | 26.7000 | -1.910% | 18 | 669 | -84.270% |
| 2026-06-05 | 27.4500 | 27.4500 | 27.2200 | 27.2200 | -14.268% | 4 | 670 | -84.570% |
| 2026-06-03 | 32.6000 | 32.6000 | 31.7500 | 31.7500 | -9.467% | 16 | 683 | -86.772% |
| 2026-06-02 | 35.8200 | 35.8200 | 35.0700 | 35.0700 | +3.421% | 642 | 363 | -88.024% |
| 2026-06-01 | 33.9400 | 33.9400 | 33.9100 | 33.9100 | -3.829% | 2 | 362 | -87.614% |
| 2026-05-28 | 35.2200 | 35.2600 | 35.2200 | 35.2600 | -2.056% | 2 | 362 | -88.088% |
| 2026-05-21 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.343% | 1 | 363 | -88.333% |
| 2026-05-20 | 36.4900 | 36.4900 | 36.4900 | 36.4900 | -2.771% | 1 | 363 | -88.490% |
| 2026-05-19 | 37.7300 | 37.8000 | 37.5300 | 37.5300 | -7.150% | 3 | 363 | -88.809% |
| 2026-05-18 | 39.9100 | 40.5600 | 39.7100 | 40.4200 | -14.000% | 18 | 359 | -89.609% |
| 2026-05-13 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +0.342% | 12 | 359 | -91.064% |
| 2026-05-12 | 46.8400 | 46.8400 | 46.8400 | 46.8400 | -6.693% | 14 | 359 | -91.033% |
| 2026-05-06 | 49.0900 | 50.2000 | 48.7600 | 50.2000 | +22.529% | 13 | 359 | -91.633% |
| 2026-05-05 | 41.2900 | 41.2900 | 40.9600 | 40.9700 | +6.195% | 300 | 361 | -89.749% |
| 2026-05-04 | 41.5500 | 41.8200 | 38.5800 | 38.5800 | -16.312% | 12 | 367 | -89.114% |
| 2026-05-01 | 46.0000 | 46.1000 | 46.0000 | 46.1000 | +0.986% | 20 | 364 | -90.889% |
| 2026-04-30 | 45.5500 | 45.6500 | 45.5500 | 45.6500 | +11.970% | 4 | 364 | -90.800% |
| 2026-04-29 | 40.4800 | 40.9900 | 40.1500 | 40.7700 | -5.406% | 5 | 365 | -89.698% |
| 2026-04-28 | 42.3800 | 43.1000 | 42.3800 | 43.1000 | -21.636% | 12 | 362 | -90.255% |
| 2026-04-22 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 0.000% | 2 | 362 | -92.364% |
| 2026-04-21 | 55.8000 | 55.8000 | 55.0000 | 55.0000 | -13.071% | 11 | 359 | -92.364% |
| 2026-04-17 | 63.0000 | 63.2700 | 63.0000 | 63.2700 | +4.908% | 2 | 359 | -93.362% |
| 2026-04-16 | 60.3100 | 60.3100 | 60.3100 | 60.3100 | -1.695% | 1 | 361 | -93.036% |
| 2026-04-15 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | -2.619% | 2 | 361 | -93.154% |
| 2026-04-14 | 63.3500 | 63.3500 | 63.0000 | 63.0000 | +10.526% | 2 | 361 | -93.333% |
| 2026-04-13 | 57.0500 | 57.0500 | 57.0000 | 57.0000 | -4.475% | 15 | 361 | -92.632% |
| 2026-04-10 | 59.5100 | 59.6700 | 59.3000 | 59.6700 | -2.580% | 32 | 360 | -92.961% |
| 2026-04-09 | 62.5000 | 62.5000 | 61.2500 | 61.2500 | +1.106% | 39 | 376 | -93.143% |
| 2026-04-08 | 60.6400 | 60.6400 | 60.5800 | 60.5800 | +1.730% | 32 | 402 | -93.067% |
| 2026-04-07 | 59.0000 | 59.5500 | 59.0000 | 59.5500 | +3.063% | 38 | 405 | -92.947% |
| 2026-04-06 | 59.3000 | 60.0200 | 57.1500 | 57.7800 | -1.399% | 44 | 423 | -92.731% |
| 2026-04-02 | 58.2300 | 58.8000 | 58.2300 | 58.6000 | -8.652% | 6 | 452 | -92.833% |
| 2026-04-01 | 63.9700 | 65.1000 | 63.5000 | 64.1500 | +9.564% | 5 | 452 | -93.453% |
| 2026-03-31 | 56.1500 | 59.2700 | 56.1500 | 58.5500 | +12.922% | 613 | 454 | -92.827% |
| 2026-03-27 | 51.9500 | 52.0000 | 51.8500 | 51.8500 | +17.069% | 31 | 87 | -91.900% |
| 2026-03-26 | 44.8000 | 44.8000 | 44.2900 | 44.2900 | -13.580% | 2 | 79 | -90.517% |
| 2026-03-25 | 53.3000 | 53.3000 | 51.2500 | 51.2500 | +13.889% | 9 | 79 | -91.805% |
| 2026-03-24 | 42.2800 | 45.0000 | 42.2800 | 45.0000 | -0.662% | 4 | 82 | -90.667% |
| 2026-03-23 | 44.2500 | 47.1700 | 42.5000 | 45.3000 | -2.581% | 34 | 85 | -90.728% |
| 2026-03-20 | 53.5100 | 53.5100 | 46.5000 | 46.5000 | -14.175% | 37 | 105 | -90.968% |
| 2026-03-19 | 50.4000 | 54.3500 | 48.9000 | 54.1800 | -18.281% | 58 | 78 | -92.248% |
| 2026-03-18 | 67.0000 | 67.3200 | 66.3000 | 66.3000 | -11.894% | 6 | 26 | -93.665% |
| 2026-03-17 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | -1.570% | 1 | 23 | -94.419% |
| 2026-03-16 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | -4.795% | 1 | 22 | -94.506% |
| 2026-03-13 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | -6.301% | 1 | 21 | -94.770% |
| 2026-03-09 | 84.8000 | 85.7000 | 84.8000 | 85.7000 | -1.777% | 3 | 20 | -95.099% |
| 2026-03-04 | 87.2500 | 87.2500 | 87.2500 | 87.2500 | +8.682% | 1 | 22 | -95.186% |
| 2026-03-03 | 82.0200 | 82.0200 | 80.2800 | 80.2800 | -19.720% | 2 | 23 | -94.768% |
| 2026-03-02 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | +8.366% | 1 | 24 | -95.800% |
| 2026-02-27 | 93.4000 | 93.4000 | 92.2800 | 92.2800 | +0.852% | 2 | 25 | -95.449% |
| 2026-02-25 | 90.0000 | 91.5100 | 90.0000 | 91.5000 | +2.809% | 3 | 23 | -95.410% |
| 2026-02-24 | 89.2800 | 89.2800 | 89.0000 | 89.0000 | +8.869% | 2 | 23 | -95.281% |
| 2026-02-20 | 81.7500 | 81.7500 | 81.7500 | 81.7500 | +8.710% | 1 | 23 | -94.862% |
| 2026-02-19 | 75.1500 | 75.2000 | 75.1500 | 75.2000 | +14.985% | 2 | 24 | -94.415% |
| 2026-02-17 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | -19.518% | 2 | 24 | -93.578% |
| 2026-02-09 | 79.7000 | 81.2600 | 79.5000 | 81.2600 | +3.516% | 3 | 26 | -94.831% |
| 2026-02-04 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | +1.030% | 1 | 25 | -94.650% |
| 2026-02-03 | 75.0000 | 77.7000 | 74.6000 | 77.7000 | +33.413% | 3 | 26 | -94.595% |
| 2026-02-02 | 68.2000 | 68.2000 | 58.0000 | 58.2400 | -16.800% | 21 | 25 | -92.788% |
| 2026-01-30 | 85.0000 | 85.0000 | 70.0000 | 70.0000 | -30.912% | 20 | 23 | -94.000% |
| 2026-01-29 | 104.0000 | 104.0000 | 101.3200 | 101.3200 | -1.199% | 2 | 10 | -95.855% |
| 2026-01-28 | 98.5700 | 102.5500 | 96.5500 | 102.5500 | +18.145% | 7 | 10 | -95.904% |
| 2026-01-27 | 80.0000 | 86.8000 | 80.0000 | 86.8000 | 0.000% | 3 | 3 | -95.161% |