GLD270319C00435000
GLD Mar 19 2027 435.00 Call
optionOPRA
EODNov 3, 2026
3.50USD+9.375%(+0.30)2Vol888OI
GLD270319C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +9.375% | 2 | 887 | 0.000% |
| 2026-10-30 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | -17.949% | 4 | 885 | +9.375% |
| 2026-10-29 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | -9.722% | 9 | 885 | -10.256% |
| 2026-10-28 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | -7.097% | 6 | 888 | -18.981% |
| 2026-10-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +12.591% | 1 | 889 | -24.731% |
| 2026-10-26 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -2.133% | 2 | 888 | -15.254% |
| 2026-10-23 | 4.2500 | 4.3000 | 4.2200 | 4.2200 | -7.253% | 12 | 877 | -17.062% |
| 2026-10-22 | 4.6000 | 4.6700 | 4.5000 | 4.5500 | -20.870% | 38 | 855 | -23.077% |
| 2026-10-21 | 5.7500 | 5.7900 | 5.7500 | 5.7500 | -10.016% | 20 | 845 | -39.130% |
| 2026-10-19 | 6.7000 | 6.7000 | 6.3500 | 6.3900 | +2.240% | 33 | 827 | -45.227% |
| 2026-10-14 | 6.3500 | 6.3500 | 5.7300 | 6.2500 | -10.969% | 14 | 832 | -44.000% |
| 2026-10-13 | 8.1200 | 8.1200 | 7.0200 | 7.0200 | -11.698% | 6 | 833 | -50.142% |
| 2026-10-12 | 7.9800 | 7.9800 | 7.7500 | 7.9500 | -9.143% | 62 | 812 | -55.975% |
| 2026-10-09 | 8.4500 | 8.7700 | 8.4500 | 8.7500 | +21.866% | 33 | 795 | -60.000% |
| 2026-10-08 | 7.2000 | 7.2000 | 7.1800 | 7.1800 | -1.644% | 3 | 793 | -51.253% |
| 2026-10-07 | 7.1000 | 7.3600 | 7.0500 | 7.3000 | -11.515% | 32 | 773 | -52.055% |
| 2026-10-06 | 8.1300 | 8.2500 | 8.0300 | 8.2500 | +6.452% | 9 | 779 | -57.576% |
| 2026-10-05 | 8.1000 | 8.1000 | 7.6600 | 7.7500 | -5.141% | 4 | 780 | -54.839% |
| 2026-10-02 | 8.6500 | 8.6500 | 7.9600 | 8.1700 | -6.735% | 14 | 768 | -57.160% |
| 2026-10-01 | 8.5700 | 8.7600 | 8.5700 | 8.7600 | -2.667% | 3 | 771 | -60.046% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 1 | 772 | -61.111% |
| 2026-09-29 | 8.7000 | 9.3000 | 8.7000 | 9.3000 | +6.897% | 19 | 773 | -62.366% |
| 2026-09-28 | 8.8800 | 8.8800 | 8.3200 | 8.7000 | -25.322% | 17 | 770 | -59.770% |
| 2026-09-25 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.747% | 1 | 770 | -69.957% |
| 2026-09-24 | 12.0000 | 12.0000 | 11.4500 | 11.4500 | -9.486% | 3 | 771 | -69.432% |
| 2026-09-23 | 13.3000 | 13.3000 | 12.6500 | 12.6500 | -15.441% | 7 | 767 | -72.332% |
| 2026-09-22 | 14.6000 | 14.9600 | 14.6000 | 14.9600 | -4.103% | 2 | 765 | -76.604% |
| 2026-09-21 | 16.7000 | 16.7000 | 15.6000 | 15.6000 | -8.235% | 12 | 774 | -77.564% |
| 2026-09-17 | 17.8800 | 17.8800 | 16.9500 | 17.0000 | +17.241% | 10 | 777 | -79.412% |
| 2026-09-16 | 16.9500 | 16.9500 | 14.5000 | 14.5000 | -6.452% | 24 | 783 | -75.862% |
| 2026-09-15 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | -1.274% | 14 | 776 | -77.419% |
| 2026-09-14 | 15.7200 | 16.4500 | 15.7000 | 15.7000 | -13.499% | 27 | 779 | -77.707% |
| 2026-09-11 | 18.4000 | 18.4000 | 18.1500 | 18.1500 | +3.125% | 5 | 780 | -80.716% |
| 2026-09-10 | 18.9300 | 18.9300 | 17.6000 | 17.6000 | -14.146% | 21 | 784 | -80.114% |
| 2026-09-09 | 21.2500 | 21.2500 | 19.5000 | 20.5000 | +10.871% | 12 | 788 | -82.927% |
| 2026-09-08 | 19.8200 | 19.8200 | 18.4900 | 18.4900 | -12.120% | 9 | 784 | -81.071% |
| 2026-09-04 | 21.0600 | 21.0600 | 21.0300 | 21.0400 | -12.114% | 5 | 791 | -83.365% |
| 2026-09-03 | 22.7500 | 23.9400 | 22.5600 | 23.9400 | +31.394% | 9 | 792 | -85.380% |
| 2026-09-02 | 19.1000 | 19.1000 | 18.2200 | 18.2200 | +1.504% | 21 | 803 | -80.790% |
| 2026-09-01 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -26.735% | 100 | 803 | -80.501% |
| 2026-08-28 | 27.8500 | 29.0000 | 24.0000 | 24.5000 | -20.968% | 12 | 799 | -85.714% |
| 2026-08-27 | 28.6700 | 31.0000 | 28.6700 | 31.0000 | +2.717% | 4 | 798 | -88.710% |
| 2026-08-26 | 30.0000 | 30.1800 | 30.0000 | 30.1800 | -8.267% | 2 | 806 | -88.403% |
| 2026-08-25 | 30.9900 | 32.9000 | 30.5000 | 32.9000 | +1.921% | 25 | 805 | -89.362% |
| 2026-08-24 | 33.2900 | 33.2900 | 32.1200 | 32.2800 | +2.541% | 13 | 796 | -89.157% |
| 2026-08-21 | 28.6500 | 31.4800 | 28.6200 | 31.4800 | +24.921% | 8 | 793 | -88.882% |
| 2026-08-20 | 23.0300 | 25.2000 | 23.0300 | 25.2000 | +1.859% | 2 | 794 | -86.111% |
| 2026-08-19 | 24.6000 | 24.7400 | 23.7700 | 24.7400 | +19.000% | 17 | 781 | -85.853% |
| 2026-08-17 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +14.419% | 1 | 780 | -83.165% |
| 2026-08-13 | 18.8000 | 18.8600 | 18.1700 | 18.1700 | -6.340% | 6 | 778 | -80.737% |
| 2026-08-10 | 19.2500 | 19.5000 | 19.2200 | 19.4000 | -0.103% | 270 | 644 | -81.959% |
| 2026-08-07 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +27.763% | 1 | 644 | -81.977% |
| 2026-08-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +45.455% | 1 | 643 | -76.974% |
| 2026-08-04 | 10.0600 | 10.4500 | 10.0600 | 10.4500 | +16.111% | 12 | 643 | -66.507% |
| 2026-08-03 | 9.0700 | 9.0700 | 9.0000 | 9.0000 | -7.216% | 2 | 644 | -61.111% |
| 2026-07-29 | 9.0600 | 9.7000 | 9.0600 | 9.7000 | -2.020% | 4 | 645 | -63.918% |
| 2026-07-28 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | -24.427% | 4 | 645 | -64.646% |
| 2026-07-22 | 13.1600 | 13.1600 | 13.1000 | 13.1000 | +11.017% | 4 | 644 | -73.282% |
| 2026-07-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +13.462% | 1 | 645 | -70.339% |
| 2026-07-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.804% | 1 | 644 | -66.346% |
| 2026-07-17 | 10.4000 | 10.7000 | 10.4000 | 10.7000 | +6.680% | 2 | 644 | -67.290% |
| 2026-07-16 | 10.2000 | 10.2000 | 10.0300 | 10.0300 | -13.609% | 5 | 644 | -65.105% |
| 2026-07-15 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -7.930% | 2 | 644 | -69.854% |
| 2026-07-10 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +6.503% | 1 | 644 | -72.244% |
| 2026-07-08 | 12.2000 | 12.2000 | 11.8400 | 11.8400 | -15.789% | 94 | 630 | -70.439% |
| 2026-07-02 | 13.7000 | 14.0600 | 13.7000 | 14.0600 | +16.680% | 4 | 627 | -75.107% |
| 2026-06-30 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 10 | 617 | -70.954% |
| 2026-06-29 | 12.6500 | 12.6500 | 12.2500 | 12.5000 | +1.626% | 17 | 618 | -72.000% |
| 2026-06-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +1.151% | 8 | 625 | -71.545% |
| 2026-06-24 | 12.5200 | 13.0500 | 12.1600 | 12.1600 | -26.214% | 87 | 561 | -71.217% |
| 2026-06-22 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -10.044% | 1 | 560 | -78.762% |
| 2026-06-18 | 18.6900 | 18.6900 | 18.2100 | 18.3200 | -17.477% | 6 | 561 | -80.895% |
| 2026-06-16 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +0.909% | 1 | 561 | -84.234% |
| 2026-06-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +32.132% | 1 | 561 | -84.091% |
| 2026-06-11 | 17.7000 | 17.7000 | 16.6500 | 16.6500 | +0.362% | 2 | 562 | -78.979% |
| 2026-06-10 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -18.676% | 1 | 563 | -78.903% |
| 2026-06-09 | 22.7600 | 22.8600 | 20.4000 | 20.4000 | -32.450% | 7 | 561 | -82.843% |
| 2026-06-04 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +8.829% | 1 | 567 | -88.411% |
| 2026-06-03 | 28.1000 | 28.1000 | 27.6000 | 27.7500 | -7.869% | 8 | 569 | -87.387% |
| 2026-06-01 | 30.0000 | 30.1200 | 30.0000 | 30.1200 | -13.149% | 2 | 569 | -88.380% |
| 2026-05-29 | 33.0000 | 34.6800 | 33.0000 | 34.6800 | +11.083% | 7 | 563 | -89.908% |
| 2026-05-28 | 31.7200 | 31.7200 | 31.2200 | 31.2200 | +9.930% | 51 | 550 | -88.789% |
| 2026-05-27 | 28.7500 | 28.7500 | 28.4000 | 28.4000 | -14.458% | 11 | 550 | -87.676% |
| 2026-05-21 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +0.545% | 1 | 550 | -89.458% |
| 2026-05-19 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -5.738% | 1 | 551 | -89.400% |
| 2026-05-18 | 33.7100 | 35.0600 | 33.7100 | 35.0300 | -3.605% | 5 | 551 | -90.009% |
| 2026-05-15 | 35.2000 | 36.4900 | 35.0000 | 36.3400 | -14.494% | 11 | 548 | -90.369% |
| 2026-05-14 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -7.104% | 1 | 547 | -91.765% |
| 2026-05-12 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -0.651% | 1 | 548 | -92.350% |
| 2026-05-11 | 45.7800 | 46.5400 | 45.0800 | 46.0500 | +2.311% | 10 | 543 | -92.400% |
| 2026-05-08 | 45.0100 | 45.0100 | 45.0100 | 45.0100 | +3.519% | 1 | 543 | -92.224% |
| 2026-05-06 | 44.4900 | 44.4900 | 43.4800 | 43.4800 | +14.481% | 12 | 543 | -91.950% |
| 2026-05-05 | 38.1100 | 38.1100 | 37.9800 | 37.9800 | +4.513% | 2 | 531 | -90.785% |
| 2026-05-04 | 36.3400 | 36.3400 | 36.3400 | 36.3400 | -9.804% | 1 | 531 | -90.369% |
| 2026-04-30 | 39.7000 | 40.2900 | 39.7000 | 40.2900 | +12.605% | 4 | 532 | -91.313% |
| 2026-04-29 | 35.9200 | 36.2900 | 35.7800 | 35.7800 | -17.022% | 24 | 531 | -90.218% |
| 2026-04-27 | 43.1200 | 43.1200 | 43.1200 | 43.1200 | -9.431% | 10 | 551 | -91.883% |
| 2026-04-21 | 51.7000 | 51.7000 | 47.5000 | 47.6100 | -13.593% | 15 | 551 | -92.649% |
| 2026-04-20 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -0.988% | 1 | 546 | -93.648% |
| 2026-04-14 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | +7.536% | 2 | 547 | -93.711% |
| 2026-04-13 | 51.9900 | 51.9900 | 51.7500 | 51.7500 | -5.875% | 13 | 545 | -93.237% |
| 2026-04-10 | 55.7700 | 55.7700 | 54.9800 | 54.9800 | -5.614% | 12 | 549 | -93.634% |
| 2026-04-08 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | +9.123% | 1 | 543 | -93.991% |
| 2026-04-06 | 54.9500 | 54.9500 | 53.3800 | 53.3800 | -2.145% | 4 | 544 | -93.443% |
| 2026-04-02 | 50.4000 | 54.9200 | 50.4000 | 54.5500 | -8.550% | 23 | 548 | -93.584% |
| 2026-04-01 | 59.0000 | 59.6500 | 57.2500 | 59.6500 | +11.495% | 223 | 548 | -94.132% |
| 2026-03-31 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +12.042% | 1 | 515 | -93.458% |
| 2026-03-27 | 47.7000 | 47.7500 | 47.7000 | 47.7500 | +18.398% | 6 | 515 | -92.670% |
| 2026-03-23 | 40.3300 | 40.3300 | 40.3300 | 40.3300 | -3.976% | 1 | 510 | -91.322% |
| 2026-03-20 | 48.7900 | 48.9400 | 42.0000 | 42.0000 | -31.718% | 11 | 510 | -91.667% |
| 2026-03-18 | 61.0400 | 61.5100 | 61.0400 | 61.5100 | -11.100% | 2 | 506 | -94.310% |
| 2026-03-17 | 68.9100 | 69.1900 | 68.9100 | 69.1900 | -0.803% | 4 | 505 | -94.941% |
| 2026-03-16 | 67.5500 | 69.7500 | 67.5500 | 69.7500 | -4.843% | 7 | 507 | -94.982% |
| 2026-03-13 | 75.8800 | 75.8800 | 73.3000 | 73.3000 | -4.520% | 6 | 509 | -95.225% |
| 2026-03-12 | 76.9000 | 76.9800 | 76.4000 | 76.7700 | -5.885% | 766 | 509 | -95.441% |
| 2026-03-11 | 81.7100 | 81.7400 | 81.5700 | 81.5700 | +5.798% | 208 | 178 | -95.709% |
| 2026-03-05 | 77.1000 | 77.1000 | 77.1000 | 77.1000 | -4.697% | 1 | 84 | -95.460% |
| 2026-03-04 | 80.9000 | 80.9000 | 80.9000 | 80.9000 | -13.057% | 10 | 83 | -95.674% |
| 2026-03-02 | 94.4300 | 94.4300 | 93.0500 | 93.0500 | +9.471% | 4 | 75 | -96.239% |
| 2026-02-27 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | -0.352% | 1 | 71 | -95.882% |
| 2026-02-25 | 83.6500 | 85.3000 | 83.6500 | 85.3000 | -2.459% | 6 | 73 | -95.897% |
| 2026-02-23 | 84.5500 | 87.4500 | 84.5500 | 87.4500 | +16.600% | 3 | 73 | -95.998% |
| 2026-02-20 | 74.5000 | 75.0000 | 72.7000 | 75.0000 | +7.527% | 3 | 72 | -95.333% |
| 2026-02-19 | 70.8500 | 70.8500 | 68.9500 | 69.7500 | 0.000% | 60 | 72 | -94.982% |
| 2026-02-18 | 68.6300 | 69.7500 | 68.4600 | 69.7500 | +0.144% | 39 | 44 | -94.982% |
| 2026-02-13 | 69.3700 | 69.6500 | 67.8500 | 69.6500 | -1.415% | 3 | 32 | -94.975% |
| 2026-02-10 | 70.6200 | 70.6500 | 70.6200 | 70.6500 | +6.241% | 2 | 32 | -95.046% |
| 2026-02-06 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +4.445% | 1 | 32 | -94.737% |
| 2026-02-05 | 63.6700 | 63.6700 | 63.6700 | 63.6700 | -4.970% | 1 | 33 | -94.503% |
| 2026-02-04 | 68.0000 | 68.0000 | 67.0000 | 67.0000 | -1.903% | 6 | 34 | -94.776% |
| 2026-02-03 | 71.0000 | 71.0000 | 68.3000 | 68.3000 | +24.182% | 3 | 38 | -94.876% |
| 2026-02-02 | 62.0000 | 62.0000 | 55.0000 | 55.0000 | -19.118% | 15 | 41 | -93.636% |
| 2026-01-30 | 77.0000 | 77.7900 | 62.0000 | 68.0000 | -29.240% | 18 | 26 | -94.853% |
| 2026-01-29 | 111.9500 | 111.9500 | 84.9500 | 96.1000 | +9.229% | 11 | 13 | -96.358% |
| 2026-01-28 | 87.4300 | 87.9800 | 87.4300 | 87.9800 | +22.740% | 3 | 4 | -96.022% |
| 2026-01-26 | 74.1100 | 74.1100 | 70.8200 | 71.6800 | 0.000% | 3 | 3 | -95.117% |