GLD270319C00445000
GLD Mar 19 2027 445.00 Call
optionOPRA
EODNov 2, 2026
2.77USD+8.203%(+0.21)1Vol760OI
GLD270319C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +8.203% | 1 | 759 | 0.000% |
| 2026-10-30 | 2.9000 | 2.9000 | 2.5100 | 2.5600 | -20.000% | 43 | 744 | +8.203% |
| 2026-10-29 | 3.2300 | 3.2300 | 3.1000 | 3.2000 | -12.329% | 37 | 743 | -13.438% |
| 2026-10-27 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | +12.308% | 11 | 742 | -24.110% |
| 2026-10-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.333% | 3 | 739 | -14.769% |
| 2026-10-22 | 3.8500 | 3.8500 | 3.7000 | 3.7500 | -20.719% | 8 | 737 | -26.133% |
| 2026-10-20 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -15.536% | 3 | 734 | -41.438% |
| 2026-10-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +23.077% | 1 | 733 | -50.536% |
| 2026-10-14 | 5.0000 | 5.0000 | 4.5000 | 4.5500 | -27.892% | 72 | 706 | -39.121% |
| 2026-10-12 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +9.359% | 10 | 701 | -56.101% |
| 2026-10-07 | 5.5100 | 5.7700 | 5.5100 | 5.7700 | -5.410% | 6 | 700 | -51.993% |
| 2026-10-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.864% | 1 | 700 | -54.590% |
| 2026-10-02 | 6.6000 | 6.6000 | 6.4800 | 6.4800 | -7.163% | 2 | 700 | -57.253% |
| 2026-10-01 | 6.9300 | 6.9800 | 6.9300 | 6.9800 | +1.898% | 6 | 705 | -60.315% |
| 2026-09-30 | 6.9300 | 6.9300 | 6.8500 | 6.8500 | -11.613% | 6 | 710 | -59.562% |
| 2026-09-29 | 7.2000 | 7.7500 | 7.0000 | 7.7500 | +12.974% | 9 | 710 | -64.258% |
| 2026-09-28 | 7.1600 | 7.2800 | 6.7700 | 6.8600 | -29.928% | 23 | 710 | -59.621% |
| 2026-09-24 | 9.2700 | 9.7900 | 9.2700 | 9.7900 | -9.770% | 4 | 711 | -71.706% |
| 2026-09-23 | 10.7700 | 10.8500 | 10.7500 | 10.8500 | -12.991% | 7 | 710 | -74.470% |
| 2026-09-22 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -2.119% | 4 | 710 | -77.787% |
| 2026-09-21 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -12.017% | 1 | 711 | -78.257% |
| 2026-09-18 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | +1.401% | 1 | 711 | -80.870% |
| 2026-09-17 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -4.800% | 5 | 711 | -80.602% |
| 2026-09-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +12.444% | 1 | 712 | -81.533% |
| 2026-09-15 | 13.3900 | 13.5700 | 13.3400 | 13.3400 | -3.682% | 3 | 713 | -79.235% |
| 2026-09-14 | 12.9500 | 13.8500 | 12.9500 | 13.8500 | -15.549% | 2 | 711 | -80.000% |
| 2026-09-11 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.561% | 16 | 711 | -83.110% |
| 2026-09-09 | 16.6700 | 16.6700 | 16.6600 | 16.6600 | +0.970% | 2 | 713 | -83.373% |
| 2026-09-08 | 16.9200 | 17.0200 | 16.5000 | 16.5000 | -8.840% | 21 | 724 | -83.212% |
| 2026-09-04 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +14.557% | 1 | 724 | -84.696% |
| 2026-09-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -11.732% | 1 | 723 | -82.468% |
| 2026-08-31 | 17.9500 | 18.0000 | 17.9000 | 17.9000 | -21.145% | 15 | 727 | -84.525% |
| 2026-08-28 | 23.1300 | 23.1300 | 22.7000 | 22.7000 | -12.692% | 2 | 728 | -87.797% |
| 2026-08-27 | 24.8200 | 26.0000 | 24.8200 | 26.0000 | +1.167% | 2 | 728 | -89.346% |
| 2026-08-26 | 26.9100 | 27.0200 | 25.7000 | 25.7000 | -12.107% | 6 | 726 | -89.222% |
| 2026-08-25 | 27.0000 | 29.3000 | 27.0000 | 29.2400 | -0.881% | 5 | 725 | -90.527% |
| 2026-08-24 | 29.5300 | 29.5300 | 29.5000 | 29.5000 | +8.816% | 5 | 721 | -90.610% |
| 2026-08-21 | 24.7000 | 27.5000 | 24.7000 | 27.1100 | +22.117% | 12 | 719 | -89.782% |
| 2026-08-20 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +26.136% | 25 | 694 | -87.523% |
| 2026-08-17 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +9.317% | 1 | 694 | -84.261% |
| 2026-08-14 | 16.3700 | 16.4500 | 16.1000 | 16.1000 | +0.625% | 5 | 693 | -82.795% |
| 2026-08-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -12.616% | 1 | 693 | -82.688% |
| 2026-08-12 | 18.6500 | 18.9000 | 18.3100 | 18.3100 | +3.446% | 13 | 700 | -84.872% |
| 2026-08-11 | 18.4200 | 18.4200 | 17.7000 | 17.7000 | -4.324% | 2 | 699 | -84.350% |
| 2026-08-10 | 15.6000 | 18.5000 | 15.6000 | 18.5000 | +10.119% | 15 | 685 | -85.027% |
| 2026-08-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +29.630% | 3 | 684 | -83.512% |
| 2026-08-06 | 13.6600 | 13.6600 | 12.9100 | 12.9600 | +0.465% | 5 | 683 | -78.627% |
| 2026-08-05 | 12.8000 | 12.9000 | 12.7500 | 12.9000 | +52.302% | 12 | 678 | -78.527% |
| 2026-08-04 | 8.4300 | 8.5500 | 8.4300 | 8.4700 | +10.286% | 8 | 674 | -67.296% |
| 2026-07-29 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -5.535% | 1 | 674 | -63.932% |
| 2026-07-28 | 7.8700 | 8.1300 | 7.8700 | 8.1300 | -9.162% | 4 | 677 | -65.929% |
| 2026-07-27 | 8.8500 | 9.0000 | 8.8500 | 8.9500 | -0.445% | 7 | 679 | -69.050% |
| 2026-07-24 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -19.732% | 1 | 679 | -69.188% |
| 2026-07-22 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | +29.630% | 3 | 676 | -75.268% |
| 2026-07-20 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -3.571% | 2 | 676 | -67.940% |
| 2026-07-17 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +3.107% | 1 | 675 | -69.085% |
| 2026-07-16 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -11.054% | 3 | 675 | -68.124% |
| 2026-07-15 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +13.605% | 2 | 683 | -71.648% |
| 2026-07-13 | 9.0200 | 9.0200 | 8.4500 | 8.6000 | -29.101% | 10 | 675 | -67.791% |
| 2026-07-07 | 12.0800 | 12.1800 | 12.0800 | 12.1300 | +0.915% | 64 | 675 | -77.164% |
| 2026-07-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +17.728% | 1 | 674 | -76.955% |
| 2026-06-29 | 10.7500 | 10.7500 | 10.2100 | 10.2100 | -15.967% | 21 | 661 | -72.870% |
| 2026-06-26 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +17.961% | 2 | 663 | -77.202% |
| 2026-06-24 | 11.1500 | 11.1500 | 10.3000 | 10.3000 | -33.805% | 18 | 662 | -73.107% |
| 2026-06-18 | 16.3700 | 16.3700 | 15.5600 | 15.5600 | -3.713% | 18 | 671 | -82.198% |
| 2026-06-12 | 15.2100 | 16.1600 | 14.9300 | 16.1600 | +17.101% | 352 | 671 | -82.859% |
| 2026-06-10 | 14.2700 | 14.3000 | 13.8000 | 13.8000 | -22.991% | 33 | 639 | -79.928% |
| 2026-06-09 | 19.1500 | 19.1500 | 17.4200 | 17.9200 | -8.103% | 102 | 640 | -84.542% |
| 2026-06-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.010% | 1 | 640 | -85.795% |
| 2026-06-05 | 22.4200 | 22.4200 | 19.9000 | 19.9000 | -17.256% | 4 | 643 | -86.080% |
| 2026-06-03 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -9.416% | 1 | 643 | -88.482% |
| 2026-06-02 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +4.118% | 1 | 643 | -89.567% |
| 2026-06-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -10.274% | 1 | 643 | -89.137% |
| 2026-05-29 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | +12.332% | 1 | 643 | -90.253% |
| 2026-05-28 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +2.016% | 100 | 543 | -89.051% |
| 2026-05-27 | 23.7000 | 24.8000 | 23.7000 | 24.8000 | -18.152% | 4 | 543 | -88.831% |
| 2026-05-21 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +8.993% | 1 | 543 | -90.858% |
| 2026-05-20 | 27.5000 | 27.8000 | 27.5000 | 27.8000 | -4.138% | 3 | 544 | -90.036% |
| 2026-05-19 | 31.0000 | 31.0000 | 28.5000 | 29.0000 | -7.081% | 52 | 565 | -90.448% |
| 2026-05-18 | 32.5000 | 32.5000 | 31.2100 | 31.2100 | -2.316% | 4 | 569 | -91.125% |
| 2026-05-15 | 31.9600 | 31.9600 | 31.0500 | 31.9500 | -14.800% | 19 | 565 | -91.330% |
| 2026-05-14 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -4.337% | 1 | 564 | -92.613% |
| 2026-05-13 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -2.244% | 5 | 564 | -92.934% |
| 2026-05-08 | 39.8900 | 40.1000 | 39.2200 | 40.1000 | -4.364% | 5 | 564 | -93.092% |
| 2026-05-07 | 41.9000 | 41.9300 | 41.9000 | 41.9300 | +8.599% | 2 | 566 | -93.394% |
| 2026-05-06 | 38.6800 | 41.6000 | 38.2900 | 38.6100 | +7.549% | 402 | 566 | -92.826% |
| 2026-05-01 | 35.9200 | 35.9200 | 35.9000 | 35.9000 | +14.954% | 2 | 366 | -92.284% |
| 2026-04-29 | 31.4100 | 31.4100 | 31.2300 | 31.2300 | -5.934% | 12 | 369 | -91.130% |
| 2026-04-28 | 33.3200 | 33.3200 | 33.2000 | 33.2000 | -25.141% | 2 | 363 | -91.657% |
| 2026-04-22 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +0.294% | 20 | 363 | -93.754% |
| 2026-04-21 | 45.0200 | 45.0200 | 44.2200 | 44.2200 | -10.594% | 12 | 351 | -93.736% |
| 2026-04-20 | 50.0000 | 50.0000 | 48.9000 | 49.4600 | -5.376% | 5 | 351 | -94.400% |
| 2026-04-17 | 53.0000 | 53.0000 | 52.2700 | 52.2700 | +1.298% | 8 | 350 | -94.701% |
| 2026-04-15 | 52.0500 | 52.0500 | 51.3700 | 51.6000 | -2.550% | 33 | 350 | -94.632% |
| 2026-04-14 | 51.0000 | 52.9500 | 51.0000 | 52.9500 | +7.230% | 3 | 318 | -94.769% |
| 2026-04-10 | 49.4700 | 49.4700 | 49.3800 | 49.3800 | -2.392% | 50 | 319 | -94.390% |
| 2026-04-08 | 53.2800 | 53.4200 | 50.0800 | 50.5900 | +4.309% | 148 | 319 | -94.525% |
| 2026-04-07 | 47.8000 | 48.5600 | 47.8000 | 48.5000 | -1.921% | 4 | 342 | -94.289% |
| 2026-04-06 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | -0.302% | 2 | 344 | -94.398% |
| 2026-04-02 | 50.0000 | 50.0000 | 49.6000 | 49.6000 | -9.818% | 4 | 344 | -94.415% |
| 2026-04-01 | 52.4000 | 55.0000 | 52.4000 | 55.0000 | +11.156% | 13 | 344 | -94.964% |
| 2026-03-31 | 48.4100 | 49.4800 | 48.4100 | 49.4800 | +14.723% | 4 | 352 | -94.402% |
| 2026-03-30 | 43.2500 | 43.7000 | 43.1300 | 43.1300 | -0.162% | 8 | 352 | -93.578% |
| 2026-03-27 | 43.1300 | 43.4000 | 43.1300 | 43.2000 | +15.200% | 10 | 352 | -93.588% |
| 2026-03-26 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -13.951% | 1 | 348 | -92.613% |
| 2026-03-25 | 43.8100 | 43.8100 | 43.5800 | 43.5800 | +16.213% | 2 | 347 | -93.644% |
| 2026-03-24 | 37.5900 | 37.5900 | 37.5000 | 37.5000 | +1.024% | 2 | 346 | -92.613% |
| 2026-03-23 | 38.4000 | 38.4000 | 37.1200 | 37.1200 | -4.821% | 3 | 344 | -92.538% |
| 2026-03-20 | 40.7300 | 41.7000 | 39.0000 | 39.0000 | -10.138% | 93 | 343 | -92.897% |
| 2026-03-19 | 40.0000 | 43.4500 | 40.0000 | 43.4000 | -20.367% | 4 | 325 | -93.618% |
| 2026-03-18 | 56.0000 | 57.3000 | 54.5000 | 54.5000 | -13.492% | 18 | 323 | -94.917% |
| 2026-03-17 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -6.528% | 2 | 320 | -95.603% |
| 2026-03-13 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | -10.479% | 1 | 322 | -95.890% |
| 2026-03-11 | 75.4000 | 75.4000 | 75.2900 | 75.2900 | -2.284% | 2 | 322 | -96.321% |
| 2026-03-10 | 77.0500 | 77.0500 | 77.0500 | 77.0500 | +8.521% | 1 | 321 | -96.405% |
| 2026-03-05 | 73.4300 | 73.4300 | 71.0000 | 71.0000 | -8.974% | 4 | 320 | -96.099% |
| 2026-03-04 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -3.045% | 1 | 318 | -96.449% |
| 2026-02-27 | 80.2800 | 80.4500 | 80.2800 | 80.4500 | +4.481% | 2 | 318 | -96.557% |
| 2026-02-26 | 75.9700 | 77.0000 | 75.9700 | 77.0000 | -2.655% | 2 | 319 | -96.403% |
| 2026-02-25 | 79.1000 | 79.1000 | 79.0600 | 79.1000 | +3.129% | 3 | 321 | -96.498% |
| 2026-02-24 | 76.8900 | 76.8900 | 76.7000 | 76.7000 | -4.029% | 2 | 321 | -96.389% |
| 2026-02-23 | 80.5000 | 80.5000 | 79.9200 | 79.9200 | +17.963% | 4 | 322 | -96.534% |
| 2026-02-20 | 68.7500 | 68.7500 | 67.7500 | 67.7500 | +4.071% | 4 | 321 | -95.911% |
| 2026-02-19 | 65.1000 | 65.1000 | 65.1000 | 65.1000 | +3.481% | 1 | 321 | -95.745% |
| 2026-02-18 | 60.8900 | 63.0400 | 60.8700 | 62.9100 | +15.220% | 274 | 320 | -95.597% |
| 2026-02-17 | 55.8000 | 56.0000 | 54.6000 | 54.6000 | -15.961% | 4 | 183 | -94.927% |
| 2026-02-10 | 69.0000 | 69.0000 | 64.8500 | 64.9700 | +8.085% | 203 | 183 | -95.736% |
| 2026-02-04 | 68.5000 | 68.5000 | 60.1100 | 60.1100 | -7.238% | 12 | 39 | -95.392% |
| 2026-02-03 | 64.4500 | 64.8000 | 64.4500 | 64.8000 | +19.889% | 3 | 36 | -95.725% |
| 2026-02-02 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | -15.547% | 5 | 36 | -94.875% |
| 2026-01-30 | 63.5700 | 64.0000 | 60.0000 | 64.0000 | -26.530% | 3 | 32 | -95.672% |
| 2026-01-29 | 102.0000 | 102.0000 | 87.1100 | 87.1100 | +5.282% | 2 | 29 | -96.820% |
| 2026-01-28 | 82.7400 | 82.7400 | 82.7400 | 82.7400 | +21.320% | 2 | 27 | -96.652% |
| 2026-01-26 | 68.2000 | 68.2000 | 68.2000 | 68.2000 | 0.000% | 25 | 25 | -95.938% |