GLD270319C00455000
GLD Mar 19 2027 455.00 Call
optionOPRA
EODNov 3, 2026
2.15USD-7.725%(-0.18)3Vol744OI
GLD270319C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -7.725% | 3 | 744 | 0.000% |
| 2026-11-02 | 2.3600 | 2.3600 | 2.2400 | 2.3300 | +1.304% | 5 | 742 | -7.725% |
| 2026-10-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.883% | 1 | 741 | -6.522% |
| 2026-10-29 | 2.4600 | 2.4800 | 2.4600 | 2.4700 | -15.120% | 19 | 742 | -12.955% |
| 2026-10-27 | 2.6800 | 3.0000 | 2.6800 | 2.9100 | +10.646% | 22 | 742 | -26.117% |
| 2026-10-26 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -0.379% | 1 | 741 | -18.251% |
| 2026-10-23 | 2.7000 | 2.7700 | 2.6400 | 2.6400 | -8.651% | 15 | 749 | -18.561% |
| 2026-10-22 | 3.1500 | 3.1500 | 2.8900 | 2.8900 | -16.232% | 22 | 734 | -25.606% |
| 2026-10-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.098% | 1 | 735 | -37.681% |
| 2026-10-19 | 4.3700 | 4.3700 | 3.9700 | 3.9700 | -13.696% | 9 | 734 | -45.844% |
| 2026-10-15 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | +24.324% | 10 | 741 | -53.261% |
| 2026-10-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.105% | 1 | 740 | -41.892% |
| 2026-10-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 8 | 748 | -54.737% |
| 2026-10-12 | 5.1200 | 5.1200 | 5.0500 | 5.0500 | -12.174% | 4 | 748 | -57.426% |
| 2026-10-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.340% | 1 | 749 | -62.609% |
| 2026-10-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 2 | 749 | -54.255% |
| 2026-10-07 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -10.891% | 11 | 749 | -52.222% |
| 2026-10-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.896% | 3 | 747 | -57.426% |
| 2026-10-02 | 5.2500 | 5.3100 | 5.2200 | 5.3100 | -4.668% | 11 | 739 | -59.510% |
| 2026-09-30 | 6.2800 | 6.2800 | 5.5700 | 5.5700 | -1.241% | 61 | 739 | -61.400% |
| 2026-09-28 | 5.8300 | 5.8300 | 5.6400 | 5.6400 | -35.543% | 2 | 739 | -61.879% |
| 2026-09-23 | 9.1200 | 9.2200 | 8.4000 | 8.7500 | -15.541% | 477 | 344 | -75.429% |
| 2026-09-22 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -2.264% | 2 | 343 | -79.247% |
| 2026-09-21 | 10.5200 | 10.8300 | 10.5200 | 10.6000 | -12.541% | 6 | 342 | -79.717% |
| 2026-09-18 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +3.149% | 1 | 342 | -82.261% |
| 2026-09-17 | 12.7000 | 12.7000 | 11.7500 | 11.7500 | +17.500% | 5 | 343 | -81.702% |
| 2026-09-16 | 11.6500 | 11.6500 | 10.0000 | 10.0000 | -9.256% | 4 | 344 | -78.500% |
| 2026-09-14 | 10.7000 | 11.0200 | 10.7000 | 11.0200 | -17.143% | 9 | 337 | -80.490% |
| 2026-09-11 | 14.5400 | 14.5400 | 13.3000 | 13.3000 | -4.591% | 3 | 337 | -83.835% |
| 2026-09-10 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -7.987% | 1 | 336 | -84.577% |
| 2026-09-09 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +8.214% | 3 | 334 | -85.809% |
| 2026-09-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -21.127% | 1 | 334 | -84.643% |
| 2026-09-03 | 16.7500 | 17.7500 | 16.5000 | 17.7500 | +29.091% | 55 | 316 | -87.887% |
| 2026-09-02 | 13.4000 | 13.7500 | 13.1500 | 13.7500 | +4.167% | 45 | 327 | -84.364% |
| 2026-09-01 | 13.3500 | 13.3500 | 13.2000 | 13.2000 | -12.871% | 2 | 326 | -83.712% |
| 2026-08-31 | 15.2500 | 15.2500 | 15.0500 | 15.1500 | -13.429% | 43 | 345 | -85.809% |
| 2026-08-28 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -18.033% | 1 | 345 | -87.714% |
| 2026-08-27 | 21.3300 | 21.3500 | 21.3300 | 21.3500 | -5.656% | 2 | 345 | -89.930% |
| 2026-08-26 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | -8.676% | 1 | 345 | -90.499% |
| 2026-08-25 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | -0.282% | 1 | 345 | -91.324% |
| 2026-08-24 | 25.7200 | 25.7200 | 24.2500 | 24.8500 | +5.030% | 114 | 287 | -91.348% |
| 2026-08-21 | 21.6000 | 23.9800 | 21.6000 | 23.6600 | +48.432% | 6 | 289 | -90.913% |
| 2026-08-19 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +13.857% | 1 | 288 | -86.512% |
| 2026-08-18 | 14.6300 | 14.6300 | 14.0000 | 14.0000 | +2.941% | 2 | 287 | -84.643% |
| 2026-08-14 | 13.5900 | 13.8000 | 13.5900 | 13.6000 | +1.720% | 18 | 297 | -84.191% |
| 2026-08-13 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -15.111% | 1 | 296 | -83.919% |
| 2026-08-12 | 16.6500 | 16.6500 | 15.5000 | 15.7500 | -1.685% | 7 | 293 | -86.349% |
| 2026-08-11 | 16.1800 | 16.1800 | 16.0200 | 16.0200 | +10.788% | 3 | 290 | -86.579% |
| 2026-08-07 | 14.3300 | 14.4600 | 14.3300 | 14.4600 | +30.505% | 6 | 285 | -85.131% |
| 2026-08-06 | 10.8000 | 11.1800 | 10.8000 | 11.0800 | -4.729% | 49 | 272 | -80.596% |
| 2026-08-05 | 9.7000 | 11.6300 | 9.7000 | 11.6300 | +64.266% | 17 | 262 | -81.513% |
| 2026-08-04 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +12.919% | 1 | 262 | -69.633% |
| 2026-08-03 | 6.3300 | 6.3300 | 6.2700 | 6.2700 | -7.111% | 3 | 263 | -65.710% |
| 2026-07-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.765% | 1 | 263 | -68.148% |
| 2026-07-30 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +10.072% | 1 | 263 | -71.895% |
| 2026-07-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.303% | 1 | 263 | -69.065% |
| 2026-07-28 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | -13.725% | 3 | 265 | -67.424% |
| 2026-07-27 | 7.8300 | 7.8300 | 7.6500 | 7.6500 | +1.864% | 3 | 265 | -71.895% |
| 2026-07-23 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -19.160% | 1 | 265 | -71.372% |
| 2026-07-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +5.090% | 1 | 264 | -76.857% |
| 2026-07-08 | 8.6000 | 8.8400 | 8.6000 | 8.8400 | -13.840% | 22 | 254 | -75.679% |
| 2026-07-07 | 10.3000 | 10.3000 | 10.2600 | 10.2600 | +5.231% | 2 | 253 | -79.045% |
| 2026-07-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +10.169% | 1 | 252 | -77.949% |
| 2026-06-29 | 9.1900 | 9.1900 | 8.8500 | 8.8500 | -5.246% | 3 | 252 | -75.706% |
| 2026-06-25 | 9.5000 | 9.5000 | 9.1300 | 9.3400 | +2.188% | 188 | 367 | -76.981% |
| 2026-06-24 | 9.4500 | 9.4500 | 9.1400 | 9.1400 | -15.993% | 7 | 370 | -76.477% |
| 2026-06-23 | 10.9000 | 10.9000 | 10.8800 | 10.8800 | -8.954% | 2 | 371 | -80.239% |
| 2026-06-22 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -20.120% | 2 | 371 | -82.008% |
| 2026-06-17 | 16.7500 | 17.6500 | 14.9600 | 14.9600 | -8.221% | 6 | 367 | -85.628% |
| 2026-06-16 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.835% | 1 | 367 | -86.810% |
| 2026-06-15 | 16.8500 | 17.4200 | 16.8500 | 17.3100 | +22.679% | 6 | 364 | -87.579% |
| 2026-06-12 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +21.638% | 5 | 369 | -84.763% |
| 2026-06-10 | 12.2600 | 12.2600 | 11.6000 | 11.6000 | -32.440% | 6 | 365 | -81.466% |
| 2026-06-08 | 16.8500 | 17.1700 | 16.8500 | 17.1700 | +0.351% | 5 | 365 | -87.478% |
| 2026-06-05 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -24.824% | 1 | 365 | -87.434% |
| 2026-06-02 | 23.0000 | 23.0000 | 22.7300 | 22.7600 | -11.715% | 10 | 363 | -90.554% |
| 2026-05-21 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | -1.226% | 100 | 363 | -91.660% |
| 2026-05-20 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +4.233% | 1 | 363 | -91.762% |
| 2026-05-19 | 25.0000 | 25.0400 | 25.0000 | 25.0400 | -11.048% | 2 | 363 | -91.414% |
| 2026-05-18 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +0.860% | 13 | 370 | -92.362% |
| 2026-05-15 | 27.5000 | 27.9300 | 27.5000 | 27.9100 | -17.912% | 16 | 371 | -92.297% |
| 2026-05-14 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -0.147% | 1 | 371 | -93.676% |
| 2026-05-13 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +3.213% | 1 | 371 | -93.686% |
| 2026-05-12 | 33.5200 | 33.5200 | 32.9900 | 32.9900 | -7.227% | 2 | 371 | -93.483% |
| 2026-05-11 | 35.8600 | 35.8600 | 35.5600 | 35.5600 | +0.028% | 2 | 372 | -93.954% |
| 2026-05-08 | 34.6000 | 35.5500 | 34.6000 | 35.5500 | +1.950% | 23 | 372 | -93.952% |
| 2026-05-07 | 37.5800 | 37.6300 | 34.8700 | 34.8700 | +1.721% | 149 | 403 | -93.834% |
| 2026-05-06 | 33.9000 | 34.9900 | 33.5200 | 34.2800 | +21.302% | 7 | 381 | -93.728% |
| 2026-05-05 | 28.3900 | 28.3900 | 28.2600 | 28.2600 | -11.020% | 4 | 382 | -92.392% |
| 2026-05-01 | 31.8800 | 31.8800 | 31.7600 | 31.7600 | -19.595% | 2 | 379 | -93.230% |
| 2026-04-22 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +3.295% | 1 | 379 | -94.557% |
| 2026-04-21 | 38.2400 | 38.2400 | 38.2400 | 38.2400 | -13.484% | 1 | 380 | -94.378% |
| 2026-04-20 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -7.955% | 5 | 380 | -95.136% |
| 2026-04-17 | 48.0200 | 48.0200 | 48.0200 | 48.0200 | +4.962% | 1 | 375 | -95.523% |
| 2026-04-16 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -4.068% | 1 | 376 | -95.301% |
| 2026-04-14 | 45.0500 | 47.6900 | 44.8500 | 47.6900 | +15.333% | 65 | 375 | -95.492% |
| 2026-04-13 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -9.932% | 1 | 350 | -94.800% |
| 2026-04-10 | 45.3600 | 46.4700 | 44.7800 | 45.9100 | -3.490% | 54 | 349 | -95.317% |
| 2026-04-09 | 47.6100 | 47.7800 | 47.4400 | 47.5700 | +3.301% | 6 | 349 | -95.480% |
| 2026-04-08 | 48.8900 | 48.8900 | 46.0300 | 46.0500 | +6.845% | 142 | 349 | -95.331% |
| 2026-04-07 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -2.818% | 8 | 418 | -95.012% |
| 2026-04-06 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -3.713% | 1 | 418 | -95.152% |
| 2026-04-02 | 45.8500 | 46.0600 | 45.2400 | 46.0600 | -8.338% | 8 | 421 | -95.332% |
| 2026-04-01 | 49.0000 | 50.2500 | 49.0000 | 50.2500 | +12.165% | 9 | 421 | -95.721% |
| 2026-03-31 | 43.7500 | 44.8000 | 43.7500 | 44.8000 | +15.256% | 5 | 420 | -95.201% |
| 2026-03-30 | 38.8700 | 38.8700 | 38.8700 | 38.8700 | -4.963% | 4 | 419 | -94.469% |
| 2026-03-27 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +10.243% | 1 | 419 | -94.743% |
| 2026-03-26 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -7.204% | 2 | 419 | -94.205% |
| 2026-03-25 | 39.4100 | 39.9800 | 39.4100 | 39.9800 | +14.229% | 4 | 421 | -94.622% |
| 2026-03-23 | 33.7000 | 35.0000 | 33.7000 | 35.0000 | +1.302% | 19 | 421 | -93.857% |
| 2026-03-20 | 34.8000 | 34.8000 | 34.5300 | 34.5500 | -11.478% | 5 | 404 | -93.777% |
| 2026-03-19 | 34.9100 | 39.4700 | 34.9100 | 39.0300 | -24.258% | 5 | 404 | -94.491% |
| 2026-03-18 | 50.9500 | 51.5300 | 49.4500 | 51.5300 | -13.685% | 47 | 404 | -95.828% |
| 2026-03-16 | 58.8700 | 59.7000 | 58.6500 | 59.7000 | -2.927% | 46 | 419 | -96.399% |
| 2026-03-13 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | -8.889% | 15 | 391 | -96.504% |
| 2026-03-12 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -2.920% | 1 | 391 | -96.815% |
| 2026-03-11 | 69.5300 | 69.5300 | 69.5300 | 69.5300 | -0.600% | 3 | 390 | -96.908% |
| 2026-03-06 | 69.6500 | 69.9500 | 69.6500 | 69.9500 | +6.065% | 3 | 408 | -96.926% |
| 2026-03-05 | 65.9500 | 65.9500 | 65.9500 | 65.9500 | -4.420% | 2 | 409 | -96.740% |
| 2026-03-04 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -0.072% | 1 | 409 | -96.884% |
| 2026-03-03 | 65.5000 | 69.0500 | 62.0000 | 69.0500 | -13.688% | 85 | 409 | -96.886% |
| 2026-03-02 | 80.3300 | 81.0000 | 77.2000 | 80.0000 | +14.286% | 15 | 418 | -97.312% |
| 2026-02-26 | 70.5000 | 70.5000 | 70.0000 | 70.0000 | -4.110% | 3 | 418 | -96.929% |
| 2026-02-25 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +3.767% | 1 | 419 | -97.055% |
| 2026-02-24 | 70.3500 | 70.3500 | 70.3500 | 70.3500 | +7.487% | 1 | 419 | -96.944% |
| 2026-02-20 | 59.7500 | 65.4500 | 59.7500 | 65.4500 | +12.303% | 10 | 420 | -96.715% |
| 2026-02-19 | 60.8000 | 60.8000 | 58.2800 | 58.2800 | -0.376% | 11 | 420 | -96.311% |
| 2026-02-18 | 56.6200 | 59.0000 | 56.0700 | 58.5000 | +13.262% | 610 | 410 | -96.325% |
| 2026-02-17 | 51.3100 | 51.6500 | 49.9200 | 51.6500 | -3.800% | 23 | 123 | -95.837% |
| 2026-02-12 | 54.2000 | 56.1000 | 53.6900 | 53.6900 | -8.097% | 6 | 121 | -95.996% |
| 2026-02-10 | 62.0400 | 62.0500 | 58.4200 | 58.4200 | -7.270% | 11 | 119 | -96.320% |
| 2026-02-09 | 64.8000 | 64.8000 | 62.6600 | 63.0000 | +8.959% | 3 | 119 | -96.587% |
| 2026-02-06 | 58.1000 | 58.1000 | 57.8200 | 57.8200 | +7.873% | 24 | 118 | -96.282% |
| 2026-02-05 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | -8.219% | 2 | 117 | -95.989% |
| 2026-02-04 | 65.9000 | 65.9000 | 56.9000 | 58.4000 | -2.553% | 33 | 115 | -96.318% |
| 2026-02-03 | 58.5000 | 62.4200 | 58.5000 | 59.9300 | +27.919% | 57 | 87 | -96.412% |
| 2026-02-02 | 50.5000 | 50.5000 | 46.8500 | 46.8500 | -6.112% | 56 | 71 | -95.411% |
| 2026-01-30 | 69.0000 | 69.7500 | 49.9000 | 49.9000 | -43.456% | 38 | 45 | -95.691% |
| 2026-01-29 | 97.0500 | 97.0500 | 73.0000 | 88.2500 | +4.438% | 6 | 61 | -97.564% |
| 2026-01-28 | 76.1100 | 85.0000 | 76.1100 | 84.5000 | +35.460% | 6 | 58 | -97.456% |
| 2026-01-27 | 62.3800 | 62.3800 | 62.3800 | 62.3800 | +3.967% | 1 | 55 | -96.553% |
| 2026-01-26 | 63.8500 | 64.0000 | 60.0000 | 60.0000 | +9.890% | 13 | 54 | -96.417% |
| 2026-01-23 | 53.5000 | 55.1200 | 53.5000 | 54.6000 | 0.000% | 41 | 41 | -96.062% |