GLD270319C00465000
GLD Mar 19 2027 465.00 Call
optionOPRA
EODOct 30, 2026
1.69USD-28.085%(-0.66)12Vol3,412OI
GLD270319C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | -28.085% | 12 | 3,413 | 0.000% |
| 2026-10-27 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | +6.818% | 8 | 3,417 | -28.085% |
| 2026-10-23 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | -7.173% | 3 | 3,417 | -23.182% |
| 2026-10-22 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | -12.222% | 3 | 3,416 | -28.692% |
| 2026-10-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -14.286% | 5 | 3,416 | -37.407% |
| 2026-10-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 2 | 3,416 | -46.349% |
| 2026-10-19 | 3.5300 | 3.5300 | 3.2500 | 3.2500 | -13.564% | 10 | 3,416 | -48.000% |
| 2026-10-16 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +26.599% | 12 | 3,423 | -55.053% |
| 2026-10-14 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -22.656% | 1 | 3,423 | -43.098% |
| 2026-10-13 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | +0.524% | 3 | 3,423 | -55.990% |
| 2026-10-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.526% | 5 | 3,423 | -55.759% |
| 2026-10-07 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -17.211% | 15 | 3,423 | -55.526% |
| 2026-10-01 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -2.340% | 2 | 3,423 | -63.181% |
| 2026-09-30 | 4.9500 | 5.0100 | 4.7000 | 4.7000 | -7.843% | 670 | 2,753 | -64.043% |
| 2026-09-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.280% | 1 | 2,753 | -66.863% |
| 2026-09-28 | 4.8000 | 4.8000 | 4.5900 | 4.7100 | -27.538% | 7 | 2,751 | -64.119% |
| 2026-09-24 | 6.4500 | 6.5000 | 6.2000 | 6.5000 | -8.322% | 14 | 2,753 | -74.000% |
| 2026-09-23 | 7.6000 | 7.6500 | 7.0000 | 7.0900 | -24.009% | 304 | 2,456 | -76.164% |
| 2026-09-22 | 8.5500 | 9.3300 | 8.3500 | 9.3300 | +4.831% | 2,836 | 2,449 | -81.886% |
| 2026-09-21 | 8.8500 | 8.9000 | 8.7000 | 8.9000 | -13.171% | 5 | 2,448 | -81.011% |
| 2026-09-18 | 9.8500 | 10.2500 | 9.6000 | 10.2500 | +1.990% | 37 | 2,446 | -83.512% |
| 2026-09-17 | 10.7200 | 11.0000 | 10.0500 | 10.0500 | +12.921% | 412 | 2,093 | -83.184% |
| 2026-09-16 | 10.1500 | 10.6100 | 8.9000 | 8.9000 | -9.645% | 523 | 1,591 | -81.011% |
| 2026-09-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.651% | 1 | 1,590 | -82.843% |
| 2026-09-14 | 9.0000 | 9.6900 | 9.0000 | 9.6900 | -9.692% | 4 | 1,592 | -82.559% |
| 2026-09-11 | 11.4000 | 11.4000 | 10.7300 | 10.7300 | -0.923% | 3 | 1,591 | -84.250% |
| 2026-09-10 | 11.7300 | 11.7300 | 10.8300 | 10.8300 | -12.237% | 34 | 1,591 | -84.395% |
| 2026-09-09 | 13.0000 | 13.0000 | 12.3400 | 12.3400 | -4.341% | 46 | 1,547 | -86.305% |
| 2026-09-04 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -7.527% | 3 | 1,547 | -86.899% |
| 2026-09-03 | 14.3500 | 14.3500 | 13.9500 | 13.9500 | +22.368% | 17 | 1,546 | -87.885% |
| 2026-09-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.042% | 20 | 1,530 | -85.175% |
| 2026-09-01 | 11.1200 | 11.1200 | 10.6500 | 10.6500 | -16.076% | 12 | 1,521 | -84.131% |
| 2026-08-31 | 12.9500 | 13.1000 | 12.6900 | 12.6900 | -13.732% | 121 | 1,451 | -86.682% |
| 2026-08-28 | 16.7100 | 16.9300 | 14.7100 | 14.7100 | -24.949% | 30 | 1,455 | -88.511% |
| 2026-08-26 | 20.4000 | 20.4000 | 19.6000 | 19.6000 | -8.837% | 4 | 1,455 | -91.378% |
| 2026-08-24 | 22.5700 | 22.5700 | 21.1500 | 21.5000 | +6.965% | 23 | 1,449 | -92.140% |
| 2026-08-21 | 20.7000 | 20.7000 | 20.1000 | 20.1000 | +27.054% | 4 | 1,449 | -91.592% |
| 2026-08-20 | 15.0500 | 15.8200 | 15.0500 | 15.8200 | +5.116% | 2 | 1,447 | -89.317% |
| 2026-08-19 | 13.6200 | 15.2800 | 13.6200 | 15.0500 | +15.769% | 5 | 1,448 | -88.771% |
| 2026-08-17 | 12.2000 | 13.0000 | 12.2000 | 13.0000 | +9.244% | 2 | 1,448 | -87.000% |
| 2026-08-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.310% | 30 | 1,466 | -85.798% |
| 2026-08-13 | 12.0000 | 12.0000 | 11.3000 | 11.3000 | -15.672% | 31 | 1,448 | -85.044% |
| 2026-08-12 | 13.8100 | 13.9000 | 13.4000 | 13.4000 | +11.481% | 38 | 1,448 | -87.388% |
| 2026-08-10 | 12.0000 | 12.0200 | 12.0000 | 12.0200 | +2.560% | 2 | 1,446 | -85.940% |
| 2026-08-07 | 12.5800 | 12.5800 | 11.7000 | 11.7200 | +26.703% | 7 | 1,444 | -85.580% |
| 2026-08-05 | 8.0000 | 9.2500 | 8.0000 | 9.2500 | +54.167% | 12 | 1,441 | -81.730% |
| 2026-08-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 5 | 1,441 | -71.833% |
| 2026-08-03 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -21.598% | 2 | 1,441 | -68.113% |
| 2026-07-15 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -11.864% | 2 | 1,443 | -75.000% |
| 2026-07-14 | 7.7800 | 7.9000 | 7.6700 | 7.6700 | +19.844% | 60 | 1,465 | -77.966% |
| 2026-07-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.232% | 4 | 1,465 | -73.594% |
| 2026-07-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.927% | 1 | 1,465 | -77.616% |
| 2026-07-09 | 8.0700 | 8.2000 | 8.0700 | 8.2000 | +7.753% | 61 | 1,405 | -79.390% |
| 2026-07-08 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -10.890% | 1 | 1,405 | -77.792% |
| 2026-07-06 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -0.117% | 2 | 1,405 | -80.211% |
| 2026-07-02 | 8.5100 | 8.5500 | 8.5100 | 8.5500 | +10.323% | 2 | 1,405 | -80.234% |
| 2026-07-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.023% | 1 | 1,405 | -78.194% |
| 2026-06-25 | 7.8800 | 8.4500 | 7.6400 | 7.9100 | -30.614% | 9 | 1,405 | -78.635% |
| 2026-06-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -16.788% | 3 | 1,405 | -85.175% |
| 2026-06-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 20 | 1,422 | -87.664% |
| 2026-06-15 | 14.8500 | 14.8500 | 14.5000 | 14.5000 | +44.279% | 23 | 1,422 | -88.345% |
| 2026-06-10 | 10.1800 | 10.1800 | 10.0500 | 10.0500 | -31.352% | 6 | 1,428 | -83.184% |
| 2026-06-09 | 14.6800 | 14.6800 | 14.3600 | 14.6400 | -0.068% | 4 | 1,429 | -88.456% |
| 2026-06-08 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.555% | 1 | 1,429 | -88.464% |
| 2026-06-05 | 17.0500 | 17.0500 | 15.1900 | 15.1900 | -15.938% | 4 | 1,428 | -88.874% |
| 2026-06-03 | 18.0700 | 18.0700 | 18.0700 | 18.0700 | -11.422% | 1 | 1,430 | -90.647% |
| 2026-06-02 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +3.187% | 60 | 1,430 | -91.716% |
| 2026-06-01 | 19.3500 | 19.7700 | 19.3500 | 19.7700 | -20.282% | 6 | 1,429 | -91.452% |
| 2026-05-29 | 21.4500 | 24.8000 | 21.4500 | 24.8000 | +17.258% | 2 | 1,430 | -93.185% |
| 2026-05-28 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +14.016% | 1 | 1,431 | -92.009% |
| 2026-05-27 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -11.456% | 10 | 1,441 | -90.889% |
| 2026-05-26 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -4.773% | 1 | 1,441 | -91.933% |
| 2026-05-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.664% | 1 | 1,441 | -92.318% |
| 2026-05-19 | 22.0500 | 22.7000 | 21.6400 | 21.6400 | -12.988% | 6 | 1,439 | -92.190% |
| 2026-05-18 | 25.0000 | 25.0200 | 24.8700 | 24.8700 | -0.361% | 3 | 1,439 | -93.205% |
| 2026-05-15 | 25.0300 | 25.0300 | 24.9600 | 24.9600 | -12.727% | 2 | 1,439 | -93.229% |
| 2026-05-14 | 29.6000 | 29.6000 | 28.6000 | 28.6000 | -5.204% | 5 | 1,439 | -94.091% |
| 2026-05-13 | 29.5100 | 31.7500 | 29.4700 | 30.1700 | +0.567% | 171 | 1,377 | -94.398% |
| 2026-05-12 | 30.9500 | 30.9500 | 30.0000 | 30.0000 | -6.221% | 4 | 1,376 | -94.367% |
| 2026-05-11 | 32.8800 | 32.9000 | 31.8100 | 31.9900 | +0.756% | 10 | 1,372 | -94.717% |
| 2026-05-08 | 32.2100 | 32.3700 | 30.6000 | 31.7500 | +1.503% | 237 | 1,372 | -94.677% |
| 2026-05-07 | 33.5600 | 33.8000 | 31.0000 | 31.2800 | +3.303% | 684 | 1,150 | -94.597% |
| 2026-05-06 | 30.2000 | 30.7300 | 29.5900 | 30.2800 | +20.878% | 317 | 770 | -94.419% |
| 2026-05-05 | 25.8000 | 26.7000 | 24.6000 | 25.0500 | -9.860% | 247 | 661 | -93.253% |
| 2026-05-01 | 27.9400 | 28.0600 | 27.6300 | 27.7900 | +0.325% | 6 | 556 | -93.919% |
| 2026-04-30 | 25.4500 | 27.7000 | 25.4500 | 27.7000 | +14.652% | 8 | 556 | -93.899% |
| 2026-04-29 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | -8.899% | 6 | 553 | -93.005% |
| 2026-04-28 | 25.9800 | 26.5200 | 25.9800 | 26.5200 | -25.296% | 101 | 554 | -93.627% |
| 2026-04-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -6.184% | 2 | 455 | -95.239% |
| 2026-04-21 | 37.8400 | 37.8400 | 37.8400 | 37.8400 | -11.877% | 6 | 448 | -95.534% |
| 2026-04-17 | 43.0200 | 43.0200 | 42.9400 | 42.9400 | -1.401% | 11 | 448 | -96.064% |
| 2026-04-14 | 41.1300 | 43.5500 | 41.1300 | 43.5500 | +13.117% | 23 | 448 | -96.119% |
| 2026-04-13 | 38.7000 | 38.7000 | 38.5000 | 38.5000 | -6.143% | 2 | 454 | -95.610% |
| 2026-04-10 | 41.5100 | 41.6400 | 41.0200 | 41.0200 | -4.427% | 41 | 453 | -95.880% |
| 2026-04-09 | 43.1300 | 43.2400 | 42.9200 | 42.9200 | -6.492% | 4 | 440 | -96.062% |
| 2026-04-08 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | +9.078% | 1 | 440 | -96.318% |
| 2026-04-07 | 41.7000 | 42.0800 | 41.7000 | 42.0800 | -0.166% | 2 | 441 | -95.984% |
| 2026-04-02 | 38.7500 | 42.6000 | 38.7500 | 42.1500 | +5.507% | 7 | 436 | -95.991% |
| 2026-03-31 | 41.9600 | 41.9600 | 39.9500 | 39.9500 | +11.127% | 6 | 436 | -95.770% |
| 2026-03-25 | 36.2700 | 36.2900 | 35.9500 | 35.9500 | +13.622% | 79 | 436 | -95.299% |
| 2026-03-24 | 31.8300 | 31.8300 | 31.6400 | 31.6400 | +1.183% | 78 | 457 | -94.659% |
| 2026-03-23 | 28.4200 | 33.4000 | 28.4200 | 31.2700 | -2.918% | 44 | 380 | -94.595% |
| 2026-03-20 | 33.5100 | 33.5100 | 32.2100 | 32.2100 | -9.649% | 120 | 360 | -94.753% |
| 2026-03-19 | 35.3300 | 35.6500 | 35.2700 | 35.6500 | -23.498% | 4 | 424 | -95.259% |
| 2026-03-18 | 45.4400 | 46.6000 | 45.4400 | 46.6000 | -13.704% | 215 | 426 | -96.373% |
| 2026-03-17 | 54.4000 | 54.4500 | 54.0000 | 54.0000 | -0.808% | 12 | 330 | -96.870% |
| 2026-03-16 | 55.0000 | 55.0000 | 54.1700 | 54.4400 | -5.683% | 8 | 339 | -96.896% |
| 2026-03-13 | 57.7200 | 57.7200 | 57.7200 | 57.7200 | -2.812% | 1 | 344 | -97.072% |
| 2026-03-12 | 62.2800 | 62.2800 | 59.3900 | 59.3900 | -8.631% | 5 | 343 | -97.154% |
| 2026-03-11 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -4.412% | 1 | 342 | -97.400% |
| 2026-03-10 | 67.2900 | 68.0000 | 67.2900 | 68.0000 | +8.661% | 8 | 341 | -97.515% |
| 2026-03-09 | 61.9000 | 62.5800 | 61.9000 | 62.5800 | -2.066% | 7 | 345 | -97.299% |
| 2026-03-06 | 65.8000 | 65.8000 | 63.9000 | 63.9000 | +5.882% | 4 | 342 | -97.355% |
| 2026-03-05 | 60.4200 | 61.1000 | 60.2000 | 60.3500 | -4.946% | 310 | 346 | -97.200% |
| 2026-03-04 | 66.8000 | 66.8000 | 63.4900 | 63.4900 | -0.797% | 4 | 263 | -97.338% |
| 2026-03-03 | 61.0000 | 65.5000 | 60.6500 | 64.0000 | -15.612% | 142 | 267 | -97.359% |
| 2026-03-02 | 76.2000 | 76.2000 | 75.8400 | 75.8400 | +8.731% | 2 | 194 | -97.772% |
| 2026-02-27 | 68.6000 | 69.7500 | 68.6000 | 69.7500 | +5.682% | 2 | 194 | -97.577% |
| 2026-02-25 | 67.3600 | 68.7300 | 66.0000 | 66.0000 | +1.601% | 9 | 199 | -97.439% |
| 2026-02-24 | 64.7000 | 65.7000 | 64.7000 | 64.9600 | -10.152% | 9 | 199 | -97.398% |
| 2026-02-23 | 64.1600 | 72.3000 | 64.1600 | 72.3000 | +18.583% | 56 | 200 | -97.663% |
| 2026-02-20 | 59.2700 | 60.9700 | 59.0000 | 60.9700 | +11.198% | 13 | 227 | -97.228% |
| 2026-02-19 | 54.8300 | 54.8300 | 54.8300 | 54.8300 | +2.659% | 1 | 216 | -96.918% |
| 2026-02-18 | 53.4000 | 53.4100 | 53.4000 | 53.4100 | +16.109% | 2 | 215 | -96.836% |
| 2026-02-17 | 47.3200 | 47.3200 | 46.0000 | 46.0000 | -14.815% | 3 | 215 | -96.326% |
| 2026-02-13 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -2.527% | 2 | 214 | -96.870% |
| 2026-02-12 | 54.9500 | 55.4000 | 54.9500 | 55.4000 | -2.807% | 2 | 214 | -96.949% |
| 2026-02-11 | 56.5000 | 57.3300 | 55.7000 | 57.0000 | +6.304% | 67 | 214 | -97.035% |
| 2026-02-10 | 53.9000 | 53.9000 | 53.6200 | 53.6200 | -10.003% | 3 | 148 | -96.848% |
| 2026-02-09 | 58.6400 | 59.7500 | 58.0500 | 59.5800 | +13.486% | 100 | 149 | -97.163% |
| 2026-02-06 | 52.6800 | 52.7800 | 52.5000 | 52.5000 | +6.686% | 10 | 61 | -96.781% |
| 2026-02-05 | 49.4400 | 49.4400 | 49.2100 | 49.2100 | -9.022% | 2 | 56 | -96.566% |
| 2026-02-04 | 61.3800 | 61.3800 | 52.3000 | 54.0900 | -8.786% | 29 | 54 | -96.876% |
| 2026-02-03 | 55.5000 | 59.3000 | 55.5000 | 59.3000 | +19.364% | 4 | 54 | -97.150% |
| 2026-02-02 | 49.6800 | 49.6800 | 49.6800 | 49.6800 | -8.170% | 1 | 52 | -96.598% |
| 2026-01-30 | 65.6600 | 65.6600 | 54.1000 | 54.1000 | -29.931% | 49 | 51 | -96.876% |
| 2026-01-29 | 93.7000 | 93.7000 | 76.8000 | 77.2100 | +2.878% | 6 | 31 | -97.811% |
| 2026-01-28 | 70.6900 | 75.0500 | 70.6900 | 75.0500 | +32.247% | 8 | 29 | -97.748% |
| 2026-01-27 | 57.9000 | 57.9000 | 56.7500 | 56.7500 | +2.808% | 3 | 32 | -97.022% |
| 2026-01-26 | 57.0000 | 59.7000 | 54.6500 | 55.2000 | 0.000% | 31 | 29 | -96.938% |