GLD270319C00475000
GLD Mar 19 2027 475.00 Call
optionOPRA
EODNov 3, 2026
1.64USD+10.067%(+0.15)3Vol2,362OI
GLD270319C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +10.067% | 3 | 2,365 | 0.000% |
| 2026-11-02 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -17.680% | 5 | 2,365 | +10.067% |
| 2026-10-28 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | -6.218% | 20 | 2,367 | -9.392% |
| 2026-10-27 | 1.9100 | 1.9600 | 1.9100 | 1.9300 | +10.286% | 15 | 2,371 | -15.026% |
| 2026-10-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 5 | 2,366 | -6.286% |
| 2026-10-23 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | -6.218% | 40 | 2,366 | -9.392% |
| 2026-10-22 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -8.531% | 4 | 2,371 | -15.026% |
| 2026-10-21 | 2.1600 | 2.2800 | 2.1100 | 2.1100 | -32.372% | 4 | 2,371 | -22.275% |
| 2026-10-16 | 3.2000 | 3.2500 | 2.9900 | 3.1200 | +0.645% | 11 | 2,372 | -47.436% |
| 2026-10-15 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | +13.971% | 8 | 2,367 | -47.097% |
| 2026-10-14 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.934% | 1 | 2,366 | -39.706% |
| 2026-10-08 | 2.9500 | 3.0600 | 2.9500 | 3.0200 | -4.732% | 16 | 2,365 | -45.695% |
| 2026-10-07 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -14.324% | 5 | 2,365 | -48.265% |
| 2026-10-06 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | +3.641% | 51 | 2,364 | -55.676% |
| 2026-10-02 | 3.6700 | 3.6700 | 3.5500 | 3.5700 | -6.053% | 33 | 2,365 | -54.062% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 2,364 | -56.842% |
| 2026-09-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 3 | 2,364 | -57.403% |
| 2026-09-29 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +5.263% | 2 | 2,364 | -59.000% |
| 2026-09-28 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -29.630% | 17 | 2,350 | -56.842% |
| 2026-09-25 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.099% | 1 | 2,351 | -69.630% |
| 2026-09-24 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -23.636% | 1 | 2,351 | -69.963% |
| 2026-09-22 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | -4.667% | 77 | 2,296 | -77.063% |
| 2026-09-21 | 7.3200 | 7.5000 | 7.3200 | 7.5000 | -15.730% | 11 | 2,306 | -78.133% |
| 2026-09-17 | 9.1500 | 9.1600 | 8.9000 | 8.9000 | +13.811% | 3 | 2,305 | -81.573% |
| 2026-09-16 | 9.1800 | 9.2000 | 7.8200 | 7.8200 | +1.691% | 6 | 2,302 | -79.028% |
| 2026-09-14 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -17.312% | 1 | 2,301 | -78.674% |
| 2026-09-10 | 9.8500 | 9.9600 | 9.3000 | 9.3000 | -13.327% | 7 | 2,298 | -82.366% |
| 2026-09-09 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +7.300% | 1 | 2,298 | -84.716% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.153% | 1 | 2,299 | -83.600% |
| 2026-09-04 | 11.1300 | 11.1400 | 11.1300 | 11.1300 | -9.069% | 24 | 2,302 | -85.265% |
| 2026-09-03 | 12.2500 | 12.2500 | 12.2400 | 12.2400 | +22.034% | 4 | 2,300 | -86.601% |
| 2026-09-02 | 9.7000 | 10.0300 | 9.7000 | 10.0300 | +10.829% | 11 | 2,382 | -83.649% |
| 2026-09-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -18.100% | 1 | 2,383 | -81.878% |
| 2026-08-31 | 11.5500 | 11.5500 | 10.9300 | 11.0500 | -17.844% | 20 | 2,383 | -85.158% |
| 2026-08-28 | 16.5000 | 16.5000 | 13.1800 | 13.4500 | -21.483% | 123 | 2,411 | -87.807% |
| 2026-08-27 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +1.062% | 5 | 2,409 | -90.426% |
| 2026-08-26 | 17.5500 | 17.8000 | 16.9500 | 16.9500 | -8.625% | 118 | 2,324 | -90.324% |
| 2026-08-24 | 18.8700 | 18.8700 | 18.5500 | 18.5500 | +6.000% | 39 | 2,317 | -91.159% |
| 2026-08-21 | 16.2900 | 17.5200 | 15.9800 | 17.5000 | +25.089% | 165 | 2,231 | -90.629% |
| 2026-08-20 | 12.8000 | 13.9900 | 12.8000 | 13.9900 | +4.403% | 115 | 2,234 | -88.277% |
| 2026-08-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +27.255% | 1 | 2,235 | -87.761% |
| 2026-08-18 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -3.836% | 1 | 2,235 | -84.425% |
| 2026-08-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +11.168% | 10 | 2,225 | -85.023% |
| 2026-08-14 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | +3.141% | 3 | 2,227 | -83.350% |
| 2026-08-13 | 10.3800 | 10.5000 | 9.5500 | 9.5500 | -18.376% | 207 | 2,230 | -82.827% |
| 2026-08-12 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | +4.278% | 4 | 2,238 | -85.983% |
| 2026-08-11 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -1.923% | 1 | 2,237 | -85.383% |
| 2026-08-10 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +13.267% | 10 | 2,237 | -85.664% |
| 2026-08-07 | 10.4200 | 10.9200 | 10.1000 | 10.1000 | +26.250% | 15 | 2,232 | -83.762% |
| 2026-08-06 | 8.3700 | 8.4000 | 7.7500 | 8.0000 | -3.614% | 42 | 2,225 | -79.500% |
| 2026-08-05 | 6.8300 | 8.3000 | 6.7200 | 8.3000 | +56.309% | 37 | 2,224 | -80.241% |
| 2026-08-04 | 4.9400 | 5.3100 | 4.9400 | 5.3100 | +17.219% | 3 | 2,224 | -69.115% |
| 2026-08-03 | 4.5500 | 4.5700 | 4.5100 | 4.5300 | -8.485% | 4 | 2,223 | -63.797% |
| 2026-07-31 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | -7.129% | 2 | 2,224 | -66.869% |
| 2026-07-30 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +22.529% | 1 | 2,223 | -69.231% |
| 2026-07-29 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | -6.452% | 2 | 2,223 | -62.299% |
| 2026-07-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -15.455% | 1 | 2,224 | -64.731% |
| 2026-07-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 1 | 2,223 | -70.182% |
| 2026-07-20 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -11.667% | 2 | 2,222 | -69.057% |
| 2026-07-15 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -2.439% | 14 | 2,226 | -72.667% |
| 2026-07-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +10.612% | 1 | 2,225 | -73.333% |
| 2026-07-13 | 5.7800 | 5.7800 | 5.5600 | 5.5600 | -13.261% | 2 | 2,225 | -70.504% |
| 2026-07-08 | 6.4800 | 6.4800 | 6.4100 | 6.4100 | -17.821% | 6 | 2,225 | -74.415% |
| 2026-07-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.767% | 3 | 2,225 | -78.974% |
| 2026-07-06 | 7.5700 | 7.6800 | 7.4900 | 7.5900 | -0.132% | 16 | 2,221 | -78.393% |
| 2026-07-02 | 7.3700 | 7.7000 | 7.3100 | 7.6000 | +16.031% | 58 | 2,181 | -78.421% |
| 2026-06-29 | 6.5000 | 6.7000 | 6.5000 | 6.5500 | -12.667% | 7 | 2,180 | -74.962% |
| 2026-06-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.164% | 1 | 2,180 | -78.133% |
| 2026-06-25 | 7.2000 | 7.3000 | 6.6000 | 7.2700 | +6.755% | 284 | 2,059 | -77.442% |
| 2026-06-24 | 6.7500 | 7.0500 | 6.7000 | 6.8100 | -19.693% | 127 | 2,054 | -75.918% |
| 2026-06-22 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -32.964% | 1 | 2,054 | -80.660% |
| 2026-06-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +0.397% | 2 | 2,054 | -87.036% |
| 2026-06-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.279% | 1 | 2,054 | -86.984% |
| 2026-06-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +15.094% | 1 | 2,053 | -86.557% |
| 2026-06-12 | 10.7700 | 10.7700 | 10.6000 | 10.6000 | +23.113% | 2 | 2,052 | -84.528% |
| 2026-06-11 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -3.799% | 2 | 2,050 | -80.952% |
| 2026-06-10 | 9.0200 | 9.0200 | 8.9500 | 8.9500 | -21.422% | 10 | 2,049 | -81.676% |
| 2026-06-09 | 11.9500 | 11.9500 | 11.3900 | 11.3900 | -10.174% | 19 | 2,067 | -85.601% |
| 2026-06-08 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -30.176% | 1 | 2,067 | -87.066% |
| 2026-06-02 | 18.2500 | 18.2500 | 18.1100 | 18.1600 | +5.766% | 242 | 2,067 | -90.969% |
| 2026-06-01 | 17.0600 | 17.1700 | 17.0600 | 17.1700 | -11.358% | 4 | 2,067 | -90.448% |
| 2026-05-29 | 20.5000 | 20.5000 | 19.3700 | 19.3700 | +19.938% | 5 | 2,064 | -91.533% |
| 2026-05-27 | 15.5000 | 16.5200 | 15.5000 | 16.1500 | -13.683% | 6 | 2,065 | -89.845% |
| 2026-05-21 | 18.6500 | 18.7100 | 18.6500 | 18.7100 | -6.683% | 2 | 2,065 | -91.235% |
| 2026-05-20 | 16.8500 | 20.0500 | 16.8500 | 20.0500 | +0.200% | 11 | 2,066 | -91.820% |
| 2026-05-19 | 19.8800 | 20.0100 | 19.8800 | 20.0100 | -7.318% | 2 | 2,066 | -91.804% |
| 2026-05-18 | 21.3300 | 21.5900 | 21.0900 | 21.5900 | +1.029% | 10 | 2,066 | -92.404% |
| 2026-05-15 | 20.9000 | 21.6500 | 20.9000 | 21.3700 | -18.745% | 5 | 2,066 | -92.326% |
| 2026-05-14 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -2.303% | 10 | 2,066 | -93.764% |
| 2026-05-13 | 27.2300 | 27.2300 | 26.9200 | 26.9200 | +0.560% | 135 | 1,932 | -93.908% |
| 2026-05-12 | 27.5000 | 27.5000 | 26.6700 | 26.7700 | -5.839% | 13 | 1,925 | -93.874% |
| 2026-05-11 | 28.5000 | 28.5000 | 27.6900 | 28.4300 | +1.536% | 7 | 1,923 | -94.231% |
| 2026-05-08 | 28.7800 | 28.7800 | 28.0000 | 28.0000 | -3.681% | 2 | 1,923 | -94.143% |
| 2026-05-07 | 28.6300 | 29.1100 | 28.5200 | 29.0700 | +10.912% | 7 | 1,924 | -94.358% |
| 2026-05-06 | 26.4000 | 27.8500 | 26.2100 | 26.2100 | +19.136% | 1,465 | 1,923 | -93.743% |
| 2026-05-05 | 22.0000 | 23.5000 | 21.8800 | 22.0000 | +2.804% | 2,150 | 1,195 | -92.545% |
| 2026-05-04 | 21.5000 | 21.5000 | 21.4000 | 21.4000 | -9.857% | 2 | 920 | -92.336% |
| 2026-05-01 | 23.5700 | 23.8600 | 23.5700 | 23.7400 | +6.841% | 4 | 919 | -93.092% |
| 2026-04-29 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -4.635% | 1 | 919 | -92.619% |
| 2026-04-28 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -13.189% | 2 | 920 | -92.961% |
| 2026-04-27 | 27.3400 | 27.3400 | 26.8400 | 26.8400 | -9.232% | 2 | 918 | -93.890% |
| 2026-04-24 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -11.731% | 1 | 919 | -94.454% |
| 2026-04-21 | 34.6000 | 34.6000 | 33.5000 | 33.5000 | -9.140% | 3 | 920 | -95.104% |
| 2026-04-20 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | -5.023% | 1 | 919 | -95.552% |
| 2026-04-17 | 38.4900 | 39.4000 | 38.4900 | 38.8200 | 0.000% | 4 | 919 | -95.775% |
| 2026-04-14 | 36.6500 | 39.2300 | 36.6100 | 38.8200 | +13.013% | 128 | 919 | -95.775% |
| 2026-04-13 | 34.5700 | 34.5700 | 33.0000 | 34.3500 | -5.372% | 5 | 1,012 | -95.226% |
| 2026-04-10 | 36.1100 | 36.8000 | 35.8500 | 36.3000 | -6.323% | 7 | 1,012 | -95.482% |
| 2026-04-09 | 39.2800 | 39.8500 | 38.7500 | 38.7500 | -5.257% | 156 | 1,027 | -95.768% |
| 2026-04-08 | 40.9000 | 40.9000 | 40.9000 | 40.9000 | +7.745% | 1 | 1,051 | -95.990% |
| 2026-04-07 | 36.9500 | 37.9600 | 36.7200 | 37.9600 | +0.370% | 22 | 1,051 | -95.680% |
| 2026-04-06 | 37.9300 | 38.0000 | 37.4000 | 37.8200 | -0.211% | 162 | 1,054 | -95.664% |
| 2026-04-02 | 35.5000 | 38.5300 | 35.4700 | 37.9000 | +5.219% | 343 | 1,097 | -95.673% |
| 2026-03-31 | 36.0200 | 36.0200 | 36.0200 | 36.0200 | +6.128% | 2 | 1,097 | -95.447% |
| 2026-03-30 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | +3.476% | 1 | 1,099 | -95.168% |
| 2026-03-25 | 33.0000 | 33.0000 | 32.8000 | 32.8000 | +23.355% | 5 | 1,098 | -95.000% |
| 2026-03-24 | 26.5900 | 26.5900 | 26.5900 | 26.5900 | -10.682% | 2 | 1,101 | -93.832% |
| 2026-03-23 | 27.3200 | 31.1500 | 27.3200 | 29.7700 | +2.655% | 73 | 1,102 | -94.491% |
| 2026-03-20 | 32.5900 | 32.6000 | 29.0000 | 29.0000 | -11.854% | 16 | 1,125 | -94.345% |
| 2026-03-19 | 30.9800 | 35.2500 | 30.7500 | 32.9000 | -21.292% | 29 | 1,125 | -95.015% |
| 2026-03-18 | 41.8500 | 44.0500 | 41.6000 | 41.8000 | -16.816% | 180 | 1,141 | -96.077% |
| 2026-03-17 | 50.3400 | 50.3400 | 50.2500 | 50.2500 | -0.179% | 4 | 1,213 | -96.736% |
| 2026-03-16 | 51.4500 | 52.1000 | 49.7900 | 50.3400 | -4.514% | 134 | 1,209 | -96.742% |
| 2026-03-13 | 53.2400 | 53.2500 | 52.5900 | 52.7200 | -3.584% | 105 | 1,167 | -96.889% |
| 2026-03-12 | 56.9300 | 56.9300 | 54.6800 | 54.6800 | -7.416% | 170 | 1,267 | -97.001% |
| 2026-03-11 | 60.2000 | 60.2000 | 59.0600 | 59.0600 | -3.180% | 4 | 1,241 | -97.223% |
| 2026-03-10 | 62.1900 | 63.0500 | 61.0000 | 61.0000 | +5.118% | 107 | 1,244 | -97.311% |
| 2026-03-09 | 58.1200 | 58.1200 | 58.0300 | 58.0300 | -5.550% | 2 | 1,146 | -97.174% |
| 2026-03-06 | 57.8000 | 61.4400 | 57.0000 | 61.4400 | +9.714% | 13 | 1,201 | -97.331% |
| 2026-03-05 | 57.0000 | 57.2000 | 55.6800 | 56.0000 | -5.245% | 21 | 1,189 | -97.071% |
| 2026-03-04 | 60.6000 | 60.6000 | 59.1000 | 59.1000 | +1.897% | 13 | 1,195 | -97.225% |
| 2026-03-03 | 57.1500 | 59.9500 | 54.5000 | 58.0000 | -13.690% | 36 | 1,195 | -97.172% |
| 2026-03-02 | 70.3500 | 70.5000 | 65.4600 | 67.2000 | +3.385% | 12 | 1,174 | -97.560% |
| 2026-02-27 | 62.8000 | 65.0000 | 62.3000 | 65.0000 | +7.973% | 127 | 1,176 | -97.477% |
| 2026-02-26 | 61.2500 | 61.2500 | 59.7000 | 60.2000 | -4.140% | 19 | 1,116 | -97.276% |
| 2026-02-25 | 62.5000 | 63.5300 | 62.5000 | 62.8000 | +1.783% | 14 | 1,114 | -97.389% |
| 2026-02-24 | 60.3800 | 61.7700 | 60.3800 | 61.7000 | -5.585% | 26 | 1,114 | -97.342% |
| 2026-02-23 | 61.7900 | 65.3500 | 61.4200 | 65.3500 | +21.019% | 29 | 1,113 | -97.490% |
| 2026-02-20 | 53.1000 | 54.0000 | 53.0200 | 54.0000 | +9.047% | 3 | 1,110 | -96.963% |
| 2026-02-19 | 50.6700 | 51.1700 | 49.5200 | 49.5200 | -0.342% | 1,974 | 1,110 | -96.688% |
| 2026-02-18 | 46.8100 | 49.9700 | 46.5900 | 49.6900 | +15.076% | 6 | 173 | -96.700% |
| 2026-02-17 | 43.6500 | 43.6500 | 42.9700 | 43.1800 | -12.768% | 70 | 172 | -96.202% |
| 2026-02-13 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +7.609% | 2 | 135 | -96.687% |
| 2026-02-12 | 46.8500 | 46.8500 | 46.0000 | 46.0000 | -13.208% | 4 | 135 | -96.435% |
| 2026-02-11 | 53.0200 | 53.2200 | 53.0000 | 53.0000 | +6.704% | 24 | 134 | -96.906% |
| 2026-02-10 | 49.5000 | 49.9200 | 49.5000 | 49.6700 | +2.328% | 122 | 110 | -96.698% |
| 2026-02-06 | 48.3000 | 48.5400 | 48.3000 | 48.5400 | -2.216% | 7 | 57 | -96.621% |
| 2026-02-04 | 56.3000 | 56.3000 | 48.3500 | 49.6400 | -3.462% | 17 | 62 | -96.696% |
| 2026-02-03 | 51.4200 | 51.9600 | 51.4200 | 51.4200 | +26.963% | 3 | 71 | -96.811% |
| 2026-02-02 | 46.2000 | 46.2000 | 39.4800 | 40.5000 | -23.585% | 10 | 70 | -95.951% |
| 2026-01-30 | 65.4000 | 65.4000 | 44.0000 | 53.0000 | -27.842% | 28 | 62 | -96.906% |
| 2026-01-29 | 66.0500 | 79.3000 | 65.1800 | 73.4500 | +9.545% | 37 | 45 | -97.767% |
| 2026-01-28 | 66.5000 | 67.0500 | 66.5000 | 67.0500 | +27.958% | 2 | 19 | -97.554% |
| 2026-01-26 | 53.0000 | 53.5900 | 52.4000 | 52.4000 | +14.636% | 9 | 19 | -96.870% |
| 2026-01-23 | 44.5700 | 45.7100 | 44.5700 | 45.7100 | 0.000% | 11 | 11 | -96.412% |