GLD270319C00480000
GLD Mar 19 2027 480.00 Call
optionOPRA
EODNov 3, 2026
1.38USD-8.000%(-0.12)2Vol3,606OI
GLD270319C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.000% | 2 | 3,606 | 0.000% |
| 2026-11-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 52 | 3,656 | -8.000% |
| 2026-10-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.878% | 1 | 3,656 | -11.538% |
| 2026-10-28 | 1.7000 | 1.7200 | 1.6100 | 1.6400 | -6.286% | 135 | 3,556 | -15.854% |
| 2026-10-27 | 1.6500 | 1.8100 | 1.6500 | 1.7500 | +21.528% | 6 | 3,554 | -21.143% |
| 2026-10-26 | 1.8000 | 1.8000 | 1.4400 | 1.4400 | -13.772% | 11 | 3,563 | -4.167% |
| 2026-10-23 | 1.6600 | 1.6700 | 1.6200 | 1.6700 | -32.114% | 6 | 3,565 | -17.365% |
| 2026-10-19 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | -11.828% | 11 | 3,564 | -43.902% |
| 2026-10-16 | 3.0000 | 3.0400 | 2.7300 | 2.7900 | +5.283% | 168 | 3,456 | -50.538% |
| 2026-10-15 | 2.7400 | 2.7600 | 2.6500 | 2.6500 | +10.879% | 33 | 3,437 | -47.925% |
| 2026-10-14 | 2.4500 | 2.4500 | 2.2600 | 2.3900 | -15.845% | 142 | 3,413 | -42.259% |
| 2026-10-13 | 3.2100 | 3.2100 | 2.7800 | 2.8400 | -11.250% | 20 | 3,417 | -51.408% |
| 2026-10-12 | 3.1500 | 3.2100 | 3.1400 | 3.2000 | -8.571% | 157 | 3,267 | -56.875% |
| 2026-10-09 | 3.2900 | 3.5000 | 3.2500 | 3.5000 | +27.737% | 17 | 3,281 | -60.571% |
| 2026-10-08 | 2.6900 | 2.9000 | 2.6800 | 2.7400 | -3.860% | 19 | 3,285 | -49.635% |
| 2026-10-07 | 2.7700 | 2.8500 | 2.7300 | 2.8500 | -13.110% | 111 | 3,186 | -51.579% |
| 2026-10-06 | 3.2800 | 3.2800 | 3.2400 | 3.2800 | 0.000% | 9 | 3,180 | -57.927% |
| 2026-10-02 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | -4.928% | 7 | 3,173 | -57.927% |
| 2026-10-01 | 3.3000 | 3.6500 | 3.3000 | 3.4500 | -1.429% | 8 | 3,178 | -60.000% |
| 2026-09-30 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -5.149% | 3 | 3,179 | -60.571% |
| 2026-09-29 | 3.6700 | 3.7000 | 3.6700 | 3.6900 | +2.500% | 24 | 3,201 | -62.602% |
| 2026-09-28 | 3.6500 | 3.6500 | 3.4500 | 3.6000 | -29.412% | 142 | 3,100 | -61.667% |
| 2026-09-25 | 4.9700 | 5.1000 | 4.7400 | 5.1000 | +1.796% | 132 | 3,075 | -72.941% |
| 2026-09-24 | 5.0700 | 5.0700 | 4.7500 | 5.0100 | -8.242% | 17 | 3,075 | -72.455% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.3500 | 5.4600 | -15.349% | 63 | 3,090 | -74.725% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -7.194% | 2 | 3,089 | -78.605% |
| 2026-09-21 | 7.0000 | 7.0000 | 6.7600 | 6.9500 | -6.711% | 515 | 2,673 | -80.144% |
| 2026-09-18 | 7.9000 | 7.9000 | 7.4500 | 7.4500 | -4.487% | 9 | 2,674 | -81.477% |
| 2026-09-17 | 8.2000 | 8.6000 | 7.8000 | 7.8000 | +11.429% | 66 | 2,664 | -82.308% |
| 2026-09-16 | 8.4700 | 8.4700 | 6.8000 | 7.0000 | -10.256% | 22 | 2,668 | -80.286% |
| 2026-09-15 | 7.6800 | 7.8000 | 7.3000 | 7.8000 | +4.139% | 9 | 2,674 | -82.308% |
| 2026-09-14 | 6.9500 | 7.9000 | 6.9500 | 7.4900 | -18.939% | 14 | 2,683 | -81.575% |
| 2026-09-11 | 9.6200 | 9.7500 | 8.9500 | 9.2400 | +10.000% | 624 | 2,311 | -85.065% |
| 2026-09-10 | 9.1000 | 9.3500 | 8.4000 | 8.4000 | -15.152% | 42 | 2,269 | -83.571% |
| 2026-09-09 | 10.4100 | 10.4100 | 9.7900 | 9.9000 | +9.031% | 9 | 2,269 | -86.061% |
| 2026-09-08 | 9.8800 | 9.8800 | 9.0800 | 9.0800 | -15.140% | 4 | 2,269 | -84.802% |
| 2026-09-04 | 10.4500 | 10.7000 | 10.2600 | 10.7000 | -6.550% | 14 | 2,264 | -87.103% |
| 2026-09-03 | 11.3000 | 11.9500 | 11.3000 | 11.4500 | +39.634% | 6 | 2,263 | -87.948% |
| 2026-09-01 | 8.5700 | 8.8500 | 8.2000 | 8.2000 | -21.756% | 9 | 2,271 | -83.171% |
| 2026-08-31 | 12.0000 | 12.0000 | 10.0500 | 10.4800 | -12.667% | 18 | 2,257 | -86.832% |
| 2026-08-28 | 15.9500 | 16.4100 | 11.8400 | 12.0000 | -24.859% | 103 | 2,231 | -88.500% |
| 2026-08-27 | 15.0200 | 16.4500 | 15.0000 | 15.9700 | +2.701% | 258 | 2,032 | -91.359% |
| 2026-08-26 | 16.3500 | 16.5000 | 15.5500 | 15.5500 | -8.529% | 11 | 2,034 | -91.125% |
| 2026-08-25 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.849% | 1 | 2,035 | -91.882% |
| 2026-08-24 | 18.2000 | 18.5000 | 18.0100 | 18.2500 | +8.955% | 22 | 2,042 | -92.438% |
| 2026-08-21 | 14.9600 | 16.8500 | 14.9600 | 16.7500 | +34.538% | 89 | 2,111 | -91.761% |
| 2026-08-20 | 11.7500 | 13.6300 | 11.7500 | 12.4500 | +0.242% | 11 | 2,113 | -88.916% |
| 2026-08-19 | 11.1000 | 12.6000 | 10.8000 | 12.4200 | +22.365% | 15 | 2,117 | -88.889% |
| 2026-08-17 | 10.1500 | 10.1600 | 10.1500 | 10.1500 | +10.929% | 11 | 2,106 | -86.404% |
| 2026-08-14 | 9.2500 | 9.3000 | 9.1500 | 9.1500 | +2.578% | 3 | 2,106 | -84.918% |
| 2026-08-13 | 9.3500 | 9.4000 | 8.9200 | 8.9200 | -15.849% | 4 | 2,112 | -84.529% |
| 2026-08-12 | 10.9000 | 11.3000 | 10.6000 | 10.6000 | +3.415% | 47 | 2,134 | -86.981% |
| 2026-08-11 | 11.1500 | 11.1700 | 10.1000 | 10.2500 | +1.085% | 83 | 2,204 | -86.537% |
| 2026-08-10 | 10.1000 | 10.1400 | 10.1000 | 10.1400 | +3.259% | 7 | 2,209 | -86.391% |
| 2026-08-07 | 9.8500 | 10.1900 | 9.4700 | 9.8200 | +37.343% | 61 | 2,217 | -85.947% |
| 2026-08-06 | 7.7900 | 7.8200 | 7.1500 | 7.1500 | -5.921% | 12 | 2,208 | -80.699% |
| 2026-08-05 | 6.1000 | 7.7100 | 6.1000 | 7.6000 | +60.000% | 104 | 2,372 | -81.842% |
| 2026-08-04 | 4.7700 | 4.9000 | 4.4500 | 4.7500 | +14.734% | 447 | 2,366 | -70.947% |
| 2026-08-03 | 4.2400 | 4.3500 | 4.0800 | 4.1400 | -12.842% | 8 | 2,362 | -66.667% |
| 2026-07-31 | 4.5800 | 4.8400 | 4.4600 | 4.7500 | -7.588% | 358 | 2,156 | -70.947% |
| 2026-07-30 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -4.104% | 1 | 2,156 | -73.152% |
| 2026-07-21 | 5.2600 | 5.3600 | 5.2600 | 5.3600 | +11.435% | 2 | 2,156 | -74.254% |
| 2026-07-20 | 5.0000 | 5.0000 | 4.8100 | 4.8100 | -6.602% | 2 | 2,157 | -71.310% |
| 2026-07-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.622% | 60 | 2,097 | -73.204% |
| 2026-07-16 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -7.276% | 5 | 2,109 | -72.233% |
| 2026-07-15 | 5.4500 | 5.5600 | 5.3600 | 5.3600 | -3.770% | 11 | 2,121 | -74.254% |
| 2026-07-14 | 6.0500 | 6.0500 | 5.5700 | 5.5700 | +6.910% | 2 | 2,122 | -75.224% |
| 2026-07-13 | 5.1200 | 5.2100 | 5.1200 | 5.2100 | -13.167% | 9 | 2,121 | -73.512% |
| 2026-07-10 | 6.2100 | 6.2100 | 6.0000 | 6.0000 | +3.448% | 21 | 2,121 | -77.000% |
| 2026-07-08 | 6.0100 | 6.0100 | 5.8000 | 5.8000 | -19.556% | 2 | 2,122 | -76.207% |
| 2026-07-06 | 7.1000 | 7.3000 | 6.8500 | 7.2100 | +2.270% | 288 | 1,908 | -80.860% |
| 2026-07-02 | 7.0100 | 7.0500 | 7.0100 | 7.0500 | +5.539% | 8 | 1,907 | -80.426% |
| 2026-07-01 | 6.7200 | 6.7200 | 6.6800 | 6.6800 | +12.648% | 12 | 1,903 | -79.341% |
| 2026-06-29 | 6.4400 | 6.5000 | 5.9000 | 5.9300 | -15.647% | 11 | 1,904 | -76.728% |
| 2026-06-26 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.655% | 1 | 1,904 | -80.370% |
| 2026-06-25 | 6.5500 | 6.9000 | 6.3600 | 6.4700 | -1.970% | 424 | 1,888 | -78.671% |
| 2026-06-24 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -12.000% | 3 | 1,888 | -79.091% |
| 2026-06-23 | 7.5500 | 7.7500 | 7.3300 | 7.5000 | -12.281% | 11 | 1,884 | -81.600% |
| 2026-06-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -8.849% | 1 | 1,884 | -83.860% |
| 2026-06-18 | 9.8300 | 9.8300 | 9.3800 | 9.3800 | -7.129% | 3 | 1,882 | -85.288% |
| 2026-06-17 | 10.7000 | 10.7000 | 10.1000 | 10.1000 | -14.407% | 12 | 1,872 | -86.337% |
| 2026-06-15 | 11.8500 | 11.9500 | 11.7900 | 11.8000 | +19.919% | 16 | 1,869 | -88.305% |
| 2026-06-12 | 9.5000 | 9.8400 | 9.5000 | 9.8400 | +9.333% | 2 | 1,869 | -85.976% |
| 2026-06-11 | 7.9000 | 9.0000 | 7.9000 | 9.0000 | 0.000% | 9 | 1,868 | -84.667% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -26.650% | 1 | 1,868 | -84.667% |
| 2026-06-05 | 12.5000 | 12.5000 | 12.2700 | 12.2700 | -23.313% | 9 | 1,865 | -88.753% |
| 2026-06-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.383% | 1 | 1,864 | -91.375% |
| 2026-06-03 | 14.9000 | 14.9500 | 14.8900 | 14.9000 | -11.625% | 80 | 1,824 | -90.738% |
| 2026-06-02 | 16.6600 | 16.8700 | 16.6600 | 16.8600 | +3.499% | 398 | 1,625 | -91.815% |
| 2026-06-01 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -5.180% | 2 | 1,623 | -91.529% |
| 2026-05-28 | 15.7200 | 17.1800 | 15.7200 | 17.1800 | +12.288% | 9 | 1,622 | -91.967% |
| 2026-05-27 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | -14.045% | 14 | 1,618 | -90.980% |
| 2026-05-22 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.319% | 6 | 1,618 | -92.247% |
| 2026-05-19 | 18.5600 | 18.8000 | 18.5600 | 18.8000 | -6.000% | 2 | 1,618 | -92.660% |
| 2026-05-18 | 19.9400 | 20.0100 | 19.9400 | 20.0000 | -0.547% | 7 | 1,618 | -93.100% |
| 2026-05-15 | 20.5000 | 22.3500 | 20.1100 | 20.1100 | -21.199% | 23 | 1,619 | -93.138% |
| 2026-05-12 | 25.5300 | 26.0000 | 24.8800 | 25.5200 | -5.271% | 4 | 1,621 | -94.592% |
| 2026-05-11 | 26.7900 | 27.0800 | 25.9500 | 26.9400 | +1.354% | 412 | 1,604 | -94.878% |
| 2026-05-08 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | +6.320% | 8 | 1,604 | -94.808% |
| 2026-05-06 | 25.5000 | 25.5800 | 24.8300 | 25.0000 | +21.951% | 157 | 1,596 | -94.480% |
| 2026-05-05 | 20.5300 | 20.6500 | 20.3900 | 20.5000 | +2.500% | 1,172 | 1,518 | -93.268% |
| 2026-05-04 | 20.8000 | 20.8000 | 20.0000 | 20.0000 | -13.457% | 8 | 1,085 | -93.100% |
| 2026-05-01 | 22.5000 | 23.1100 | 22.5000 | 23.1100 | +2.483% | 7 | 1,084 | -94.029% |
| 2026-04-30 | 22.3500 | 22.5500 | 22.3500 | 22.5500 | -10.516% | 2 | 1,084 | -93.880% |
| 2026-04-27 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -9.936% | 2 | 1,085 | -94.524% |
| 2026-04-24 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | +1.487% | 2 | 1,085 | -95.068% |
| 2026-04-23 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | -25.264% | 1 | 1,085 | -94.995% |
| 2026-04-17 | 36.7400 | 37.3100 | 36.4500 | 36.8900 | +5.945% | 19 | 1,086 | -96.259% |
| 2026-04-16 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | -5.303% | 1 | 1,090 | -96.037% |
| 2026-04-15 | 36.5300 | 36.7700 | 36.5300 | 36.7700 | +0.273% | 2 | 1,091 | -96.247% |
| 2026-04-14 | 36.6800 | 37.2200 | 36.6700 | 36.6700 | +12.416% | 14 | 1,090 | -96.237% |
| 2026-04-13 | 33.1700 | 33.1700 | 31.3900 | 32.6200 | -6.102% | 339 | 1,090 | -95.769% |
| 2026-04-10 | 34.7400 | 35.7100 | 34.2900 | 34.7400 | -4.926% | 210 | 917 | -96.028% |
| 2026-04-09 | 37.4000 | 37.6200 | 36.3700 | 36.5400 | -3.842% | 1,286 | 859 | -96.223% |
| 2026-04-08 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +9.479% | 2 | 415 | -96.368% |
| 2026-04-07 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | -2.828% | 2 | 415 | -96.024% |
| 2026-04-06 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -2.003% | 2 | 414 | -96.137% |
| 2026-04-02 | 37.3300 | 37.8100 | 36.4500 | 36.4500 | -10.989% | 148 | 412 | -96.214% |
| 2026-04-01 | 38.9000 | 40.9500 | 38.1000 | 40.9500 | +13.592% | 5 | 412 | -96.630% |
| 2026-03-31 | 33.4800 | 36.0500 | 33.4100 | 36.0500 | +14.336% | 147 | 411 | -96.172% |
| 2026-03-30 | 33.0000 | 33.0000 | 31.5300 | 31.5300 | -2.202% | 8 | 304 | -95.623% |
| 2026-03-27 | 31.9200 | 32.3300 | 31.9200 | 32.2400 | +16.180% | 8 | 301 | -95.720% |
| 2026-03-26 | 29.3000 | 29.5000 | 27.7500 | 27.7500 | -12.681% | 28 | 309 | -95.027% |
| 2026-03-25 | 31.5800 | 31.8000 | 31.5800 | 31.7800 | +18.361% | 8 | 303 | -95.658% |
| 2026-03-24 | 27.1000 | 27.1000 | 26.8500 | 26.8500 | -2.007% | 2 | 304 | -94.860% |
| 2026-03-23 | 26.6400 | 28.6800 | 26.2400 | 27.4000 | -6.644% | 55 | 304 | -94.964% |
| 2026-03-20 | 31.7300 | 31.7300 | 29.0000 | 29.3500 | -8.138% | 8 | 304 | -95.298% |
| 2026-03-19 | 29.6000 | 31.9500 | 29.1300 | 31.9500 | -21.111% | 15 | 301 | -95.681% |
| 2026-03-18 | 40.1000 | 41.4000 | 40.1000 | 40.5000 | -10.100% | 8 | 295 | -96.593% |
| 2026-03-17 | 47.2500 | 47.2500 | 45.0500 | 45.0500 | -5.556% | 8 | 288 | -96.937% |
| 2026-03-16 | 48.0000 | 48.0000 | 47.0000 | 47.7000 | -5.226% | 203 | 286 | -97.107% |
| 2026-03-13 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | -4.497% | 1 | 220 | -97.258% |
| 2026-03-12 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -7.479% | 5 | 220 | -97.381% |
| 2026-03-11 | 56.5000 | 56.9600 | 56.5000 | 56.9600 | -5.602% | 6 | 247 | -97.577% |
| 2026-03-10 | 60.4800 | 60.5200 | 59.4000 | 60.3400 | +11.390% | 13 | 247 | -97.713% |
| 2026-03-09 | 56.7000 | 56.7000 | 54.0000 | 54.1700 | -5.709% | 151 | 245 | -97.452% |
| 2026-03-04 | 58.0400 | 58.3400 | 57.4500 | 57.4500 | +2.589% | 8 | 167 | -97.598% |
| 2026-03-03 | 51.6300 | 56.0000 | 51.6300 | 56.0000 | -12.962% | 7 | 165 | -97.536% |
| 2026-03-02 | 66.5300 | 66.6500 | 64.3400 | 64.3400 | +2.567% | 11 | 164 | -97.855% |
| 2026-02-27 | 61.6000 | 62.7300 | 59.9000 | 62.7300 | +8.081% | 18 | 172 | -97.800% |
| 2026-02-26 | 59.1500 | 59.1500 | 57.8400 | 58.0400 | -1.877% | 3 | 162 | -97.622% |
| 2026-02-25 | 60.0800 | 60.5000 | 59.1500 | 59.1500 | -0.755% | 10 | 160 | -97.667% |
| 2026-02-24 | 57.5000 | 59.8500 | 57.3500 | 59.6000 | -4.640% | 47 | 160 | -97.685% |
| 2026-02-23 | 60.9500 | 62.5000 | 60.9500 | 62.5000 | +30.208% | 9 | 149 | -97.792% |
| 2026-02-19 | 47.5000 | 48.0000 | 47.4000 | 48.0000 | +7.071% | 3 | 141 | -97.125% |
| 2026-02-18 | 43.5500 | 45.0600 | 43.5500 | 44.8300 | +12.922% | 97 | 142 | -96.922% |
| 2026-02-17 | 40.3000 | 40.5600 | 39.5500 | 39.7000 | -21.495% | 68 | 111 | -96.524% |
| 2026-02-11 | 50.9700 | 51.1500 | 49.3000 | 50.5700 | +5.662% | 166 | 139 | -97.271% |
| 2026-02-10 | 47.7900 | 48.1400 | 47.3500 | 47.8600 | -4.050% | 40 | 114 | -97.117% |
| 2026-02-09 | 49.8800 | 49.8800 | 49.8800 | 49.8800 | +5.925% | 1 | 103 | -97.233% |
| 2026-02-06 | 47.8600 | 47.8600 | 47.0900 | 47.0900 | +6.901% | 2 | 102 | -97.069% |
| 2026-02-05 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | -6.871% | 1 | 101 | -96.867% |
| 2026-02-04 | 53.4000 | 53.4000 | 47.3000 | 47.3000 | -8.968% | 2 | 102 | -97.082% |
| 2026-02-03 | 49.3000 | 51.9600 | 49.3000 | 51.9600 | +40.432% | 2 | 102 | -97.344% |
| 2026-02-02 | 44.1300 | 45.3500 | 37.0000 | 37.0000 | -27.903% | 25 | 101 | -96.270% |
| 2026-01-30 | 59.1000 | 60.6000 | 46.0000 | 51.3200 | -28.722% | 47 | 76 | -97.311% |
| 2026-01-29 | 83.4000 | 83.4000 | 58.6000 | 72.0000 | +11.145% | 18 | 60 | -98.083% |
| 2026-01-28 | 60.6000 | 66.1000 | 60.6000 | 64.7800 | +29.301% | 26 | 47 | -97.870% |
| 2026-01-27 | 49.3800 | 50.6800 | 49.3800 | 50.1000 | +1.355% | 12 | 23 | -97.246% |
| 2026-01-26 | 49.4300 | 49.4300 | 49.4300 | 49.4300 | +13.086% | 1 | 12 | -97.208% |
| 2026-01-23 | 42.5200 | 43.7100 | 42.5200 | 43.7100 | 0.000% | 11 | 11 | -96.843% |