GLD270319C00485000
GLD Mar 19 2027 485.00 Call
optionOPRA
EODNov 2, 2026
1.26USD+3.279%(+0.04)6Vol4,031OI
GLD270319C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | +3.279% | 6 | 4,032 | 0.000% |
| 2026-10-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 5 | 4,037 | +3.279% |
| 2026-10-29 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -11.585% | 7 | 4,030 | -13.103% |
| 2026-10-27 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +2.500% | 1 | 4,029 | -23.171% |
| 2026-10-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -26.267% | 1 | 4,028 | -21.250% |
| 2026-10-19 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -13.546% | 2 | 4,028 | -41.935% |
| 2026-10-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 1 | 4,028 | -49.801% |
| 2026-10-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.108% | 1 | 4,028 | -55.000% |
| 2026-10-08 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | -3.358% | 32 | 4,029 | -51.351% |
| 2026-10-07 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -5.965% | 1 | 4,031 | -52.985% |
| 2026-10-06 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | -18.103% | 2 | 4,031 | -55.789% |
| 2026-09-30 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +8.750% | 2 | 4,032 | -63.793% |
| 2026-09-28 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -28.090% | 152 | 3,949 | -60.625% |
| 2026-09-25 | 4.4000 | 4.4800 | 4.4000 | 4.4500 | -1.549% | 75 | 3,939 | -71.685% |
| 2026-09-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -25.289% | 1 | 3,940 | -72.124% |
| 2026-09-22 | 5.9800 | 6.0500 | 5.9800 | 6.0500 | -0.982% | 7 | 3,937 | -79.174% |
| 2026-09-21 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -15.139% | 4 | 3,937 | -79.378% |
| 2026-09-17 | 7.5500 | 7.9500 | 7.2000 | 7.2000 | +15.385% | 209 | 3,741 | -82.500% |
| 2026-09-16 | 7.8000 | 7.9800 | 6.2400 | 6.2400 | -9.957% | 4 | 3,739 | -79.808% |
| 2026-09-14 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -21.250% | 1 | 3,738 | -81.818% |
| 2026-09-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.950% | 1 | 3,738 | -85.682% |
| 2026-09-04 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -7.633% | 1 | 3,737 | -86.820% |
| 2026-09-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +10.106% | 1 | 3,737 | -87.826% |
| 2026-08-31 | 9.5500 | 9.5500 | 9.3000 | 9.4000 | -15.239% | 3 | 3,737 | -86.596% |
| 2026-08-28 | 14.9600 | 14.9600 | 11.0900 | 11.0900 | -26.312% | 10 | 3,737 | -88.638% |
| 2026-08-26 | 15.2500 | 15.2500 | 14.8000 | 15.0500 | -6.811% | 5 | 3,749 | -91.628% |
| 2026-08-24 | 17.2000 | 17.2000 | 16.1500 | 16.1500 | +3.659% | 2 | 3,748 | -92.198% |
| 2026-08-21 | 15.5500 | 15.5800 | 15.5500 | 15.5800 | +43.330% | 8 | 3,748 | -91.913% |
| 2026-08-19 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +16.257% | 1 | 3,748 | -88.408% |
| 2026-08-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.780% | 10 | 3,738 | -86.524% |
| 2026-08-12 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -2.716% | 1 | 3,738 | -87.438% |
| 2026-08-11 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +0.389% | 1 | 3,738 | -87.779% |
| 2026-08-10 | 10.4400 | 10.8000 | 10.2700 | 10.2700 | +18.046% | 3 | 3,737 | -87.731% |
| 2026-08-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +26.638% | 20 | 3,737 | -85.517% |
| 2026-08-06 | 6.9000 | 6.9100 | 6.7600 | 6.8700 | +3.308% | 35 | 3,752 | -81.659% |
| 2026-08-05 | 5.7500 | 6.6500 | 5.7000 | 6.6500 | +47.778% | 13 | 3,749 | -81.053% |
| 2026-08-04 | 4.1500 | 4.6000 | 4.1100 | 4.5000 | +17.801% | 294 | 3,680 | -72.000% |
| 2026-08-03 | 4.0500 | 4.0500 | 3.8200 | 3.8200 | -9.048% | 2 | 3,680 | -67.016% |
| 2026-07-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.695% | 21 | 3,681 | -70.000% |
| 2026-07-28 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -17.400% | 1 | 3,680 | -69.492% |
| 2026-07-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 1 | 3,680 | -74.800% |
| 2026-07-15 | 5.2500 | 5.3000 | 5.2100 | 5.3000 | -6.690% | 525 | 3,680 | -76.226% |
| 2026-07-14 | 5.8000 | 5.8000 | 5.5500 | 5.6800 | +18.580% | 40 | 3,688 | -77.817% |
| 2026-07-13 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | -16.112% | 9 | 3,687 | -73.695% |
| 2026-07-09 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -14.135% | 40 | 3,687 | -77.933% |
| 2026-07-07 | 6.6400 | 6.6500 | 6.6400 | 6.6500 | 0.000% | 2 | 3,687 | -81.053% |
| 2026-07-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 10 | 3,687 | -81.053% |
| 2026-07-02 | 6.3200 | 6.6500 | 6.3200 | 6.6500 | +17.077% | 4 | 3,687 | -81.053% |
| 2026-06-29 | 6.0800 | 6.0800 | 5.6800 | 5.6800 | -15.224% | 414 | 3,688 | -77.817% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.688% | 1 | 3,688 | -81.194% |
| 2026-06-25 | 6.1500 | 6.4500 | 6.0800 | 6.2800 | +1.783% | 6 | 3,687 | -79.936% |
| 2026-06-24 | 6.1800 | 6.4100 | 6.1300 | 6.1700 | -11.857% | 26 | 3,682 | -79.579% |
| 2026-06-23 | 7.0100 | 7.0100 | 6.8000 | 7.0000 | -23.913% | 10 | 3,676 | -82.000% |
| 2026-06-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.111% | 1 | 3,676 | -86.304% |
| 2026-06-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -6.335% | 1 | 3,676 | -87.826% |
| 2026-06-15 | 11.0500 | 11.0500 | 10.9400 | 11.0500 | +26.575% | 12 | 3,676 | -88.597% |
| 2026-06-11 | 7.0700 | 8.7300 | 7.0700 | 8.7300 | +12.937% | 2 | 3,675 | -85.567% |
| 2026-06-10 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -29.727% | 1 | 3,674 | -83.700% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 1 | 3,674 | -88.545% |
| 2026-06-05 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -20.199% | 2 | 3,674 | -89.544% |
| 2026-06-04 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.658% | 1 | 3,673 | -91.656% |
| 2026-06-01 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -15.556% | 1 | 3,673 | -91.711% |
| 2026-05-29 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +28.571% | 2 | 3,673 | -93.000% |
| 2026-05-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.111% | 1 | 3,673 | -91.000% |
| 2026-05-26 | 16.6000 | 16.6000 | 15.7500 | 15.7500 | -2.718% | 2 | 3,673 | -92.000% |
| 2026-05-21 | 17.0000 | 17.0000 | 16.1900 | 16.1900 | -3.343% | 3 | 3,673 | -92.217% |
| 2026-05-19 | 17.0000 | 17.0000 | 16.7500 | 16.7500 | -11.609% | 21 | 3,673 | -92.478% |
| 2026-05-18 | 19.4000 | 19.4000 | 18.9500 | 18.9500 | +0.852% | 4 | 3,674 | -93.351% |
| 2026-05-15 | 19.0000 | 19.0800 | 18.7500 | 18.7900 | -19.529% | 9 | 3,674 | -93.294% |
| 2026-05-14 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -1.227% | 2 | 3,674 | -94.604% |
| 2026-05-12 | 23.3000 | 23.6400 | 23.3000 | 23.6400 | -6.228% | 2 | 3,674 | -94.670% |
| 2026-05-11 | 25.0000 | 25.4400 | 24.8600 | 25.2100 | +2.065% | 5 | 3,674 | -95.002% |
| 2026-05-08 | 24.8500 | 24.8500 | 24.7000 | 24.7000 | -4.744% | 2 | 3,674 | -94.899% |
| 2026-05-07 | 26.5000 | 26.5000 | 25.9300 | 25.9300 | +9.133% | 58 | 3,674 | -95.141% |
| 2026-05-06 | 24.0700 | 24.0700 | 23.1700 | 23.7600 | +5.600% | 82 | 3,674 | -94.697% |
| 2026-05-01 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +4.651% | 1 | 3,674 | -94.400% |
| 2026-04-30 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +10.597% | 1 | 3,674 | -94.140% |
| 2026-04-29 | 19.0100 | 19.4400 | 18.8700 | 19.4400 | -8.775% | 4 | 3,674 | -93.519% |
| 2026-04-28 | 21.0000 | 21.3100 | 20.3700 | 21.3100 | -12.843% | 6 | 3,674 | -94.087% |
| 2026-04-27 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -9.779% | 1 | 3,674 | -94.847% |
| 2026-04-23 | 27.2100 | 27.2500 | 27.1000 | 27.1000 | -5.739% | 6 | 3,674 | -95.351% |
| 2026-04-22 | 29.0000 | 29.0500 | 28.7500 | 28.7500 | -10.991% | 4 | 3,674 | -95.617% |
| 2026-04-20 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -9.065% | 3 | 3,674 | -96.099% |
| 2026-04-17 | 34.0000 | 35.5200 | 34.0000 | 35.5200 | +1.486% | 10 | 3,674 | -96.453% |
| 2026-04-15 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -0.625% | 1 | 3,674 | -96.400% |
| 2026-04-14 | 34.9600 | 35.2200 | 34.9600 | 35.2200 | +15.627% | 4 | 3,674 | -96.422% |
| 2026-04-13 | 30.4000 | 30.4600 | 30.4000 | 30.4600 | -7.781% | 4 | 3,674 | -95.863% |
| 2026-04-10 | 33.9000 | 34.2100 | 32.4800 | 33.0300 | -7.271% | 214 | 3,674 | -96.185% |
| 2026-04-09 | 35.5000 | 36.0000 | 35.3400 | 35.6200 | -2.678% | 412 | 3,674 | -96.463% |
| 2026-04-08 | 37.2500 | 37.2500 | 36.6000 | 36.6000 | +8.864% | 2 | 3,674 | -96.557% |
| 2026-04-07 | 33.4800 | 33.6200 | 33.4800 | 33.6200 | -1.523% | 2 | 3,674 | -96.252% |
| 2026-04-06 | 35.3600 | 35.3600 | 33.8300 | 34.1400 | -2.929% | 3,668 | 3,673 | -96.309% |
| 2026-04-02 | 34.0500 | 35.3100 | 34.0500 | 35.1700 | -7.130% | 207 | 211 | -96.417% |
| 2026-04-01 | 39.0000 | 39.0000 | 37.8700 | 37.8700 | +20.299% | 7 | 211 | -96.673% |
| 2026-03-27 | 31.2000 | 31.4800 | 31.2000 | 31.4800 | +23.161% | 22 | 212 | -95.997% |
| 2026-03-26 | 27.8200 | 27.8200 | 25.5600 | 25.5600 | -13.209% | 6 | 212 | -95.070% |
| 2026-03-25 | 30.0000 | 30.0000 | 29.4500 | 29.4500 | +14.059% | 11 | 210 | -95.722% |
| 2026-03-24 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -2.566% | 6 | 209 | -95.120% |
| 2026-03-23 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -6.559% | 1 | 209 | -95.245% |
| 2026-03-20 | 27.8700 | 28.3600 | 27.3500 | 28.3600 | -5.467% | 108 | 208 | -95.557% |
| 2026-03-19 | 29.0000 | 30.0000 | 28.0000 | 30.0000 | -21.053% | 3 | 258 | -95.800% |
| 2026-03-18 | 36.0500 | 38.1000 | 36.0500 | 38.0000 | -17.624% | 4 | 257 | -96.684% |
| 2026-03-17 | 46.1800 | 46.1800 | 46.1300 | 46.1300 | +1.273% | 2 | 258 | -97.269% |
| 2026-03-16 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -9.533% | 1 | 258 | -97.234% |
| 2026-03-13 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | +0.700% | 2 | 258 | -97.498% |
| 2026-03-12 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -14.178% | 2 | 258 | -97.480% |
| 2026-03-10 | 58.2600 | 58.2600 | 58.2600 | 58.2600 | +11.524% | 1 | 256 | -97.837% |
| 2026-03-05 | 51.0000 | 52.2400 | 51.0000 | 52.2400 | +1.437% | 3 | 260 | -97.588% |
| 2026-03-03 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -16.935% | 1 | 259 | -97.553% |
| 2026-03-02 | 62.1300 | 62.1300 | 61.9800 | 62.0000 | +5.085% | 13 | 259 | -97.968% |
| 2026-02-27 | 59.3800 | 59.3800 | 59.0000 | 59.0000 | +2.877% | 177 | 264 | -97.864% |
| 2026-02-24 | 55.3000 | 57.5800 | 55.3000 | 57.3500 | -6.367% | 213 | 219 | -97.803% |
| 2026-02-23 | 58.3000 | 61.2500 | 58.3000 | 61.2500 | +17.788% | 11 | 122 | -97.943% |
| 2026-02-20 | 50.4000 | 52.0000 | 50.2900 | 52.0000 | +5.691% | 20 | 122 | -97.577% |
| 2026-02-19 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | +27.825% | 1 | 117 | -97.439% |
| 2026-02-17 | 38.3200 | 38.4900 | 38.3200 | 38.4900 | -23.143% | 8 | 116 | -96.726% |
| 2026-02-09 | 50.2200 | 50.2200 | 50.0600 | 50.0800 | +24.732% | 108 | 119 | -97.484% |
| 2026-02-05 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -10.916% | 1 | 65 | -96.862% |
| 2026-02-04 | 49.5000 | 49.5000 | 45.0700 | 45.0700 | -6.397% | 14 | 64 | -97.204% |
| 2026-02-03 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +24.258% | 4 | 78 | -97.383% |
| 2026-02-02 | 38.7500 | 38.7500 | 38.7500 | 38.7500 | -15.852% | 1 | 75 | -96.748% |
| 2026-01-30 | 60.8000 | 60.8000 | 46.0500 | 46.0500 | -37.047% | 77 | 76 | -97.264% |
| 2026-01-29 | 80.2600 | 80.2600 | 63.9000 | 73.1500 | +12.366% | 24 | 45 | -98.278% |
| 2026-01-28 | 57.6900 | 65.1000 | 57.6900 | 65.1000 | +32.587% | 53 | 50 | -98.065% |
| 2026-01-27 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +0.884% | 1 | 8 | -97.434% |
| 2026-01-26 | 47.4400 | 48.6700 | 47.4400 | 48.6700 | +21.797% | 5 | 7 | -97.411% |
| 2026-01-23 | 39.9600 | 39.9600 | 39.9600 | 39.9600 | 0.000% | 2 | 2 | -96.847% |