GLD270319C00490000
GLD Mar 19 2027 490.00 Call
optionOPRA
EODNov 2, 2026
1.30USD+14.035%(+0.16)25Vol3,481OI
GLD270319C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +14.035% | 25 | 3,456 | 0.000% |
| 2026-10-30 | 1.2500 | 1.3000 | 1.1400 | 1.1400 | -17.986% | 159 | 3,451 | +14.035% |
| 2026-10-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -22.778% | 7 | 3,453 | -6.475% |
| 2026-10-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.250% | 1 | 3,453 | -27.778% |
| 2026-10-20 | 1.8200 | 1.9200 | 1.8200 | 1.9200 | -6.796% | 8 | 3,449 | -32.292% |
| 2026-10-19 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | +3.000% | 7 | 3,442 | -36.893% |
| 2026-10-14 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | -16.318% | 21 | 3,442 | -35.000% |
| 2026-10-13 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.417% | 1 | 3,441 | -45.607% |
| 2026-10-08 | 2.4500 | 2.4500 | 2.3000 | 2.4000 | 0.000% | 53 | 3,393 | -45.833% |
| 2026-10-07 | 2.3500 | 2.4500 | 2.3500 | 2.4000 | -11.439% | 28 | 3,388 | -45.833% |
| 2026-10-06 | 2.7200 | 2.7200 | 2.6700 | 2.7100 | +4.633% | 36 | 3,399 | -52.030% |
| 2026-10-05 | 2.7100 | 2.7100 | 2.5800 | 2.5900 | -15.359% | 28 | 3,391 | -49.807% |
| 2026-10-02 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +5.882% | 2 | 3,391 | -57.516% |
| 2026-10-01 | 2.8600 | 2.8900 | 2.8600 | 2.8900 | -2.694% | 26 | 3,366 | -55.017% |
| 2026-09-30 | 3.1700 | 3.1700 | 2.9700 | 2.9700 | -7.187% | 4 | 3,371 | -56.229% |
| 2026-09-29 | 3.2300 | 3.2300 | 3.0200 | 3.2000 | +8.475% | 516 | 2,932 | -59.375% |
| 2026-09-28 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -30.260% | 55 | 2,914 | -55.932% |
| 2026-09-24 | 4.3200 | 4.3500 | 4.2300 | 4.2300 | -7.033% | 23 | 2,917 | -69.267% |
| 2026-09-23 | 4.7700 | 4.7700 | 4.5500 | 4.5500 | -18.018% | 3 | 2,915 | -71.429% |
| 2026-09-22 | 5.5100 | 5.5500 | 5.4800 | 5.5500 | -0.893% | 8 | 2,910 | -76.577% |
| 2026-09-21 | 6.1000 | 6.1000 | 5.5700 | 5.6000 | -16.418% | 117 | 2,912 | -76.786% |
| 2026-09-18 | 6.2500 | 6.7000 | 6.2500 | 6.7000 | -2.899% | 13 | 2,910 | -80.597% |
| 2026-09-17 | 7.1400 | 7.1700 | 6.9000 | 6.9000 | +16.554% | 11 | 2,910 | -81.159% |
| 2026-09-16 | 7.3300 | 7.3300 | 5.9200 | 5.9200 | -12.813% | 22 | 2,906 | -78.041% |
| 2026-09-15 | 6.5400 | 6.8000 | 6.5400 | 6.7900 | +8.640% | 19 | 2,899 | -80.854% |
| 2026-09-14 | 6.1500 | 6.2500 | 6.1500 | 6.2500 | -21.875% | 5 | 2,904 | -79.200% |
| 2026-09-11 | 8.1700 | 8.2500 | 8.0000 | 8.0000 | +8.992% | 101 | 2,904 | -83.750% |
| 2026-09-10 | 8.2000 | 8.2000 | 7.3400 | 7.3400 | -16.780% | 7 | 2,907 | -82.289% |
| 2026-09-09 | 9.1500 | 9.2000 | 8.8200 | 8.8200 | +12.357% | 7 | 2,905 | -85.261% |
| 2026-09-08 | 8.3300 | 8.3300 | 7.8500 | 7.8500 | -15.135% | 14 | 2,893 | -83.439% |
| 2026-09-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -9.314% | 1 | 2,892 | -85.946% |
| 2026-09-03 | 9.6000 | 10.3000 | 9.6000 | 10.2000 | +33.333% | 104 | 2,795 | -87.255% |
| 2026-09-02 | 7.9000 | 7.9000 | 7.6500 | 7.6500 | +8.511% | 4 | 2,795 | -83.007% |
| 2026-09-01 | 7.6600 | 7.6600 | 7.0500 | 7.0500 | -19.886% | 5 | 2,792 | -81.560% |
| 2026-08-31 | 9.0200 | 9.0200 | 8.8000 | 8.8000 | -14.314% | 3 | 2,790 | -85.227% |
| 2026-08-28 | 12.9700 | 12.9700 | 10.2100 | 10.2700 | -24.430% | 19 | 2,828 | -87.342% |
| 2026-08-27 | 13.0000 | 13.5900 | 13.0000 | 13.5900 | +0.074% | 5 | 2,825 | -90.434% |
| 2026-08-26 | 14.1500 | 14.1500 | 13.5800 | 13.5800 | -12.669% | 152 | 2,834 | -90.427% |
| 2026-08-25 | 14.3200 | 15.8600 | 14.0100 | 15.5500 | -0.193% | 16 | 2,832 | -91.640% |
| 2026-08-24 | 15.8500 | 16.3400 | 15.5200 | 15.5800 | +7.820% | 26 | 2,832 | -91.656% |
| 2026-08-21 | 12.6500 | 14.4500 | 12.6500 | 14.4500 | +39.076% | 31 | 2,838 | -91.003% |
| 2026-08-19 | 9.6100 | 10.5500 | 9.5500 | 10.3900 | +36.711% | 4,830 | 6,982 | -87.488% |
| 2026-08-18 | 7.9600 | 7.9600 | 7.6000 | 7.6000 | -1.299% | 24 | 6,982 | -82.895% |
| 2026-08-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.229% | 1 | 6,982 | -83.117% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.419% | 18 | 6,982 | -84.337% |
| 2026-08-11 | 9.4700 | 9.8000 | 9.3200 | 9.3700 | -2.090% | 22 | 6,977 | -86.126% |
| 2026-08-10 | 9.3500 | 9.5700 | 9.3500 | 9.5700 | +13.658% | 2 | 6,978 | -86.416% |
| 2026-08-07 | 8.4000 | 8.7500 | 8.2000 | 8.4200 | +32.808% | 92 | 7,039 | -84.561% |
| 2026-08-06 | 6.6300 | 6.7900 | 6.3400 | 6.3400 | -1.858% | 8 | 7,039 | -79.495% |
| 2026-08-05 | 5.4500 | 6.5900 | 5.2500 | 6.4600 | +59.113% | 200 | 7,127 | -79.876% |
| 2026-08-04 | 4.0500 | 4.2500 | 3.9500 | 4.0600 | +8.556% | 170 | 7,080 | -67.980% |
| 2026-08-03 | 3.7800 | 3.8000 | 3.4000 | 3.7400 | -8.108% | 485 | 6,956 | -65.241% |
| 2026-07-31 | 3.8900 | 4.0700 | 3.8700 | 4.0700 | -3.325% | 4 | 6,956 | -68.059% |
| 2026-07-30 | 4.1900 | 4.3400 | 4.1000 | 4.2100 | +1.937% | 9 | 6,954 | -69.121% |
| 2026-07-29 | 3.8800 | 4.1300 | 3.8800 | 4.1300 | +8.115% | 5 | 6,954 | -68.523% |
| 2026-07-28 | 3.8700 | 3.8700 | 3.8200 | 3.8200 | -11.778% | 4 | 6,952 | -65.969% |
| 2026-07-27 | 4.4000 | 4.4400 | 4.3000 | 4.3300 | -3.778% | 12 | 6,950 | -69.977% |
| 2026-07-24 | 4.5300 | 4.6000 | 4.4500 | 4.5000 | +2.740% | 6 | 6,951 | -71.111% |
| 2026-07-23 | 4.3900 | 4.5000 | 4.3400 | 4.3800 | -13.780% | 11 | 6,952 | -70.320% |
| 2026-07-22 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +6.054% | 1 | 6,952 | -74.409% |
| 2026-07-21 | 4.6600 | 4.8200 | 4.6600 | 4.7900 | +5.507% | 23 | 6,952 | -72.860% |
| 2026-07-17 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | +5.093% | 2 | 6,953 | -71.366% |
| 2026-07-16 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -10.373% | 1 | 6,953 | -69.907% |
| 2026-07-15 | 4.7100 | 4.9000 | 4.5000 | 4.8200 | -7.839% | 5 | 6,960 | -73.029% |
| 2026-07-14 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +13.203% | 1 | 6,960 | -75.143% |
| 2026-07-13 | 4.6300 | 4.6300 | 4.5600 | 4.6200 | -13.158% | 6 | 6,956 | -71.861% |
| 2026-07-10 | 5.2500 | 5.5000 | 5.2500 | 5.3200 | +3.301% | 16 | 6,946 | -75.564% |
| 2026-07-08 | 5.4400 | 5.4400 | 5.0800 | 5.1500 | -14.876% | 5 | 6,946 | -74.757% |
| 2026-07-07 | 6.1400 | 6.1400 | 6.0000 | 6.0500 | -0.165% | 439 | 6,534 | -78.512% |
| 2026-07-02 | 5.8700 | 6.0600 | 5.8700 | 6.0600 | +2.538% | 9 | 6,541 | -78.548% |
| 2026-07-01 | 5.4500 | 6.0100 | 5.4500 | 5.9100 | +13.873% | 7 | 6,547 | -78.003% |
| 2026-06-30 | 5.5100 | 5.6400 | 5.1900 | 5.1900 | -6.989% | 24 | 6,543 | -74.952% |
| 2026-06-29 | 5.6500 | 5.8500 | 5.5000 | 5.5800 | -10.720% | 1,244 | 6,536 | -76.703% |
| 2026-06-26 | 6.4500 | 6.6000 | 6.0900 | 6.2500 | +5.219% | 31 | 6,521 | -79.200% |
| 2026-06-25 | 5.7500 | 6.1800 | 5.4900 | 5.9400 | +6.261% | 171 | 6,519 | -78.114% |
| 2026-06-24 | 5.1000 | 5.9000 | 5.1000 | 5.5900 | -14.264% | 14 | 6,519 | -76.744% |
| 2026-06-23 | 6.7000 | 6.7500 | 6.5200 | 6.5200 | -8.169% | 13 | 6,519 | -80.061% |
| 2026-06-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 8 | 6,519 | -81.690% |
| 2026-06-17 | 10.0500 | 10.8000 | 9.0000 | 9.0000 | -9.091% | 15 | 6,521 | -85.556% |
| 2026-06-16 | 10.0000 | 10.0000 | 9.8000 | 9.9000 | +1.020% | 662 | 5,861 | -86.869% |
| 2026-06-15 | 10.3500 | 10.6700 | 9.8000 | 9.8000 | +15.294% | 3,835 | 2,717 | -86.735% |
| 2026-06-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +16.598% | 1 | 2,718 | -84.706% |
| 2026-06-11 | 7.0400 | 7.2900 | 7.0400 | 7.2900 | -27.100% | 2 | 2,716 | -82.167% |
| 2026-06-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 2,715 | -87.000% |
| 2026-06-05 | 10.6000 | 10.8000 | 10.5000 | 10.7500 | -16.667% | 13 | 2,714 | -87.907% |
| 2026-06-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -9.219% | 1 | 2,714 | -89.922% |
| 2026-06-01 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +9.730% | 1 | 2,714 | -90.852% |
| 2026-05-28 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -1.145% | 1 | 2,714 | -89.961% |
| 2026-05-27 | 12.9000 | 13.1000 | 12.9000 | 13.1000 | -11.785% | 5 | 2,712 | -90.076% |
| 2026-05-26 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -0.269% | 1 | 2,711 | -91.246% |
| 2026-05-21 | 15.3600 | 15.3600 | 14.8900 | 14.8900 | -9.758% | 2 | 2,711 | -91.269% |
| 2026-05-20 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 0.000% | 1 | 2,710 | -92.121% |
| 2026-05-19 | 16.3900 | 16.5000 | 16.0400 | 16.5000 | -8.333% | 3 | 2,709 | -92.121% |
| 2026-05-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.278% | 2 | 2,709 | -92.778% |
| 2026-05-15 | 17.3400 | 18.6100 | 17.3400 | 18.6100 | -19.262% | 14 | 2,704 | -93.015% |
| 2026-05-13 | 21.7600 | 23.0500 | 21.6300 | 23.0500 | +2.902% | 8 | 2,703 | -94.360% |
| 2026-05-12 | 22.2900 | 22.9500 | 20.8000 | 22.4000 | -4.151% | 2,083 | 2,330 | -94.196% |
| 2026-05-11 | 23.2800 | 23.8900 | 22.6200 | 23.3700 | -4.300% | 1,624 | 1,869 | -94.437% |
| 2026-05-08 | 24.2000 | 24.4200 | 24.1900 | 24.4200 | +5.213% | 4 | 1,869 | -94.676% |
| 2026-05-07 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | +5.023% | 2 | 1,869 | -94.399% |
| 2026-05-06 | 21.9500 | 22.1000 | 21.8900 | 22.1000 | +17.491% | 5 | 1,869 | -94.118% |
| 2026-05-05 | 18.9200 | 18.9200 | 18.8100 | 18.8100 | -4.711% | 2 | 1,867 | -93.089% |
| 2026-05-01 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -3.519% | 1 | 1,867 | -93.414% |
| 2026-04-30 | 20.5000 | 20.5000 | 20.0000 | 20.4600 | +13.983% | 35 | 1,867 | -93.646% |
| 2026-04-29 | 17.9300 | 17.9500 | 17.9300 | 17.9500 | -7.379% | 2 | 1,855 | -92.758% |
| 2026-04-28 | 19.0300 | 19.3800 | 19.0300 | 19.3800 | -24.297% | 2 | 1,854 | -93.292% |
| 2026-04-21 | 28.9500 | 28.9500 | 25.6000 | 25.6000 | -17.685% | 8 | 1,850 | -94.922% |
| 2026-04-20 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | -6.184% | 1 | 1,850 | -95.820% |
| 2026-04-17 | 32.9600 | 33.1500 | 32.8500 | 33.1500 | -1.981% | 10 | 1,851 | -96.078% |
| 2026-04-14 | 31.0500 | 33.8200 | 31.0500 | 33.8200 | +17.717% | 2 | 1,855 | -96.156% |
| 2026-04-13 | 29.7000 | 29.7000 | 28.7300 | 28.7300 | -8.152% | 6 | 1,856 | -95.475% |
| 2026-04-10 | 31.9700 | 32.0600 | 31.0000 | 31.2800 | -7.264% | 388 | 1,853 | -95.844% |
| 2026-04-09 | 34.3100 | 35.4500 | 33.7300 | 33.7300 | +2.305% | 3 | 1,847 | -96.146% |
| 2026-04-08 | 35.0500 | 35.1500 | 32.9700 | 32.9700 | +0.672% | 9 | 1,849 | -96.057% |
| 2026-04-07 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +0.031% | 1 | 1,851 | -96.031% |
| 2026-04-06 | 33.3400 | 33.5000 | 32.7400 | 32.7400 | -2.560% | 174 | 1,852 | -96.029% |
| 2026-04-02 | 33.5600 | 33.6600 | 33.5300 | 33.6000 | -7.819% | 106 | 1,819 | -96.131% |
| 2026-04-01 | 37.0500 | 37.0500 | 36.4500 | 36.4500 | +17.014% | 101 | 1,819 | -96.433% |
| 2026-03-31 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | +8.726% | 100 | 1,819 | -95.827% |
| 2026-03-30 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -1.513% | 1 | 1,779 | -95.462% |
| 2026-03-27 | 26.2400 | 29.0900 | 25.8800 | 29.0900 | +15.666% | 106 | 1,779 | -95.531% |
| 2026-03-26 | 26.6300 | 26.6300 | 25.0000 | 25.1500 | -12.430% | 24 | 1,779 | -94.831% |
| 2026-03-25 | 29.0000 | 29.0000 | 28.7200 | 28.7200 | +14.880% | 4 | 1,783 | -95.474% |
| 2026-03-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.724% | 1 | 1,785 | -94.800% |
| 2026-03-23 | 24.2000 | 25.7300 | 24.2000 | 25.7000 | -4.461% | 6 | 1,785 | -94.942% |
| 2026-03-20 | 27.0000 | 27.1300 | 25.1000 | 26.9000 | -9.029% | 24 | 1,781 | -95.167% |
| 2026-03-19 | 28.0500 | 30.0500 | 26.1000 | 29.5700 | -19.208% | 12 | 1,771 | -95.604% |
| 2026-03-18 | 36.8400 | 37.9300 | 36.6000 | 36.6000 | -15.101% | 7 | 1,769 | -96.448% |
| 2026-03-17 | 44.0800 | 44.1300 | 42.8100 | 43.1100 | -3.384% | 33 | 1,772 | -96.984% |
| 2026-03-16 | 44.6200 | 44.6200 | 44.6200 | 44.6200 | -3.732% | 2 | 1,771 | -97.087% |
| 2026-03-13 | 48.2900 | 48.2900 | 46.3500 | 46.3500 | -4.137% | 4 | 1,771 | -97.195% |
| 2026-03-12 | 50.8900 | 50.9300 | 48.3500 | 48.3500 | -12.883% | 3 | 1,773 | -97.311% |
| 2026-03-10 | 54.5000 | 56.0000 | 54.5000 | 55.5000 | +6.322% | 8 | 1,772 | -97.658% |
| 2026-03-09 | 51.8900 | 52.2000 | 51.8900 | 52.2000 | -1.416% | 2 | 1,772 | -97.510% |
| 2026-03-06 | 52.7300 | 52.9500 | 52.6800 | 52.9500 | +6.970% | 3 | 1,772 | -97.545% |
| 2026-03-05 | 49.7900 | 50.9000 | 49.5000 | 49.5000 | -6.392% | 7 | 1,772 | -97.374% |
| 2026-03-04 | 55.1500 | 55.1500 | 52.8800 | 52.8800 | +5.972% | 12 | 1,773 | -97.542% |
| 2026-03-03 | 48.8000 | 52.4200 | 48.8000 | 49.9000 | -19.516% | 1,203 | 1,776 | -97.395% |
| 2026-03-02 | 63.0000 | 63.5000 | 59.5500 | 62.0000 | +10.242% | 19 | 782 | -97.903% |
| 2026-02-27 | 56.2400 | 56.2400 | 56.2400 | 56.2400 | +5.476% | 4 | 784 | -97.688% |
| 2026-02-26 | 52.6000 | 53.3200 | 52.6000 | 53.3200 | -5.795% | 16 | 786 | -97.562% |
| 2026-02-25 | 55.4200 | 56.8000 | 55.1800 | 56.6000 | +2.722% | 13 | 785 | -97.703% |
| 2026-02-24 | 51.7700 | 55.1900 | 51.7700 | 55.1000 | -2.166% | 7 | 785 | -97.641% |
| 2026-02-23 | 54.5000 | 57.5500 | 54.5000 | 56.3200 | +13.548% | 17 | 788 | -97.692% |
| 2026-02-20 | 48.6500 | 49.6000 | 47.7300 | 49.6000 | +14.286% | 69 | 790 | -97.379% |
| 2026-02-18 | 40.0000 | 43.4000 | 40.0000 | 43.4000 | +16.416% | 86 | 753 | -97.005% |
| 2026-02-17 | 37.7500 | 37.7500 | 37.0100 | 37.2800 | -14.847% | 63 | 753 | -96.513% |
| 2026-02-13 | 41.9000 | 44.0900 | 41.9000 | 43.7800 | +13.833% | 6 | 723 | -97.031% |
| 2026-02-12 | 39.0000 | 40.7500 | 38.4600 | 38.4600 | -18.482% | 7 | 723 | -96.620% |
| 2026-02-11 | 44.4000 | 47.2100 | 44.4000 | 47.1800 | +7.988% | 165 | 724 | -97.245% |
| 2026-02-10 | 43.1200 | 43.7000 | 43.1200 | 43.6900 | -9.638% | 3 | 642 | -97.024% |
| 2026-02-09 | 46.4200 | 48.3500 | 46.4200 | 48.3500 | +7.924% | 2 | 644 | -97.311% |
| 2026-02-06 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -8.253% | 1 | 645 | -97.098% |
| 2026-02-04 | 48.8300 | 48.8300 | 48.8300 | 48.8300 | +7.060% | 1 | 644 | -97.338% |
| 2026-02-03 | 45.0000 | 48.7500 | 45.0000 | 45.6100 | +32.510% | 8 | 645 | -97.150% |
| 2026-02-02 | 40.2100 | 40.6100 | 34.4200 | 34.4200 | -28.648% | 10 | 643 | -96.223% |
| 2026-01-30 | 54.6600 | 54.6600 | 44.3000 | 48.2400 | -27.404% | 9 | 644 | -97.305% |
| 2026-01-29 | 79.7000 | 79.7000 | 56.0000 | 66.4500 | +3.828% | 794 | 643 | -98.044% |
| 2026-01-28 | 54.9500 | 64.0000 | 54.9500 | 64.0000 | +41.031% | 25 | 30 | -97.969% |
| 2026-01-27 | 45.3800 | 45.3800 | 45.3800 | 45.3800 | -1.003% | 10 | 14 | -97.135% |
| 2026-01-26 | 46.9500 | 46.9500 | 45.8400 | 45.8400 | +19.375% | 3 | 4 | -97.164% |
| 2026-01-23 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | 0.000% | 1 | 1 | -96.615% |