GLD270319C00495000
GLD Mar 19 2027 495.00 Call
optionOPRA
EODOct 30, 2026
1.06USD-22.628%(-0.31)71Vol3,283OI
GLD270319C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1100 | 1.1100 | 1.0300 | 1.0600 | -22.628% | 71 | 3,222 | 0.000% |
| 2026-10-27 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +4.580% | 1 | 3,222 | -22.628% |
| 2026-10-23 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | -5.755% | 20 | 3,206 | -19.084% |
| 2026-10-22 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | -12.025% | 20 | 3,186 | -23.741% |
| 2026-10-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -7.059% | 5 | 3,181 | -32.911% |
| 2026-10-20 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | -18.660% | 5 | 3,176 | -37.647% |
| 2026-10-15 | 2.0800 | 2.0900 | 2.0300 | 2.0900 | +10.582% | 5 | 3,172 | -49.282% |
| 2026-10-14 | 1.8400 | 1.9000 | 1.8400 | 1.8900 | -14.091% | 21 | 3,154 | -43.915% |
| 2026-10-13 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | -18.819% | 20 | 3,135 | -51.818% |
| 2026-10-09 | 2.5400 | 2.7100 | 2.5400 | 2.7100 | +27.830% | 63 | 3,132 | -60.886% |
| 2026-10-08 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -6.195% | 4 | 3,130 | -50.000% |
| 2026-10-07 | 2.1400 | 2.2600 | 2.1300 | 2.2600 | -12.062% | 22 | 3,109 | -53.097% |
| 2026-10-06 | 2.4200 | 2.5700 | 2.4000 | 2.5700 | +6.198% | 90 | 3,155 | -58.755% |
| 2026-10-05 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -16.552% | 1 | 3,154 | -56.198% |
| 2026-10-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +12.403% | 3 | 3,154 | -63.448% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -6.859% | 2 | 3,152 | -58.915% |
| 2026-09-30 | 2.9400 | 2.9400 | 2.7600 | 2.7700 | -5.461% | 6 | 3,151 | -61.733% |
| 2026-09-28 | 2.8300 | 2.9300 | 2.8100 | 2.9300 | -22.895% | 39 | 3,118 | -63.823% |
| 2026-09-25 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -13.636% | 53 | 3,097 | -72.105% |
| 2026-09-23 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | -13.386% | 8 | 3,096 | -75.909% |
| 2026-09-22 | 5.0000 | 5.1400 | 5.0000 | 5.0800 | -5.926% | 9 | 3,091 | -79.134% |
| 2026-09-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.195% | 1 | 3,091 | -80.370% |
| 2026-09-18 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.818% | 1 | 3,090 | -82.764% |
| 2026-09-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 1 | 3,090 | -83.939% |
| 2026-09-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +9.612% | 1 | 3,090 | -83.692% |
| 2026-09-15 | 5.8500 | 5.9300 | 5.8400 | 5.9300 | -4.509% | 30 | 3,083 | -82.125% |
| 2026-09-14 | 5.7500 | 6.2100 | 5.7500 | 6.2100 | -22.375% | 7 | 3,086 | -82.931% |
| 2026-09-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 3,085 | -86.750% |
| 2026-09-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 1 | 3,084 | -86.410% |
| 2026-09-04 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +30.435% | 101 | 3,085 | -87.381% |
| 2026-09-01 | 6.7600 | 6.9100 | 6.4400 | 6.4400 | -18.994% | 15 | 3,076 | -83.540% |
| 2026-08-31 | 8.4500 | 8.4500 | 7.9500 | 7.9500 | -38.372% | 3 | 3,077 | -86.667% |
| 2026-08-27 | 12.0900 | 12.9000 | 12.0900 | 12.9000 | -1.901% | 7 | 3,071 | -91.783% |
| 2026-08-26 | 12.6800 | 13.1500 | 12.6800 | 13.1500 | -8.997% | 2 | 3,071 | -91.939% |
| 2026-08-25 | 13.8500 | 14.4500 | 13.8500 | 14.4500 | -2.034% | 2 | 3,071 | -92.664% |
| 2026-08-24 | 14.5500 | 14.7500 | 14.5000 | 14.7500 | +10.653% | 3 | 3,071 | -92.814% |
| 2026-08-21 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +30.686% | 1 | 3,071 | -92.048% |
| 2026-08-20 | 9.2000 | 10.4000 | 9.1900 | 10.2000 | +10.270% | 19 | 3,062 | -89.608% |
| 2026-08-19 | 9.0000 | 9.2500 | 8.8500 | 9.2500 | +15.625% | 65 | 3,061 | -88.541% |
| 2026-08-17 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +6.667% | 2 | 3,061 | -86.750% |
| 2026-08-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 3,060 | -85.867% |
| 2026-08-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -12.413% | 1 | 3,060 | -85.960% |
| 2026-08-12 | 8.9000 | 9.2800 | 8.6200 | 8.6200 | -0.920% | 5 | 3,061 | -87.703% |
| 2026-08-11 | 8.8300 | 8.8300 | 8.7000 | 8.7000 | -5.435% | 3 | 3,060 | -87.816% |
| 2026-08-10 | 7.8100 | 9.2000 | 7.8100 | 9.2000 | +17.949% | 2 | 3,060 | -88.478% |
| 2026-08-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +30.435% | 1 | 3,059 | -86.410% |
| 2026-08-06 | 6.1500 | 6.1500 | 5.9800 | 5.9800 | +65.193% | 3 | 3,061 | -82.274% |
| 2026-08-04 | 3.8900 | 3.8900 | 3.6200 | 3.6200 | 0.000% | 2 | 3,060 | -70.718% |
| 2026-07-28 | 3.6400 | 3.6700 | 3.6200 | 3.6200 | -9.500% | 20 | 3,044 | -70.718% |
| 2026-07-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.077% | 1 | 3,043 | -73.500% |
| 2026-07-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.540% | 1 | 3,042 | -79.615% |
| 2026-07-21 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | +4.819% | 2 | 3,042 | -75.632% |
| 2026-07-17 | 4.1500 | 4.1700 | 4.1500 | 4.1500 | +1.966% | 43 | 3,023 | -74.458% |
| 2026-07-16 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -18.600% | 1 | 3,022 | -73.956% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 1 | 3,021 | -78.800% |
| 2026-07-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -16.971% | 1 | 3,020 | -76.703% |
| 2026-07-08 | 4.7600 | 5.5000 | 4.7600 | 5.4800 | -3.180% | 22 | 3,004 | -80.657% |
| 2026-07-06 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | -0.702% | 10 | 3,004 | -81.272% |
| 2026-07-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.166% | 1 | 3,005 | -81.404% |
| 2026-07-01 | 5.4500 | 5.4500 | 5.4200 | 5.4200 | +9.939% | 2 | 3,004 | -80.443% |
| 2026-06-29 | 5.4600 | 5.5200 | 4.9300 | 4.9300 | -13.204% | 265 | 2,880 | -78.499% |
| 2026-06-25 | 5.3400 | 5.8400 | 4.9500 | 5.6800 | +2.899% | 172 | 2,837 | -81.338% |
| 2026-06-24 | 5.4800 | 5.5200 | 5.4500 | 5.5200 | -6.282% | 20 | 2,817 | -80.797% |
| 2026-06-23 | 5.9000 | 5.9500 | 5.8500 | 5.8900 | -11.826% | 58 | 2,813 | -82.003% |
| 2026-06-22 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -16.812% | 1 | 2,813 | -84.132% |
| 2026-06-17 | 9.6000 | 9.7500 | 8.0300 | 8.0300 | -15.916% | 29 | 2,813 | -86.800% |
| 2026-06-15 | 9.6000 | 9.9000 | 9.5400 | 9.5500 | 0.000% | 14 | 2,806 | -88.901% |
| 2026-06-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -25.681% | 1 | 2,806 | -88.901% |
| 2026-06-04 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.154% | 1 | 2,806 | -91.751% |
| 2026-06-02 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | +2.362% | 2 | 2,805 | -91.846% |
| 2026-05-28 | 12.0000 | 12.7000 | 12.0000 | 12.7000 | +5.833% | 7 | 2,805 | -91.654% |
| 2026-05-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -22.330% | 1 | 2,804 | -91.167% |
| 2026-05-20 | 14.7000 | 15.4800 | 14.7000 | 15.4500 | +1.179% | 103 | 2,804 | -93.139% |
| 2026-05-19 | 15.3300 | 15.3300 | 14.8500 | 15.2700 | -8.012% | 6 | 2,805 | -93.058% |
| 2026-05-18 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.484% | 1 | 2,806 | -93.614% |
| 2026-05-15 | 17.2700 | 17.2700 | 16.8300 | 16.8500 | -20.066% | 9 | 2,804 | -93.709% |
| 2026-05-13 | 21.0500 | 21.0800 | 21.0500 | 21.0800 | -1.953% | 2 | 2,804 | -94.972% |
| 2026-05-12 | 21.3500 | 21.5000 | 21.1200 | 21.5000 | -3.889% | 3 | 2,804 | -95.070% |
| 2026-05-11 | 22.5300 | 22.7700 | 22.3700 | 22.3700 | +7.290% | 4 | 2,804 | -95.262% |
| 2026-05-06 | 20.4300 | 21.9200 | 20.4300 | 20.8500 | +22.287% | 5,442 | 2,804 | -94.916% |
| 2026-05-05 | 18.0000 | 18.3500 | 17.0500 | 17.0500 | +3.146% | 6 | 254 | -93.783% |
| 2026-05-04 | 17.0000 | 17.0000 | 16.5200 | 16.5300 | -10.889% | 3 | 251 | -93.587% |
| 2026-04-30 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -12.992% | 1 | 249 | -94.286% |
| 2026-04-27 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | -10.458% | 1 | 249 | -95.028% |
| 2026-04-24 | 23.9300 | 23.9300 | 23.8100 | 23.8100 | +3.432% | 2 | 250 | -95.548% |
| 2026-04-23 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -23.496% | 1 | 250 | -95.395% |
| 2026-04-14 | 29.5500 | 30.0900 | 29.5500 | 30.0900 | +10.747% | 4 | 249 | -96.477% |
| 2026-04-13 | 27.0600 | 27.1700 | 27.0600 | 27.1700 | -8.519% | 2 | 247 | -96.099% |
| 2026-04-10 | 30.1200 | 30.3300 | 29.6500 | 29.7000 | -4.808% | 6 | 246 | -96.431% |
| 2026-04-09 | 32.0300 | 32.7200 | 31.0600 | 31.2000 | +3.004% | 48 | 243 | -96.603% |
| 2026-04-07 | 30.6100 | 30.6300 | 30.0900 | 30.2900 | -5.166% | 6 | 220 | -96.500% |
| 2026-04-06 | 31.8900 | 32.0200 | 31.8500 | 31.9400 | -2.533% | 112 | 220 | -96.681% |
| 2026-04-02 | 32.0700 | 32.7700 | 32.0200 | 32.7700 | +16.827% | 12 | 158 | -96.765% |
| 2026-03-30 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +18.856% | 1 | 158 | -96.221% |
| 2026-03-24 | 23.8600 | 23.8600 | 23.6000 | 23.6000 | -6.238% | 2 | 159 | -95.508% |
| 2026-03-23 | 25.0700 | 25.1700 | 25.0700 | 25.1700 | +2.735% | 2 | 160 | -95.789% |
| 2026-03-20 | 27.9200 | 27.9200 | 24.5000 | 24.5000 | -9.259% | 13 | 159 | -95.673% |
| 2026-03-19 | 26.5500 | 27.4000 | 25.6600 | 27.0000 | -21.283% | 13 | 158 | -96.074% |
| 2026-03-18 | 35.8100 | 35.8100 | 34.3000 | 34.3000 | -17.389% | 2 | 157 | -96.910% |
| 2026-03-17 | 42.0600 | 42.2200 | 41.5200 | 41.5200 | -1.635% | 303 | 158 | -97.447% |
| 2026-03-16 | 41.6200 | 42.3200 | 41.5700 | 42.2100 | -8.059% | 4 | 96 | -97.489% |
| 2026-03-12 | 46.1200 | 46.1200 | 45.9100 | 45.9100 | -10.157% | 2 | 95 | -97.691% |
| 2026-03-06 | 50.0000 | 51.1000 | 50.0000 | 51.1000 | +5.688% | 2 | 97 | -97.926% |
| 2026-03-05 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | +5.109% | 1 | 97 | -97.808% |
| 2026-03-03 | 46.7800 | 46.7800 | 46.0000 | 46.0000 | -21.702% | 11 | 96 | -97.696% |
| 2026-03-02 | 61.4500 | 61.4500 | 58.7100 | 58.7500 | +15.151% | 19 | 105 | -98.196% |
| 2026-02-26 | 50.5500 | 51.0200 | 50.4000 | 51.0200 | -6.334% | 50 | 88 | -97.922% |
| 2026-02-25 | 54.5600 | 54.5600 | 54.4700 | 54.4700 | +3.280% | 2 | 78 | -98.054% |
| 2026-02-24 | 52.3100 | 52.7400 | 52.0500 | 52.7400 | -3.229% | 9 | 78 | -97.990% |
| 2026-02-23 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | +11.910% | 1 | 76 | -98.055% |
| 2026-02-20 | 46.6000 | 48.7000 | 46.6000 | 48.7000 | +11.467% | 2 | 77 | -97.823% |
| 2026-02-19 | 43.6900 | 43.6900 | 43.6900 | 43.6900 | +7.031% | 1 | 79 | -97.574% |
| 2026-02-18 | 40.7100 | 40.8200 | 40.7100 | 40.8200 | +14.374% | 2 | 78 | -97.403% |
| 2026-02-17 | 35.9800 | 36.0800 | 35.6900 | 35.6900 | -17.403% | 56 | 78 | -97.030% |
| 2026-02-12 | 43.3700 | 43.3700 | 43.2100 | 43.2100 | +2.930% | 2 | 106 | -97.547% |
| 2026-02-10 | 42.8700 | 42.8700 | 41.9000 | 41.9800 | -9.643% | 4 | 108 | -97.475% |
| 2026-02-09 | 46.4100 | 46.5000 | 46.2700 | 46.4600 | +11.602% | 162 | 107 | -97.718% |
| 2026-02-04 | 44.0000 | 44.0000 | 41.1000 | 41.6300 | -5.708% | 4 | 33 | -97.454% |
| 2026-02-03 | 44.2500 | 44.2500 | 44.1500 | 44.1500 | +26.541% | 5 | 31 | -97.599% |
| 2026-02-02 | 34.8000 | 34.9200 | 34.5500 | 34.8900 | -44.838% | 24 | 35 | -96.962% |
| 2026-01-29 | 63.0000 | 69.7500 | 63.0000 | 63.2500 | +10.519% | 8 | 16 | -98.324% |
| 2026-01-28 | 54.1900 | 58.6500 | 54.1900 | 57.2300 | +29.980% | 11 | 11 | -98.148% |
| 2026-01-26 | 45.6400 | 46.4200 | 44.0300 | 44.0300 | 0.000% | 3 | 3 | -97.593% |