GLD270319C00505000
GLD Mar 19 2027 505.00 Call
optionOPRA
EODOct 30, 2026
1.02USD-2.857%(-0.03)13Vol5,907OI
GLD270319C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 13 | 5,915 | 0.000% |
| 2026-10-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 5 | 5,915 | -2.857% |
| 2026-10-28 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | -0.855% | 3 | 5,916 | -12.069% |
| 2026-10-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +8.333% | 1 | 5,916 | -12.821% |
| 2026-10-26 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -0.917% | 2 | 5,914 | -5.556% |
| 2026-10-23 | 1.1000 | 1.1300 | 1.0900 | 1.0900 | -8.403% | 59 | 5,857 | -6.422% |
| 2026-10-22 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -19.048% | 2 | 5,856 | -14.286% |
| 2026-10-20 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | -16.000% | 8 | 5,848 | -30.612% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +10.759% | 10 | 5,848 | -41.714% |
| 2026-10-14 | 1.5700 | 1.6200 | 1.5200 | 1.5800 | -23.301% | 61 | 5,795 | -35.443% |
| 2026-10-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.186% | 1 | 5,794 | -50.485% |
| 2026-10-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +18.785% | 1 | 5,794 | -52.558% |
| 2026-10-08 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | -4.737% | 2 | 5,794 | -43.646% |
| 2026-10-07 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | -8.213% | 110 | 5,686 | -46.316% |
| 2026-10-06 | 2.0800 | 2.1000 | 2.0700 | 2.0700 | -3.271% | 8 | 5,687 | -50.725% |
| 2026-10-05 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.036% | 1 | 5,686 | -52.336% |
| 2026-10-02 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | +1.826% | 6 | 5,685 | -54.260% |
| 2026-10-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -3.947% | 1 | 5,684 | -53.425% |
| 2026-09-30 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | -9.881% | 3 | 5,684 | -55.263% |
| 2026-09-29 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | +3.265% | 2 | 5,683 | -59.684% |
| 2026-09-28 | 2.4000 | 2.4500 | 2.3400 | 2.4500 | -23.438% | 7 | 5,682 | -58.367% |
| 2026-09-24 | 3.3700 | 3.3900 | 3.2000 | 3.2000 | -9.605% | 2,518 | 3,164 | -68.125% |
| 2026-09-23 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -18.433% | 1 | 3,164 | -71.186% |
| 2026-09-22 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -2.472% | 2 | 3,164 | -76.498% |
| 2026-09-21 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -19.820% | 2 | 3,164 | -77.079% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.310% | 4 | 3,162 | -81.622% |
| 2026-09-16 | 5.6900 | 5.7400 | 5.6200 | 5.7400 | -13.030% | 2,752 | 587 | -82.230% |
| 2026-09-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.431% | 2 | 586 | -84.545% |
| 2026-09-02 | 6.2800 | 6.2800 | 6.2600 | 6.2600 | +6.102% | 10 | 586 | -83.706% |
| 2026-09-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -15.473% | 1 | 586 | -82.712% |
| 2026-08-31 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -17.200% | 1 | 585 | -85.387% |
| 2026-08-28 | 8.7900 | 8.7900 | 8.3700 | 8.4300 | -25.727% | 4 | 586 | -87.900% |
| 2026-08-26 | 11.7500 | 11.7500 | 11.3500 | 11.3500 | -9.200% | 20 | 599 | -91.013% |
| 2026-08-25 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | +0.806% | 11 | 599 | -91.840% |
| 2026-08-24 | 12.9500 | 13.3000 | 12.4000 | 12.4000 | +5.085% | 49 | 589 | -91.774% |
| 2026-08-21 | 10.2000 | 11.8500 | 10.2000 | 11.8000 | +41.148% | 518 | 732 | -91.356% |
| 2026-08-20 | 7.9500 | 8.3600 | 7.9500 | 8.3600 | +19.429% | 12 | 731 | -87.799% |
| 2026-08-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +38.067% | 1 | 732 | -85.429% |
| 2026-08-06 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -1.934% | 1 | 732 | -79.882% |
| 2026-08-05 | 4.9000 | 5.2000 | 4.9000 | 5.1700 | +45.634% | 9 | 733 | -80.271% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +8.232% | 2 | 731 | -71.268% |
| 2026-07-28 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -10.870% | 1 | 730 | -68.902% |
| 2026-07-24 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | -14.815% | 21 | 709 | -72.283% |
| 2026-07-22 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +12.208% | 1 | 709 | -76.389% |
| 2026-07-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 1 | 708 | -73.506% |
| 2026-07-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +24.242% | 1 | 708 | -75.122% |
| 2026-07-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -28.261% | 1 | 709 | -69.091% |
| 2026-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 1 | 708 | -77.826% |
| 2026-07-08 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | -10.256% | 2 | 708 | -77.582% |
| 2026-07-02 | 4.9700 | 5.0700 | 4.9700 | 5.0700 | +11.674% | 30 | 709 | -79.882% |
| 2026-06-30 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | +2.948% | 2 | 718 | -77.533% |
| 2026-06-29 | 4.8500 | 4.9400 | 4.4100 | 4.4100 | -16.477% | 371 | 911 | -76.871% |
| 2026-06-26 | 5.1000 | 5.3300 | 5.1000 | 5.2800 | +3.327% | 203 | 911 | -80.682% |
| 2026-06-25 | 4.9000 | 5.1400 | 4.9000 | 5.1100 | +5.361% | 4 | 913 | -80.039% |
| 2026-06-24 | 4.8500 | 4.9500 | 4.8500 | 4.8500 | -16.667% | 8 | 913 | -78.969% |
| 2026-06-22 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -15.896% | 1 | 912 | -82.474% |
| 2026-06-18 | 6.9800 | 6.9800 | 6.9200 | 6.9200 | -13.500% | 2 | 911 | -85.260% |
| 2026-06-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.846% | 1 | 910 | -87.250% |
| 2026-06-15 | 8.4000 | 8.4000 | 8.2600 | 8.3200 | +24.925% | 502 | 453 | -87.740% |
| 2026-06-12 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -4.857% | 1 | 454 | -84.685% |
| 2026-06-11 | 5.9000 | 7.0000 | 5.9000 | 7.0000 | +4.948% | 13 | 448 | -85.429% |
| 2026-06-10 | 6.6300 | 6.6700 | 6.6300 | 6.6700 | -14.377% | 2 | 448 | -84.708% |
| 2026-06-09 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -3.827% | 1 | 447 | -86.906% |
| 2026-06-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -28.319% | 1 | 447 | -87.407% |
| 2026-06-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -20.534% | 2 | 447 | -90.973% |
| 2026-05-29 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +23.117% | 1 | 447 | -92.827% |
| 2026-05-28 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -16.727% | 2 | 449 | -91.169% |
| 2026-05-19 | 13.7700 | 14.0500 | 13.4800 | 13.8700 | -7.595% | 422 | 389 | -92.646% |
| 2026-05-18 | 14.8300 | 15.0100 | 14.8300 | 15.0100 | 0.000% | 2 | 389 | -93.205% |
| 2026-05-15 | 14.8900 | 15.2600 | 14.8900 | 15.0100 | -17.209% | 6 | 386 | -93.205% |
| 2026-05-14 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -2.053% | 1 | 385 | -94.374% |
| 2026-05-12 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -8.139% | 1 | 385 | -94.489% |
| 2026-05-11 | 20.0900 | 20.3600 | 19.9600 | 20.1500 | +20.948% | 4 | 384 | -94.938% |
| 2026-05-01 | 17.5900 | 18.0200 | 16.6600 | 16.6600 | +5.044% | 3 | 382 | -93.878% |
| 2026-04-28 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -23.159% | 1 | 382 | -93.569% |
| 2026-04-23 | 21.5700 | 21.7400 | 20.4700 | 20.6400 | -27.401% | 16 | 382 | -95.058% |
| 2026-04-15 | 28.5600 | 28.5600 | 28.4300 | 28.4300 | -5.954% | 2 | 377 | -96.412% |
| 2026-04-14 | 27.2200 | 30.2300 | 26.5500 | 30.2300 | +20.920% | 222 | 377 | -96.626% |
| 2026-04-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.953% | 2 | 271 | -95.920% |
| 2026-04-10 | 27.4800 | 28.0600 | 26.5700 | 27.1600 | -6.118% | 394 | 269 | -96.244% |
| 2026-04-09 | 29.0500 | 29.8000 | 28.8800 | 28.9300 | -7.216% | 213 | 223 | -96.474% |
| 2026-04-08 | 30.9800 | 31.1800 | 30.9800 | 31.1800 | +14.675% | 2 | 184 | -96.729% |
| 2026-04-07 | 27.6000 | 27.7500 | 27.1900 | 27.1900 | -2.962% | 15 | 184 | -96.249% |
| 2026-04-06 | 29.1700 | 29.4300 | 28.0000 | 28.0200 | -0.849% | 13 | 171 | -96.360% |
| 2026-03-31 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | +11.304% | 1 | 171 | -96.391% |
| 2026-03-30 | 26.0000 | 26.0000 | 25.3900 | 25.3900 | +24.461% | 3 | 171 | -95.983% |
| 2026-03-26 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -20.777% | 1 | 170 | -95.000% |
| 2026-03-25 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +18.282% | 100 | 170 | -96.039% |
| 2026-03-24 | 21.7900 | 21.7900 | 21.4300 | 21.7700 | -1.449% | 120 | 269 | -95.315% |
| 2026-03-23 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -3.957% | 3 | 170 | -95.383% |
| 2026-03-20 | 25.3800 | 25.3800 | 22.0000 | 23.0000 | -7.108% | 100 | 170 | -95.565% |
| 2026-03-19 | 23.3400 | 25.0100 | 23.3400 | 24.7600 | -34.079% | 16 | 200 | -95.880% |
| 2026-03-17 | 38.7000 | 38.7500 | 37.5600 | 37.5600 | -19.226% | 121 | 197 | -97.284% |
| 2026-03-04 | 46.6000 | 46.6000 | 46.5000 | 46.5000 | -1.399% | 60 | 166 | -97.806% |
| 2026-03-03 | 46.9800 | 47.1700 | 46.9800 | 47.1600 | -15.846% | 3 | 159 | -97.837% |
| 2026-03-02 | 56.0400 | 56.0400 | 56.0400 | 56.0400 | +17.067% | 1 | 161 | -98.180% |
| 2026-02-26 | 46.0600 | 47.8700 | 45.8900 | 47.8700 | -5.001% | 8 | 160 | -97.869% |
| 2026-02-23 | 50.0900 | 50.5800 | 49.9900 | 50.3900 | +26.007% | 126 | 158 | -97.976% |
| 2026-02-19 | 40.3000 | 40.3100 | 39.7500 | 39.9900 | +3.467% | 142 | 99 | -97.449% |
| 2026-02-18 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | +18.087% | 14 | 39 | -97.361% |
| 2026-02-17 | 33.5000 | 33.5000 | 32.6100 | 32.7300 | -16.077% | 262 | 39 | -96.884% |
| 2026-02-13 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +8.756% | 40 | 114 | -97.385% |
| 2026-02-12 | 35.7500 | 35.8600 | 35.7500 | 35.8600 | -11.017% | 2 | 114 | -97.156% |
| 2026-02-11 | 41.1000 | 41.1000 | 40.3000 | 40.3000 | +3.333% | 4 | 118 | -97.469% |
| 2026-02-10 | 38.8600 | 39.0000 | 38.8600 | 39.0000 | -10.345% | 190 | 116 | -97.385% |
| 2026-02-03 | 41.4000 | 43.5000 | 41.0500 | 43.5000 | +31.818% | 8 | 25 | -97.655% |
| 2026-02-02 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -20.482% | 1 | 21 | -96.909% |
| 2026-01-30 | 42.9000 | 42.9000 | 41.5000 | 41.5000 | -35.599% | 3 | 20 | -97.542% |
| 2026-01-29 | 72.2000 | 72.5000 | 51.8000 | 64.4400 | +26.106% | 19 | 18 | -98.417% |
| 2026-01-28 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | +21.986% | 2 | 4 | -98.004% |
| 2026-01-26 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | +17.504% | 1 | 2 | -97.565% |
| 2026-01-23 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | 0.000% | 1 | 1 | -97.139% |