GLD270319C00510000
GLD Mar 19 2027 510.00 Call
optionOPRA
EODNov 3, 2026
0.86USD-9.474%(-0.09)3Vol4,282OI
GLD270319C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 3 | 4,285 | 0.000% |
| 2026-11-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 10 | 4,285 | -9.474% |
| 2026-10-30 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -5.263% | 3 | 4,285 | -4.444% |
| 2026-10-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 2 | 4,285 | -9.474% |
| 2026-10-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -27.273% | 40 | 4,325 | -17.308% |
| 2026-10-19 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | -13.333% | 20 | 4,316 | -39.860% |
| 2026-10-15 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +13.014% | 3 | 4,315 | -47.879% |
| 2026-10-14 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | -13.095% | 2 | 4,316 | -41.096% |
| 2026-10-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -12.042% | 1 | 4,317 | -48.810% |
| 2026-10-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -10.748% | 1 | 4,317 | -54.974% |
| 2026-10-09 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +19.553% | 1 | 4,316 | -59.813% |
| 2026-10-08 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.205% | 1 | 4,316 | -51.955% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -13.333% | 1 | 4,315 | -55.897% |
| 2026-09-29 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | +3.211% | 3 | 4,315 | -61.778% |
| 2026-09-28 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | -25.850% | 4 | 4,315 | -60.550% |
| 2026-09-25 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | -13.529% | 4 | 4,317 | -70.748% |
| 2026-09-23 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | -18.072% | 256 | 4,571 | -74.706% |
| 2026-09-21 | 4.3500 | 4.3500 | 4.0500 | 4.1500 | -14.959% | 53 | 4,524 | -79.277% |
| 2026-09-18 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -5.243% | 200 | 4,481 | -82.377% |
| 2026-09-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.586% | 16 | 4,482 | -83.301% |
| 2026-09-16 | 5.2500 | 5.4000 | 5.1200 | 5.1200 | +3.434% | 1,076 | 5,319 | -83.203% |
| 2026-09-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 1 | 5,318 | -82.626% |
| 2026-09-14 | 4.6700 | 4.7000 | 4.5900 | 4.7000 | -15.771% | 4 | 5,316 | -81.702% |
| 2026-09-10 | 5.7500 | 5.7500 | 5.5800 | 5.5800 | -13.756% | 78 | 5,268 | -84.588% |
| 2026-09-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +8.923% | 1 | 5,317 | -86.708% |
| 2026-09-08 | 6.3300 | 6.3300 | 5.9400 | 5.9400 | +1.887% | 225 | 5,217 | -85.522% |
| 2026-09-02 | 5.4000 | 5.8300 | 5.4000 | 5.8300 | +7.963% | 123 | 5,097 | -85.249% |
| 2026-09-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -18.797% | 1 | 5,097 | -84.074% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -15.179% | 100 | 4,997 | -87.068% |
| 2026-08-28 | 10.9000 | 11.1500 | 7.7500 | 7.8400 | -21.600% | 59 | 4,973 | -89.031% |
| 2026-08-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 50 | 4,923 | -91.400% |
| 2026-08-26 | 10.7000 | 10.7000 | 10.2000 | 10.2000 | -13.559% | 2 | 4,923 | -91.569% |
| 2026-08-24 | 12.4000 | 12.4000 | 11.8000 | 11.8000 | +8.356% | 2 | 4,923 | -92.712% |
| 2026-08-21 | 9.8200 | 11.4000 | 9.8200 | 10.8900 | +33.620% | 3,540 | 1,886 | -92.103% |
| 2026-08-20 | 7.7800 | 8.1500 | 7.7800 | 8.1500 | +1.242% | 70 | 1,828 | -89.448% |
| 2026-08-19 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +40.734% | 2 | 1,830 | -89.317% |
| 2026-08-18 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -0.175% | 60 | 1,770 | -84.965% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | -18.953% | 68 | 1,702 | -84.991% |
| 2026-08-12 | 7.2800 | 7.2800 | 7.0700 | 7.0700 | -0.423% | 7 | 1,696 | -87.836% |
| 2026-08-11 | 7.4200 | 7.4200 | 7.1000 | 7.1000 | +1.429% | 3 | 1,698 | -87.887% |
| 2026-08-10 | 6.0800 | 7.0000 | 6.0800 | 7.0000 | +11.821% | 44 | 1,691 | -87.714% |
| 2026-08-07 | 6.4100 | 6.4100 | 6.2600 | 6.2600 | +29.072% | 101 | 1,591 | -86.262% |
| 2026-08-06 | 5.0500 | 5.0500 | 4.7000 | 4.8500 | 0.000% | 5 | 1,590 | -82.268% |
| 2026-08-05 | 4.6900 | 5.0000 | 4.6900 | 4.8500 | +70.175% | 67 | 1,585 | -82.268% |
| 2026-08-03 | 2.6500 | 2.8500 | 2.6500 | 2.8500 | -6.250% | 3 | 1,586 | -69.825% |
| 2026-07-29 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.618% | 1 | 1,586 | -71.711% |
| 2026-07-28 | 3.0000 | 3.0900 | 2.9900 | 3.0900 | -10.435% | 12 | 1,575 | -72.168% |
| 2026-07-24 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | +0.291% | 21 | 1,575 | -75.072% |
| 2026-07-23 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -17.108% | 1 | 1,574 | -75.000% |
| 2026-07-09 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 1,575 | -79.277% |
| 2026-06-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 2 | 1,575 | -79.524% |
| 2026-06-29 | 4.5400 | 4.5600 | 4.1100 | 4.3000 | -16.179% | 405 | 1,776 | -80.000% |
| 2026-06-26 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +13.747% | 8 | 1,768 | -83.236% |
| 2026-06-25 | 4.6800 | 4.6800 | 4.5100 | 4.5100 | -4.043% | 2 | 1,769 | -80.931% |
| 2026-06-24 | 4.6000 | 4.7500 | 4.5000 | 4.7000 | -4.277% | 42 | 1,771 | -81.702% |
| 2026-06-23 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -13.097% | 1 | 1,770 | -82.485% |
| 2026-06-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.742% | 2 | 1,769 | -84.779% |
| 2026-06-18 | 6.8500 | 6.8500 | 6.3300 | 6.3300 | -10.340% | 7 | 1,768 | -86.414% |
| 2026-06-17 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -7.105% | 40 | 1,768 | -87.819% |
| 2026-06-16 | 7.3900 | 7.6000 | 7.3900 | 7.6000 | -2.314% | 14 | 1,768 | -88.684% |
| 2026-06-15 | 7.9000 | 7.9000 | 7.7200 | 7.7800 | +14.412% | 503 | 1,672 | -88.946% |
| 2026-06-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 2 | 1,671 | -87.353% |
| 2026-06-11 | 7.1000 | 7.1500 | 6.6000 | 6.6000 | -14.286% | 152 | 1,638 | -86.970% |
| 2026-06-09 | 7.8200 | 7.8200 | 7.7000 | 7.7000 | +7.692% | 5 | 1,642 | -88.831% |
| 2026-06-08 | 7.7500 | 7.9500 | 7.1500 | 7.1500 | -16.374% | 391 | 1,781 | -87.972% |
| 2026-06-05 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | -14.070% | 3 | 1,781 | -89.942% |
| 2026-06-03 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -8.126% | 1 | 1,782 | -91.357% |
| 2026-06-02 | 10.8400 | 10.9000 | 10.8300 | 10.8300 | -4.159% | 4 | 1,782 | -92.059% |
| 2026-05-28 | 10.4900 | 11.3000 | 10.4900 | 11.3000 | +2.448% | 3 | 1,782 | -92.389% |
| 2026-05-26 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -6.998% | 2 | 1,783 | -92.203% |
| 2026-05-21 | 12.0000 | 12.0000 | 11.8600 | 11.8600 | -10.827% | 3 | 1,784 | -92.749% |
| 2026-05-19 | 12.8600 | 13.5000 | 12.6900 | 13.3000 | -4.179% | 514 | 1,308 | -93.534% |
| 2026-05-15 | 14.0500 | 14.4000 | 13.8600 | 13.8800 | -21.226% | 19 | 1,306 | -93.804% |
| 2026-05-12 | 18.1300 | 18.5200 | 16.9400 | 17.6200 | -7.312% | 676 | 1,052 | -95.119% |
| 2026-05-11 | 18.9100 | 19.3300 | 18.5000 | 19.0100 | +11.889% | 1,298 | 704 | -95.476% |
| 2026-05-06 | 18.1800 | 18.2000 | 16.5000 | 16.9900 | +18.728% | 11 | 707 | -94.938% |
| 2026-05-05 | 14.3000 | 14.3100 | 14.3000 | 14.3100 | +1.202% | 2 | 705 | -93.990% |
| 2026-05-04 | 14.0000 | 14.2100 | 14.0000 | 14.1400 | -9.533% | 23 | 706 | -93.918% |
| 2026-05-01 | 15.8200 | 15.8900 | 15.6300 | 15.6300 | -1.326% | 4 | 712 | -94.498% |
| 2026-04-30 | 15.8500 | 15.8500 | 15.8400 | 15.8400 | +9.317% | 2 | 712 | -94.571% |
| 2026-04-29 | 13.6000 | 14.4900 | 13.6000 | 14.4900 | -2.095% | 379 | 711 | -94.065% |
| 2026-04-28 | 14.8900 | 14.8900 | 14.8000 | 14.8000 | -17.778% | 3 | 334 | -94.189% |
| 2026-04-27 | 18.0600 | 18.0600 | 18.0000 | 18.0000 | -14.367% | 3 | 334 | -95.222% |
| 2026-04-21 | 23.1300 | 23.1300 | 21.0200 | 21.0200 | -16.155% | 3 | 332 | -95.909% |
| 2026-04-20 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | -9.265% | 2 | 332 | -96.570% |
| 2026-04-17 | 26.9900 | 27.6300 | 26.9900 | 27.6300 | +7.093% | 5 | 330 | -96.887% |
| 2026-04-14 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +9.045% | 1 | 332 | -96.667% |
| 2026-04-13 | 23.4900 | 24.0600 | 23.4400 | 23.6600 | -7.179% | 6 | 331 | -96.365% |
| 2026-04-10 | 25.5600 | 25.8800 | 25.3400 | 25.4900 | -8.703% | 6 | 332 | -96.626% |
| 2026-04-09 | 28.8000 | 28.8000 | 27.9200 | 27.9200 | +2.234% | 3 | 329 | -96.920% |
| 2026-04-08 | 29.4200 | 29.5900 | 27.2300 | 27.3100 | -0.799% | 126 | 329 | -96.851% |
| 2026-04-07 | 27.1000 | 27.7100 | 26.7700 | 27.5300 | -1.643% | 10 | 326 | -96.876% |
| 2026-04-02 | 27.7500 | 28.6300 | 27.7500 | 27.9900 | -8.887% | 11 | 322 | -96.927% |
| 2026-04-01 | 28.7500 | 30.7200 | 28.7500 | 30.7200 | +15.489% | 101 | 322 | -97.201% |
| 2026-03-31 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +6.999% | 1 | 322 | -96.767% |
| 2026-03-30 | 26.2500 | 26.2500 | 24.8600 | 24.8600 | -1.310% | 3 | 321 | -96.541% |
| 2026-03-27 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +25.012% | 2 | 321 | -96.586% |
| 2026-03-26 | 22.1400 | 22.1400 | 20.1500 | 20.1500 | -16.042% | 105 | 321 | -95.732% |
| 2026-03-25 | 24.9000 | 24.9000 | 24.0000 | 24.0000 | +16.618% | 2 | 220 | -96.417% |
| 2026-03-24 | 21.0100 | 21.0100 | 20.5800 | 20.5800 | -1.719% | 2 | 220 | -95.821% |
| 2026-03-23 | 20.5200 | 20.9400 | 20.5200 | 20.9400 | -7.550% | 3 | 221 | -95.893% |
| 2026-03-19 | 23.5000 | 24.0000 | 22.6000 | 22.6500 | -24.500% | 22 | 222 | -96.203% |
| 2026-03-18 | 31.6700 | 31.6700 | 30.0000 | 30.0000 | -15.966% | 22 | 214 | -97.133% |
| 2026-03-17 | 37.0000 | 37.0000 | 35.7000 | 35.7000 | -3.383% | 2 | 235 | -97.591% |
| 2026-03-16 | 37.9800 | 38.1800 | 36.8200 | 36.9500 | -10.119% | 132 | 235 | -97.673% |
| 2026-03-12 | 40.9300 | 41.1900 | 40.8500 | 41.1100 | -7.472% | 7 | 172 | -97.908% |
| 2026-03-11 | 44.9700 | 44.9700 | 44.2200 | 44.4300 | -6.992% | 14 | 173 | -98.064% |
| 2026-03-10 | 46.5000 | 47.7700 | 46.5000 | 47.7700 | +8.077% | 2 | 172 | -98.200% |
| 2026-03-09 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | +5.238% | 1 | 172 | -98.054% |
| 2026-03-05 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -6.040% | 32 | 172 | -97.952% |
| 2026-03-04 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | -1.477% | 1 | 172 | -98.076% |
| 2026-03-03 | 43.7000 | 45.3700 | 43.7000 | 45.3700 | -10.847% | 4 | 171 | -98.104% |
| 2026-03-02 | 54.0000 | 54.5000 | 50.8900 | 50.8900 | +5.253% | 85 | 170 | -98.310% |
| 2026-02-27 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | +6.851% | 1 | 93 | -98.221% |
| 2026-02-26 | 45.0900 | 45.2500 | 45.0900 | 45.2500 | -4.897% | 2 | 92 | -98.099% |
| 2026-02-25 | 47.6000 | 47.6000 | 47.5800 | 47.5800 | +26.880% | 2 | 91 | -98.193% |
| 2026-02-18 | 34.7500 | 37.5000 | 34.7500 | 37.5000 | +17.297% | 41 | 91 | -97.707% |
| 2026-02-17 | 32.0000 | 32.2000 | 31.7500 | 31.9700 | -3.121% | 146 | 56 | -97.310% |
| 2026-02-12 | 37.4800 | 37.4800 | 33.0000 | 33.0000 | -11.930% | 12 | 117 | -97.394% |
| 2026-02-10 | 37.1500 | 37.4700 | 37.1300 | 37.4700 | -8.341% | 134 | 117 | -97.705% |
| 2026-02-09 | 41.3000 | 41.3000 | 40.8800 | 40.8800 | +13.241% | 13 | 58 | -97.896% |
| 2026-02-06 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -13.781% | 1 | 47 | -97.618% |
| 2026-02-04 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | +4.284% | 1 | 47 | -97.946% |
| 2026-02-03 | 39.8000 | 40.1500 | 39.5500 | 40.1500 | +12.151% | 3 | 48 | -97.858% |
| 2026-02-02 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -14.558% | 1 | 47 | -97.598% |
| 2026-01-30 | 41.3400 | 45.0000 | 34.9100 | 41.9000 | -26.323% | 16 | 47 | -97.947% |
| 2026-01-29 | 70.0100 | 70.0100 | 50.0500 | 56.8700 | +12.059% | 48 | 44 | -98.488% |
| 2026-01-28 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | +28.481% | 1 | 7 | -98.305% |
| 2026-01-27 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -0.504% | 4 | 7 | -97.823% |
| 2026-01-26 | 39.5500 | 39.7000 | 39.5500 | 39.7000 | +20.303% | 3 | 3 | -97.834% |
| 2026-01-23 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 0.000% | 1 | 1 | -97.394% |