GLD270319C00515000
GLD Mar 19 2027 515.00 Call
optionOPRA
EODOct 27, 2026
1.00USD+9.890%(+0.09)1Vol624OI
GLD270319C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 625 | 0.000% |
| 2026-10-26 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -45.833% | 1 | 624 | +9.890% |
| 2026-10-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.667% | 1 | 624 | -40.476% |
| 2026-10-06 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -1.639% | 2 | 623 | -44.444% |
| 2026-10-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -32.222% | 1 | 622 | -45.355% |
| 2026-09-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -36.768% | 1 | 623 | -62.963% |
| 2026-09-18 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -11.959% | 2 | 625 | -76.581% |
| 2026-09-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +16.587% | 9 | 627 | -79.381% |
| 2026-09-16 | 4.9000 | 4.9000 | 4.1600 | 4.1600 | -19.223% | 4 | 629 | -75.962% |
| 2026-09-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 629 | -80.583% |
| 2026-09-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.129% | 1 | 628 | -80.769% |
| 2026-09-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +20.388% | 43 | 627 | -83.871% |
| 2026-09-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +4.040% | 2 | 626 | -80.583% |
| 2026-09-01 | 5.4500 | 5.4500 | 4.9000 | 4.9500 | -50.746% | 5 | 623 | -79.798% |
| 2026-08-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -12.609% | 1 | 622 | -90.050% |
| 2026-08-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +27.778% | 1 | 622 | -91.304% |
| 2026-08-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +29.125% | 1 | 622 | -88.889% |
| 2026-08-19 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -0.712% | 1 | 622 | -85.653% |
| 2026-08-11 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +51.948% | 1 | 621 | -85.755% |
| 2026-08-06 | 4.5500 | 4.6200 | 4.3000 | 4.6200 | +1.762% | 4 | 618 | -78.355% |
| 2026-08-05 | 4.3000 | 4.5400 | 4.3000 | 4.5400 | +52.349% | 6 | 618 | -77.974% |
| 2026-08-04 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | +4.930% | 4 | 615 | -66.443% |
| 2026-07-31 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -24.668% | 1 | 614 | -64.789% |
| 2026-07-22 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +16.000% | 1 | 615 | -73.475% |
| 2026-07-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -14.474% | 1 | 614 | -69.231% |
| 2026-07-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 1 | 613 | -73.684% |
| 2026-07-09 | 4.1500 | 4.1500 | 4.0500 | 4.1000 | -2.148% | 4 | 611 | -75.610% |
| 2026-07-08 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | +6.076% | 2 | 610 | -76.134% |
| 2026-06-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.597% | 1 | 610 | -74.684% |
| 2026-06-29 | 4.2400 | 4.2400 | 3.8000 | 3.8500 | -11.697% | 408 | 406 | -74.026% |
| 2026-06-24 | 4.3500 | 4.4500 | 4.3500 | 4.3600 | -41.319% | 6 | 407 | -77.064% |
| 2026-06-15 | 7.4000 | 7.4300 | 7.2700 | 7.4300 | +18.880% | 20 | 399 | -86.541% |
| 2026-06-11 | 6.2000 | 6.2500 | 6.0000 | 6.2500 | +13.636% | 22 | 389 | -84.000% |
| 2026-06-10 | 5.5000 | 5.6800 | 5.5000 | 5.5000 | -49.449% | 4 | 388 | -81.818% |
| 2026-06-02 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -3.030% | 1 | 387 | -90.809% |
| 2026-05-21 | 11.1800 | 11.2200 | 11.1800 | 11.2200 | -38.148% | 2 | 387 | -91.087% |
| 2026-05-11 | 17.9300 | 18.2300 | 17.4600 | 18.1400 | +0.778% | 20 | 383 | -94.487% |
| 2026-05-07 | 17.9100 | 18.2100 | 17.9100 | 18.0000 | +5.079% | 4 | 383 | -94.444% |
| 2026-05-06 | 17.1800 | 17.1800 | 17.0700 | 17.1300 | +26.983% | 4 | 383 | -94.162% |
| 2026-05-04 | 13.5500 | 13.5500 | 13.4900 | 13.4900 | -12.799% | 2 | 385 | -92.587% |
| 2026-05-01 | 15.4000 | 15.4700 | 15.4000 | 15.4700 | +2.654% | 4 | 384 | -93.536% |
| 2026-04-30 | 15.0500 | 15.0700 | 15.0500 | 15.0700 | +10.322% | 4 | 384 | -93.364% |
| 2026-04-29 | 13.4000 | 13.6600 | 13.2800 | 13.6600 | -29.113% | 8 | 384 | -92.679% |
| 2026-04-23 | 19.5300 | 19.5300 | 19.2600 | 19.2700 | -7.534% | 4 | 380 | -94.811% |
| 2026-04-21 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | -14.834% | 4 | 386 | -95.202% |
| 2026-04-20 | 24.6500 | 24.7600 | 24.4700 | 24.4700 | -6.674% | 6 | 386 | -95.913% |
| 2026-04-17 | 26.1900 | 26.2200 | 26.1900 | 26.2200 | -0.304% | 2 | 382 | -96.186% |
| 2026-04-14 | 25.3300 | 26.3500 | 25.3300 | 26.3000 | +13.460% | 17 | 382 | -96.198% |
| 2026-04-13 | 22.1900 | 23.2700 | 22.1900 | 23.1800 | -5.310% | 6 | 383 | -95.686% |
| 2026-04-10 | 24.4300 | 24.4800 | 24.4300 | 24.4800 | -6.920% | 4 | 381 | -95.915% |
| 2026-04-08 | 27.9500 | 27.9500 | 26.1300 | 26.3000 | +1.741% | 16 | 381 | -96.198% |
| 2026-04-07 | 25.5900 | 25.9500 | 25.5900 | 25.8500 | -0.615% | 8 | 380 | -96.132% |
| 2026-04-06 | 26.7000 | 27.1400 | 26.0100 | 26.0100 | -3.309% | 8 | 382 | -96.155% |
| 2026-04-02 | 27.0500 | 27.0900 | 26.8300 | 26.9000 | -8.814% | 10 | 382 | -96.283% |
| 2026-04-01 | 28.6000 | 29.5000 | 28.6000 | 29.5000 | +12.381% | 15 | 382 | -96.610% |
| 2026-03-31 | 26.1800 | 26.2500 | 26.1800 | 26.2500 | +14.130% | 4 | 383 | -96.190% |
| 2026-03-30 | 23.4000 | 23.4600 | 23.0000 | 23.0000 | -1.414% | 5 | 385 | -95.652% |
| 2026-03-27 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | +1.435% | 2 | 384 | -95.714% |
| 2026-03-25 | 23.3400 | 23.3400 | 23.0000 | 23.0000 | +11.488% | 6 | 385 | -95.652% |
| 2026-03-24 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +2.637% | 1 | 385 | -95.153% |
| 2026-03-23 | 19.4000 | 20.2600 | 19.4000 | 20.1000 | -7.245% | 137 | 384 | -95.025% |
| 2026-03-20 | 21.3900 | 21.6700 | 21.3900 | 21.6700 | -6.796% | 4 | 315 | -95.385% |
| 2026-03-19 | 22.2500 | 23.2500 | 21.6400 | 23.2500 | -21.849% | 66 | 315 | -95.699% |
| 2026-03-18 | 29.7200 | 29.7500 | 29.6800 | 29.7500 | -16.433% | 3 | 255 | -96.639% |
| 2026-03-16 | 35.5000 | 35.6000 | 35.5000 | 35.6000 | -3.628% | 2 | 255 | -97.191% |
| 2026-03-13 | 37.6300 | 37.7300 | 36.9400 | 36.9400 | -7.650% | 3 | 256 | -97.293% |
| 2026-03-12 | 40.6000 | 41.0200 | 40.0000 | 40.0000 | -12.702% | 299 | 256 | -97.500% |
| 2026-03-10 | 45.5200 | 45.8200 | 45.5200 | 45.8200 | +10.277% | 4 | 108 | -97.818% |
| 2026-03-03 | 43.4800 | 43.7700 | 41.5300 | 41.5500 | -18.529% | 5 | 108 | -97.593% |
| 2026-03-02 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +11.427% | 2 | 107 | -98.039% |
| 2026-02-25 | 45.7200 | 45.7700 | 45.7200 | 45.7700 | +1.598% | 2 | 106 | -97.815% |
| 2026-02-24 | 44.7000 | 45.0500 | 44.7000 | 45.0500 | -4.676% | 5 | 106 | -97.780% |
| 2026-02-23 | 47.3500 | 47.3500 | 46.4900 | 47.2600 | +36.000% | 12 | 103 | -97.884% |
| 2026-02-18 | 34.8200 | 34.8200 | 34.7500 | 34.7500 | +10.669% | 78 | 105 | -97.122% |
| 2026-02-17 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -1.875% | 2 | 67 | -96.815% |
| 2026-02-12 | 33.0000 | 33.0000 | 32.0000 | 32.0000 | -14.094% | 6 | 65 | -96.875% |
| 2026-02-11 | 38.0400 | 38.0400 | 37.2500 | 37.2500 | +3.616% | 2 | 64 | -97.315% |
| 2026-02-10 | 36.1900 | 36.1900 | 35.8300 | 35.9500 | -4.515% | 6 | 63 | -97.218% |
| 2026-02-09 | 37.6100 | 37.6500 | 37.6100 | 37.6500 | +1.619% | 2 | 63 | -97.344% |
| 2026-02-03 | 38.4200 | 40.1600 | 37.0500 | 37.0500 | +22.804% | 5 | 62 | -97.301% |
| 2026-02-02 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | -25.598% | 10 | 65 | -96.685% |
| 2026-01-30 | 47.2000 | 47.2000 | 37.8800 | 40.5500 | -25.868% | 6 | 55 | -97.534% |
| 2026-01-29 | 67.5700 | 67.5700 | 48.7500 | 54.7000 | -1.174% | 47 | 55 | -98.172% |
| 2026-01-28 | 52.4100 | 55.5200 | 52.4100 | 55.3500 | +48.272% | 6 | 10 | -98.193% |
| 2026-01-26 | 38.5500 | 39.1900 | 37.3300 | 37.3300 | 0.000% | 6 | 6 | -97.321% |