GLD270319C00520000
GLD Mar 19 2027 520.00 Call
optionOPRA
EODNov 3, 2026
0.87USD+16.000%(+0.12)4Vol1,481OI
GLD270319C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +16.000% | 4 | 1,477 | 0.000% |
| 2026-10-30 | 0.8600 | 0.8600 | 0.7100 | 0.7500 | -21.053% | 52 | 1,436 | +16.000% |
| 2026-10-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 1 | 1,437 | -8.421% |
| 2026-10-26 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 1 | 1,436 | -2.247% |
| 2026-10-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 2 | 1,434 | -13.000% |
| 2026-10-20 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -19.118% | 83 | 1,351 | -20.909% |
| 2026-10-15 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +9.677% | 1 | 1,351 | -36.029% |
| 2026-10-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -13.889% | 1 | 1,351 | -29.839% |
| 2026-10-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -8.280% | 1 | 1,351 | -39.583% |
| 2026-10-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 1 | 1,350 | -44.586% |
| 2026-10-06 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -2.312% | 2 | 1,351 | -48.521% |
| 2026-10-05 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | -10.825% | 30 | 1,373 | -49.711% |
| 2026-09-28 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -24.219% | 11 | 1,373 | -55.155% |
| 2026-09-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.175% | 5 | 1,378 | -66.016% |
| 2026-09-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -18.338% | 1 | 1,379 | -69.474% |
| 2026-09-22 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -23.297% | 2 | 1,381 | -75.072% |
| 2026-09-16 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 5 | 1,381 | -80.879% |
| 2026-09-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -24.162% | 1 | 1,381 | -79.767% |
| 2026-09-09 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -3.077% | 10 | 1,371 | -84.656% |
| 2026-09-04 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -12.687% | 5 | 1,369 | -85.128% |
| 2026-09-03 | 6.3200 | 6.7000 | 6.2400 | 6.7000 | +40.461% | 114 | 1,353 | -87.015% |
| 2026-09-02 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +4.376% | 2 | 1,355 | -81.761% |
| 2026-09-01 | 4.7700 | 4.8700 | 4.5700 | 4.5700 | -47.712% | 4 | 1,353 | -80.963% |
| 2026-08-28 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -8.000% | 2 | 1,353 | -90.046% |
| 2026-08-27 | 8.8000 | 9.5000 | 8.8000 | 9.5000 | -11.132% | 104 | 1,420 | -90.842% |
| 2026-08-25 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +5.842% | 1 | 1,441 | -91.862% |
| 2026-08-24 | 10.8600 | 10.8600 | 10.1000 | 10.1000 | +4.990% | 6 | 1,441 | -91.386% |
| 2026-08-21 | 8.5000 | 9.6200 | 8.5000 | 9.6200 | +23.333% | 110 | 1,504 | -90.956% |
| 2026-08-20 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | +56.000% | 6 | 1,510 | -88.846% |
| 2026-08-18 | 5.4000 | 5.5500 | 5.0000 | 5.0000 | -12.281% | 20 | 1,508 | -82.600% |
| 2026-08-17 | 5.1000 | 5.8000 | 5.1000 | 5.7000 | +9.615% | 23 | 1,528 | -84.737% |
| 2026-08-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 2 | 1,529 | -83.269% |
| 2026-08-13 | 5.4600 | 5.4600 | 4.7500 | 4.8000 | -23.810% | 7 | 1,530 | -81.875% |
| 2026-08-12 | 6.3000 | 6.5200 | 6.3000 | 6.3000 | +5.882% | 12 | 1,530 | -86.190% |
| 2026-08-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 10 | 1,530 | -85.378% |
| 2026-08-10 | 5.9300 | 6.0000 | 5.9300 | 6.0000 | +5.820% | 3 | 1,530 | -85.500% |
| 2026-08-07 | 5.7000 | 5.7000 | 5.6700 | 5.6700 | +39.655% | 11 | 1,530 | -84.656% |
| 2026-08-05 | 3.6500 | 4.4300 | 3.6500 | 4.0600 | +38.095% | 114 | 1,527 | -78.571% |
| 2026-08-04 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +16.667% | 1 | 1,526 | -70.408% |
| 2026-08-03 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -4.183% | 1 | 1,527 | -65.476% |
| 2026-07-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.230% | 2 | 1,529 | -66.920% |
| 2026-07-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -22.478% | 20 | 1,549 | -67.658% |
| 2026-07-22 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +9.464% | 1 | 1,549 | -74.928% |
| 2026-07-21 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | +9.689% | 2 | 1,550 | -72.555% |
| 2026-07-20 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | -7.372% | 5 | 1,550 | -69.896% |
| 2026-07-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +1.629% | 1 | 1,549 | -72.115% |
| 2026-07-16 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -18.133% | 1 | 1,548 | -71.661% |
| 2026-07-15 | 3.3500 | 3.7500 | 3.3500 | 3.7500 | +4.167% | 2 | 1,547 | -76.800% |
| 2026-07-08 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | -12.833% | 63 | 1,547 | -75.833% |
| 2026-07-06 | 4.0500 | 4.1300 | 4.0500 | 4.1300 | +1.975% | 3 | 1,545 | -78.935% |
| 2026-07-02 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | +7.143% | 600 | 1,844 | -78.519% |
| 2026-06-29 | 3.9700 | 4.0500 | 3.7800 | 3.7800 | -16.000% | 3 | 1,845 | -76.984% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +13.065% | 1 | 1,845 | -80.667% |
| 2026-06-25 | 4.3000 | 4.3000 | 3.9800 | 3.9800 | -2.927% | 2 | 1,846 | -78.141% |
| 2026-06-24 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | -18.812% | 3 | 1,845 | -78.780% |
| 2026-06-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.336% | 1 | 1,845 | -82.772% |
| 2026-06-18 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -16.866% | 1 | 1,845 | -84.381% |
| 2026-06-17 | 6.8000 | 6.9000 | 6.7000 | 6.7000 | +18.584% | 301 | 1,652 | -87.015% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -4.722% | 150 | 1,502 | -84.602% |
| 2026-06-11 | 4.7900 | 6.1000 | 4.7900 | 5.9300 | +7.818% | 351 | 1,182 | -85.329% |
| 2026-06-10 | 5.5000 | 5.6400 | 5.5000 | 5.5000 | -21.429% | 200 | 982 | -84.182% |
| 2026-06-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 457 | 1,347 | -87.571% |
| 2026-06-05 | 8.5000 | 8.5500 | 7.9000 | 7.9000 | -17.623% | 5 | 1,345 | -88.987% |
| 2026-06-04 | 9.9000 | 9.9000 | 9.5900 | 9.5900 | -1.742% | 3 | 1,342 | -90.928% |
| 2026-06-01 | 9.9500 | 10.0000 | 9.7600 | 9.7600 | -7.048% | 301 | 1,042 | -91.086% |
| 2026-05-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +16.667% | 1 | 1,041 | -91.714% |
| 2026-05-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.279% | 2 | 1,041 | -90.333% |
| 2026-05-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.415% | 100 | 1,041 | -91.907% |
| 2026-05-21 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.360% | 1 | 1,041 | -91.792% |
| 2026-05-20 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -6.908% | 1 | 1,041 | -92.314% |
| 2026-05-15 | 11.8800 | 12.5600 | 11.8400 | 12.1600 | -22.794% | 5 | 1,038 | -92.845% |
| 2026-05-13 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.568% | 1 | 1,041 | -94.476% |
| 2026-05-12 | 15.8100 | 16.3500 | 14.9000 | 15.8400 | -6.494% | 206 | 941 | -94.508% |
| 2026-05-11 | 16.9100 | 17.2800 | 16.6500 | 16.9400 | +1.255% | 16 | 940 | -94.864% |
| 2026-05-08 | 16.4800 | 16.7300 | 16.4800 | 16.7300 | +3.144% | 2 | 940 | -94.800% |
| 2026-05-07 | 16.2300 | 16.6300 | 16.2200 | 16.2200 | +1.185% | 3 | 940 | -94.636% |
| 2026-05-06 | 16.1000 | 16.1000 | 16.0000 | 16.0300 | +24.167% | 121 | 941 | -94.573% |
| 2026-05-05 | 12.9900 | 13.1800 | 12.6600 | 12.9100 | +1.334% | 116 | 940 | -93.261% |
| 2026-05-04 | 12.7800 | 13.0400 | 12.3400 | 12.7400 | -7.278% | 403 | 890 | -93.171% |
| 2026-04-30 | 14.3000 | 14.3000 | 13.7400 | 13.7400 | +7.765% | 3 | 862 | -93.668% |
| 2026-04-29 | 12.4500 | 12.7500 | 12.2400 | 12.7500 | -13.851% | 795 | 861 | -93.176% |
| 2026-04-28 | 13.5000 | 14.8000 | 13.5000 | 14.8000 | -9.480% | 4 | 242 | -94.122% |
| 2026-04-27 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -9.418% | 1 | 242 | -94.679% |
| 2026-04-24 | 16.0500 | 18.0500 | 16.0500 | 18.0500 | +1.633% | 7 | 242 | -95.180% |
| 2026-04-23 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -10.799% | 107 | 242 | -95.101% |
| 2026-04-22 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -4.094% | 1 | 135 | -95.630% |
| 2026-04-21 | 20.6000 | 20.7600 | 20.6000 | 20.7600 | -16.053% | 6 | 135 | -95.809% |
| 2026-04-17 | 24.8000 | 24.8000 | 24.6900 | 24.7300 | +7.662% | 22 | 135 | -96.482% |
| 2026-04-16 | 24.1800 | 24.7100 | 22.9700 | 22.9700 | -8.303% | 4 | 129 | -96.212% |
| 2026-04-14 | 22.9500 | 25.0500 | 22.9500 | 25.0500 | +17.275% | 17 | 129 | -96.527% |
| 2026-04-13 | 21.4000 | 21.4000 | 21.3600 | 21.3600 | -8.010% | 4 | 133 | -95.927% |
| 2026-04-10 | 23.5000 | 23.5000 | 22.7900 | 23.2200 | -10.692% | 7 | 133 | -96.253% |
| 2026-04-09 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -4.200% | 1 | 133 | -96.654% |
| 2026-04-08 | 27.0000 | 27.1400 | 27.0000 | 27.1400 | +9.480% | 2 | 133 | -96.794% |
| 2026-04-07 | 24.4600 | 24.7900 | 24.4500 | 24.7900 | +1.308% | 4 | 132 | -96.491% |
| 2026-04-06 | 25.7100 | 25.7100 | 24.4700 | 24.4700 | -4.860% | 172 | 132 | -96.445% |
| 2026-04-02 | 26.3000 | 26.3200 | 25.7200 | 25.7200 | -4.741% | 24 | 149 | -96.617% |
| 2026-04-01 | 26.9000 | 27.0000 | 26.8500 | 27.0000 | +32.223% | 4 | 149 | -96.778% |
| 2026-03-24 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +3.919% | 100 | 151 | -95.739% |
| 2026-03-23 | 19.0000 | 19.6500 | 18.9000 | 19.6500 | -11.005% | 220 | 151 | -95.573% |
| 2026-03-20 | 22.1500 | 22.1500 | 22.0800 | 22.0800 | +2.459% | 2 | 173 | -96.060% |
| 2026-03-19 | 20.8000 | 21.6600 | 20.8000 | 21.5500 | -21.636% | 101 | 173 | -95.963% |
| 2026-03-18 | 27.9200 | 28.5000 | 27.5000 | 27.5000 | -16.439% | 9 | 96 | -96.836% |
| 2026-03-17 | 32.8100 | 32.9100 | 32.8100 | 32.9100 | -8.583% | 2 | 99 | -97.356% |
| 2026-03-13 | 37.5900 | 37.6100 | 36.0000 | 36.0000 | -15.592% | 3 | 99 | -97.583% |
| 2026-03-10 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +9.219% | 2 | 98 | -97.960% |
| 2026-03-05 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -7.201% | 50 | 96 | -97.772% |
| 2026-03-03 | 41.8800 | 42.0900 | 41.8800 | 42.0800 | -14.541% | 3 | 126 | -97.933% |
| 2026-03-02 | 49.0700 | 49.8800 | 49.0700 | 49.2400 | +6.742% | 5 | 127 | -98.233% |
| 2026-02-27 | 46.0000 | 46.1300 | 46.0000 | 46.1300 | +4.841% | 2 | 123 | -98.114% |
| 2026-02-25 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.266% | 1 | 120 | -98.023% |
| 2026-02-24 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -5.131% | 1 | 120 | -97.998% |
| 2026-02-23 | 43.4600 | 45.8900 | 43.4200 | 45.8000 | +19.085% | 6 | 119 | -98.100% |
| 2026-02-20 | 36.5000 | 38.4600 | 36.5000 | 38.4600 | +13.184% | 5 | 122 | -97.738% |
| 2026-02-18 | 33.3600 | 33.9800 | 33.3600 | 33.9800 | +17.294% | 90 | 119 | -97.440% |
| 2026-02-17 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | -10.998% | 1 | 134 | -96.997% |
| 2026-02-13 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +8.500% | 2 | 135 | -97.327% |
| 2026-02-12 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -15.612% | 2 | 135 | -97.100% |
| 2026-02-11 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +2.954% | 2 | 133 | -97.553% |
| 2026-02-10 | 34.6300 | 34.6300 | 34.5300 | 34.5300 | -6.168% | 70 | 132 | -97.480% |
| 2026-02-09 | 36.4000 | 36.8000 | 36.4000 | 36.8000 | -7.235% | 50 | 97 | -97.636% |
| 2026-02-04 | 40.4200 | 40.4200 | 39.6700 | 39.6700 | +8.418% | 2 | 66 | -97.807% |
| 2026-02-03 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | +25.696% | 1 | 67 | -97.622% |
| 2026-02-02 | 28.8700 | 29.1100 | 28.8700 | 29.1100 | -18.755% | 11 | 67 | -97.011% |
| 2026-01-30 | 44.4000 | 44.4000 | 34.5800 | 35.8300 | -31.947% | 108 | 69 | -97.572% |
| 2026-01-29 | 64.1500 | 64.1500 | 46.5000 | 52.6500 | +10.726% | 55 | 35 | -98.348% |
| 2026-01-28 | 45.1300 | 47.5500 | 45.1300 | 47.5500 | +31.717% | 5 | 9 | -98.170% |
| 2026-01-26 | 37.0000 | 37.0000 | 36.1000 | 36.1000 | +22.789% | 2 | 4 | -97.590% |
| 2026-01-23 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | 0.000% | 3 | 3 | -97.041% |