GLD270319C00525000
GLD Mar 19 2027 525.00 Call
optionOPRA
EODNov 2, 2026
0.78USD-14.286%(-0.13)60Vol522OI
GLD270319C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8000 | 0.8000 | 0.7100 | 0.7800 | -14.286% | 60 | 477 | 0.000% |
| 2026-10-27 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +12.346% | 24 | 485 | -14.286% |
| 2026-10-26 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | -13.830% | 2 | 483 | -3.704% |
| 2026-10-22 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -5.051% | 2 | 481 | -17.021% |
| 2026-10-21 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -1.980% | 7 | 486 | -21.212% |
| 2026-10-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -18.548% | 5 | 488 | -22.772% |
| 2026-10-19 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 10 | 498 | -37.097% |
| 2026-10-16 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -0.741% | 20 | 498 | -41.791% |
| 2026-10-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -12.338% | 10 | 488 | -42.222% |
| 2026-10-09 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.944% | 3 | 485 | -49.351% |
| 2026-10-07 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -13.253% | 1 | 485 | -45.833% |
| 2026-10-06 | 1.5900 | 1.6600 | 1.5700 | 1.6600 | -1.190% | 63 | 535 | -53.012% |
| 2026-10-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.579% | 1 | 536 | -53.571% |
| 2026-09-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.523% | 1 | 535 | -58.947% |
| 2026-09-28 | 1.8600 | 1.9900 | 1.8000 | 1.9900 | -42.151% | 16 | 522 | -60.804% |
| 2026-09-21 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -4.709% | 1 | 522 | -77.326% |
| 2026-09-16 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -8.376% | 1 | 523 | -78.393% |
| 2026-09-15 | 3.9500 | 3.9500 | 3.9400 | 3.9400 | -20.404% | 2 | 523 | -80.203% |
| 2026-09-10 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | -7.303% | 41 | 483 | -84.242% |
| 2026-09-08 | 5.3300 | 5.3400 | 5.3300 | 5.3400 | -2.909% | 2 | 483 | -85.393% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.4700 | 5.5000 | -8.027% | 24 | 486 | -85.818% |
| 2026-09-03 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +33.781% | 1 | 485 | -86.957% |
| 2026-09-02 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -0.667% | 2 | 483 | -82.550% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -31.298% | 1 | 484 | -82.667% |
| 2026-08-28 | 6.8000 | 6.8000 | 6.5500 | 6.5500 | -21.744% | 6 | 484 | -88.092% |
| 2026-08-27 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -3.460% | 1 | 483 | -90.681% |
| 2026-08-26 | 8.7000 | 8.8400 | 8.6700 | 8.6700 | -12.777% | 48 | 445 | -91.003% |
| 2026-08-25 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +6.197% | 2 | 445 | -92.153% |
| 2026-08-24 | 9.9700 | 9.9700 | 9.2500 | 9.3600 | +3.425% | 12 | 446 | -91.667% |
| 2026-08-21 | 8.8500 | 9.0600 | 8.6900 | 9.0500 | +42.970% | 30 | 431 | -91.381% |
| 2026-08-19 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +42.247% | 2 | 431 | -87.678% |
| 2026-08-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -22.067% | 50 | 381 | -82.472% |
| 2026-08-11 | 6.1500 | 6.2100 | 5.7100 | 5.7100 | +11.742% | 16 | 397 | -86.340% |
| 2026-08-10 | 4.9600 | 5.1100 | 4.9600 | 5.1100 | -2.667% | 6 | 396 | -84.736% |
| 2026-08-07 | 5.3000 | 5.6000 | 5.0500 | 5.2500 | +34.615% | 6 | 396 | -85.143% |
| 2026-08-05 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | +38.790% | 4 | 395 | -80.000% |
| 2026-07-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.020% | 1 | 396 | -72.242% |
| 2026-07-24 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | -5.380% | 2 | 396 | -73.913% |
| 2026-07-13 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -5.672% | 3 | 395 | -75.316% |
| 2026-07-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 1 | 394 | -76.716% |
| 2026-07-08 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | -5.263% | 2 | 395 | -78.333% |
| 2026-07-06 | 3.9600 | 3.9600 | 3.8000 | 3.8000 | +2.703% | 13 | 384 | -79.474% |
| 2026-06-29 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | -1.070% | 4 | 382 | -78.919% |
| 2026-06-24 | 3.8800 | 3.9500 | 3.7400 | 3.7400 | -40.635% | 16 | 378 | -79.144% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.255% | 9 | 383 | -87.619% |
| 2026-06-15 | 6.5000 | 6.5800 | 6.4500 | 6.5800 | +53.738% | 14 | 383 | -88.146% |
| 2026-06-11 | 5.1500 | 5.1500 | 4.2800 | 4.2800 | -11.570% | 3 | 383 | -81.776% |
| 2026-06-10 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -21.301% | 10 | 389 | -83.884% |
| 2026-06-09 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -8.889% | 10 | 393 | -87.317% |
| 2026-06-05 | 7.0000 | 7.0000 | 6.6000 | 6.7500 | -18.675% | 84 | 427 | -88.444% |
| 2026-06-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.657% | 10 | 427 | -90.602% |
| 2026-06-02 | 9.2400 | 9.2900 | 9.2400 | 9.2900 | -7.562% | 8 | 427 | -91.604% |
| 2026-05-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +20.359% | 1 | 428 | -92.239% |
| 2026-05-27 | 8.3500 | 8.4500 | 8.3500 | 8.3500 | -8.443% | 22 | 429 | -90.659% |
| 2026-05-26 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +1.899% | 17 | 429 | -91.447% |
| 2026-05-21 | 10.1200 | 10.1200 | 8.9500 | 8.9500 | -17.053% | 3 | 428 | -91.285% |
| 2026-05-20 | 10.2500 | 10.7900 | 10.2500 | 10.7900 | +0.093% | 6 | 431 | -92.771% |
| 2026-05-19 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -5.439% | 2 | 431 | -92.764% |
| 2026-05-18 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | -2.647% | 20 | 411 | -93.158% |
| 2026-05-15 | 11.7700 | 11.7700 | 11.7100 | 11.7100 | -24.354% | 2 | 411 | -93.339% |
| 2026-05-13 | 15.2500 | 15.4800 | 15.2500 | 15.4800 | -3.551% | 2 | 412 | -94.961% |
| 2026-05-11 | 15.9500 | 16.1500 | 15.9500 | 16.0500 | +1.007% | 8 | 412 | -95.140% |
| 2026-05-08 | 15.5900 | 15.8900 | 15.5900 | 15.8900 | -1.366% | 4 | 412 | -95.091% |
| 2026-05-07 | 15.7700 | 16.1100 | 15.7700 | 16.1100 | +4.204% | 92 | 412 | -95.158% |
| 2026-05-06 | 14.9000 | 15.4600 | 14.9000 | 15.4600 | +27.034% | 2 | 412 | -94.955% |
| 2026-05-05 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +1.501% | 1 | 411 | -93.591% |
| 2026-05-04 | 12.3500 | 12.6800 | 11.6000 | 11.9900 | -10.722% | 247 | 410 | -93.495% |
| 2026-05-01 | 13.4100 | 13.4300 | 13.4100 | 13.4300 | +3.467% | 4 | 165 | -94.192% |
| 2026-04-30 | 12.8600 | 13.0600 | 12.8600 | 12.9800 | +3.923% | 4 | 165 | -93.991% |
| 2026-04-28 | 12.4100 | 12.4900 | 12.4100 | 12.4900 | -22.901% | 2 | 165 | -93.755% |
| 2026-04-24 | 16.8000 | 16.8000 | 16.2000 | 16.2000 | -3.399% | 18 | 164 | -95.185% |
| 2026-04-23 | 16.6000 | 16.7700 | 16.6000 | 16.7700 | -28.087% | 2 | 154 | -95.349% |
| 2026-04-17 | 23.7600 | 23.7600 | 23.3200 | 23.3200 | +0.474% | 5 | 153 | -96.655% |
| 2026-04-15 | 23.3500 | 23.3500 | 23.2100 | 23.2100 | +6.517% | 2 | 153 | -96.639% |
| 2026-04-10 | 22.6900 | 22.7200 | 21.7600 | 21.7900 | -10.477% | 170 | 152 | -96.420% |
| 2026-04-09 | 24.2700 | 24.3400 | 24.2700 | 24.3400 | -2.989% | 2 | 202 | -96.795% |
| 2026-04-08 | 25.1500 | 25.1500 | 25.0900 | 25.0900 | +7.360% | 2 | 201 | -96.891% |
| 2026-04-07 | 23.0000 | 23.3700 | 23.0000 | 23.3700 | -6.892% | 4 | 201 | -96.662% |
| 2026-04-02 | 25.0300 | 25.1000 | 24.9700 | 25.1000 | -5.851% | 6 | 199 | -96.892% |
| 2026-04-01 | 26.6800 | 26.8300 | 26.2100 | 26.6600 | +37.494% | 206 | 199 | -97.074% |
| 2026-03-26 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -11.864% | 3 | 154 | -95.977% |
| 2026-03-25 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +11.675% | 1 | 151 | -96.455% |
| 2026-03-23 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +3.684% | 1 | 151 | -96.041% |
| 2026-03-20 | 21.2300 | 21.3200 | 19.0000 | 19.0000 | -10.293% | 85 | 151 | -95.895% |
| 2026-03-19 | 19.2000 | 21.1800 | 19.2000 | 21.1800 | -24.357% | 2 | 149 | -96.317% |
| 2026-03-18 | 27.6500 | 28.0000 | 27.6500 | 28.0000 | -10.856% | 2 | 148 | -97.214% |
| 2026-03-17 | 32.6800 | 32.6800 | 31.4100 | 31.4100 | -3.473% | 15 | 148 | -97.517% |
| 2026-03-16 | 32.3500 | 32.5400 | 32.3500 | 32.5400 | -6.008% | 3 | 140 | -97.603% |
| 2026-03-13 | 36.1800 | 36.2300 | 34.6200 | 34.6200 | -8.291% | 94 | 139 | -97.747% |
| 2026-03-12 | 37.4500 | 37.7500 | 37.4500 | 37.7500 | -10.119% | 35 | 137 | -97.934% |
| 2026-03-10 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +11.435% | 5 | 137 | -98.143% |
| 2026-03-05 | 37.9000 | 37.9000 | 37.6900 | 37.6900 | -10.433% | 2 | 132 | -97.930% |
| 2026-03-04 | 42.0800 | 42.0800 | 42.0800 | 42.0800 | +9.869% | 1 | 133 | -98.146% |
| 2026-03-03 | 37.9500 | 41.0000 | 37.9500 | 38.3000 | -18.804% | 18 | 132 | -97.963% |
| 2026-03-02 | 44.1500 | 47.1700 | 44.1500 | 47.1700 | +8.737% | 10 | 116 | -98.346% |
| 2026-02-27 | 43.0300 | 43.3800 | 43.0300 | 43.3800 | +7.456% | 2 | 113 | -98.202% |
| 2026-02-26 | 41.0900 | 41.0900 | 40.3700 | 40.3700 | -7.195% | 2 | 113 | -98.068% |
| 2026-02-25 | 43.4800 | 43.5000 | 43.4800 | 43.5000 | +8.750% | 6 | 114 | -98.207% |
| 2026-02-24 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.977% | 2 | 114 | -98.050% |
| 2026-02-23 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +18.588% | 4 | 112 | -98.186% |
| 2026-02-20 | 35.9600 | 36.2600 | 35.6700 | 36.2600 | +10.819% | 4 | 112 | -97.849% |
| 2026-02-18 | 32.5400 | 32.7200 | 32.5400 | 32.7200 | +14.767% | 2 | 113 | -97.616% |
| 2026-02-12 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -23.973% | 1 | 114 | -97.264% |
| 2026-02-11 | 34.8700 | 37.5000 | 34.8700 | 37.5000 | +15.385% | 2 | 115 | -97.920% |
| 2026-02-10 | 32.4400 | 32.5300 | 32.3100 | 32.5000 | -8.887% | 8 | 114 | -97.600% |
| 2026-02-09 | 35.0000 | 35.6700 | 35.0000 | 35.6700 | +5.221% | 4 | 112 | -97.813% |
| 2026-02-04 | 39.2700 | 39.2700 | 33.4100 | 33.9000 | +25.370% | 5 | 113 | -97.699% |
| 2026-02-02 | 32.1400 | 32.1400 | 27.0400 | 27.0400 | -22.142% | 12 | 112 | -97.115% |
| 2026-01-30 | 44.2000 | 44.2000 | 34.7300 | 34.7300 | -28.978% | 18 | 111 | -97.754% |
| 2026-01-29 | 64.2000 | 64.2000 | 45.7000 | 48.9000 | +6.189% | 15 | 104 | -98.405% |
| 2026-01-28 | 42.2500 | 46.3400 | 42.2500 | 46.0500 | +33.208% | 114 | 100 | -98.306% |
| 2026-01-26 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | 0.000% | 2 | 2 | -97.744% |