GLD270319C00530000
GLD Mar 19 2027 530.00 Call
optionOPRA
EODOct 27, 2026
0.83USD+5.063%(+0.04)1Vol15,440OI
GLD270319C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +5.063% | 1 | 15,441 | 0.000% |
| 2026-10-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 15,441 | +5.063% |
| 2026-10-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -6.742% | 5 | 15,441 | 0.000% |
| 2026-10-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 5 | 15,441 | -6.742% |
| 2026-10-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 17 | 15,441 | -18.627% |
| 2026-10-14 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | -20.290% | 500 | 15,824 | -24.545% |
| 2026-10-07 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.122% | 1 | 15,826 | -39.855% |
| 2026-10-06 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | -6.369% | 59 | 15,773 | -43.537% |
| 2026-10-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 100 | 15,695 | -47.134% |
| 2026-09-29 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | +1.744% | 500 | 15,340 | -52.571% |
| 2026-09-28 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | -22.172% | 5 | 15,343 | -51.744% |
| 2026-09-25 | 2.2200 | 2.2200 | 2.1900 | 2.2100 | -1.778% | 4 | 15,343 | -62.443% |
| 2026-09-24 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | -34.783% | 3 | 15,343 | -63.111% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.730% | 2 | 15,342 | -75.942% |
| 2026-09-16 | 3.7600 | 3.7800 | 3.7600 | 3.7800 | +1.613% | 35 | 15,345 | -78.042% |
| 2026-09-15 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | -25.600% | 2 | 15,346 | -77.688% |
| 2026-09-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 1 | 15,346 | -83.400% |
| 2026-09-04 | 4.9000 | 4.9900 | 4.9000 | 4.9900 | +13.152% | 2 | 15,346 | -83.367% |
| 2026-09-02 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +7.824% | 1 | 15,347 | -81.179% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.0900 | 4.0900 | -18.200% | 6 | 15,351 | -79.707% |
| 2026-08-31 | 5.0800 | 5.0800 | 4.9400 | 5.0000 | -19.355% | 5 | 15,351 | -83.400% |
| 2026-08-28 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | -25.659% | 3 | 15,352 | -86.613% |
| 2026-08-27 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +2.583% | 1 | 15,351 | -90.048% |
| 2026-08-26 | 7.9700 | 8.2500 | 7.9700 | 8.1300 | -10.166% | 7 | 15,351 | -89.791% |
| 2026-08-25 | 8.5000 | 9.0500 | 8.5000 | 9.0500 | +7.482% | 3 | 15,351 | -90.829% |
| 2026-08-21 | 7.5900 | 8.5500 | 7.5600 | 8.4200 | +34.720% | 42 | 15,327 | -90.143% |
| 2026-08-20 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +5.574% | 8 | 15,327 | -86.720% |
| 2026-08-19 | 5.4500 | 5.9200 | 5.4500 | 5.9200 | +30.110% | 6 | 15,327 | -85.980% |
| 2026-08-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.081% | 1 | 15,327 | -81.758% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +6.911% | 1 | 15,328 | -83.232% |
| 2026-08-14 | 5.2000 | 5.2000 | 4.6000 | 4.6300 | +4.045% | 5 | 15,327 | -82.073% |
| 2026-08-13 | 4.8400 | 4.9000 | 4.4500 | 4.4500 | -19.675% | 30,029 | 467 | -81.348% |
| 2026-08-12 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +6.538% | 50 | 498 | -85.018% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | +1.961% | 100 | 438 | -84.038% |
| 2026-08-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +40.884% | 1 | 438 | -83.725% |
| 2026-08-05 | 3.2000 | 3.6300 | 3.2000 | 3.6200 | +34.074% | 109 | 438 | -77.072% |
| 2026-07-24 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | -13.462% | 14 | 438 | -69.259% |
| 2026-07-17 | 3.2100 | 3.2100 | 3.1200 | 3.1200 | -7.692% | 2 | 438 | -73.397% |
| 2026-07-09 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -9.867% | 1 | 438 | -75.444% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 1 | 438 | -77.867% |
| 2026-07-06 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +5.714% | 2 | 438 | -77.568% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 437 | -76.286% |
| 2026-06-24 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | -24.547% | 2 | 436 | -77.867% |
| 2026-06-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -22.344% | 1 | 435 | -83.300% |
| 2026-06-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -26.182% | 1 | 434 | -87.031% |
| 2026-06-02 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -0.573% | 1 | 433 | -90.427% |
| 2026-05-27 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -8.211% | 1 | 434 | -90.482% |
| 2026-05-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 435 | -91.263% |
| 2026-05-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 434 | -91.700% |
| 2026-05-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.339% | 1 | 433 | -92.455% |
| 2026-05-15 | 11.6600 | 11.6600 | 11.0100 | 11.3800 | -28.875% | 12 | 433 | -92.707% |
| 2026-05-13 | 14.6400 | 16.0000 | 14.1600 | 16.0000 | +12.123% | 28 | 421 | -94.813% |
| 2026-05-12 | 14.3200 | 14.3500 | 14.2200 | 14.2700 | -5.120% | 9 | 422 | -94.184% |
| 2026-05-08 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +2.873% | 2 | 422 | -94.481% |
| 2026-05-07 | 15.6600 | 15.8300 | 13.8600 | 14.6200 | +7.342% | 18 | 421 | -94.323% |
| 2026-05-06 | 13.9200 | 14.3500 | 13.5800 | 13.6200 | +18.332% | 21 | 419 | -93.906% |
| 2026-05-05 | 13.5000 | 13.5000 | 11.0700 | 11.5100 | -1.032% | 66 | 408 | -92.789% |
| 2026-05-04 | 11.4600 | 11.6300 | 11.4600 | 11.6300 | +2.377% | 2 | 425 | -92.863% |
| 2026-04-29 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -6.271% | 107 | 424 | -92.694% |
| 2026-04-28 | 11.6000 | 12.1500 | 11.6000 | 12.1200 | -25.046% | 13 | 424 | -93.152% |
| 2026-04-24 | 15.1500 | 16.1700 | 15.1500 | 16.1700 | -9.614% | 14 | 429 | -94.867% |
| 2026-04-22 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +2.229% | 1 | 417 | -95.361% |
| 2026-04-21 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -22.188% | 1 | 417 | -95.257% |
| 2026-04-17 | 21.5000 | 22.4900 | 21.5000 | 22.4900 | +1.673% | 52 | 417 | -96.309% |
| 2026-04-14 | 21.8400 | 22.1200 | 21.8400 | 22.1200 | +10.988% | 2 | 417 | -96.248% |
| 2026-04-13 | 20.2000 | 20.2000 | 19.9300 | 19.9300 | -9.819% | 2 | 417 | -95.835% |
| 2026-04-10 | 21.9300 | 22.1000 | 21.9300 | 22.1000 | -4.080% | 2 | 416 | -96.244% |
| 2026-04-09 | 22.9000 | 23.1400 | 22.9000 | 23.0400 | -7.321% | 4 | 415 | -96.398% |
| 2026-04-08 | 24.4900 | 24.8600 | 24.3300 | 24.8600 | +4.017% | 148 | 415 | -96.661% |
| 2026-04-02 | 23.6000 | 23.9000 | 23.6000 | 23.9000 | -4.323% | 2 | 340 | -96.527% |
| 2026-04-01 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | +32.379% | 5 | 340 | -96.677% |
| 2026-03-26 | 18.7000 | 18.8700 | 18.7000 | 18.8700 | -8.130% | 8 | 344 | -95.601% |
| 2026-03-25 | 20.5100 | 20.6900 | 20.4100 | 20.5400 | +20.824% | 8 | 340 | -95.959% |
| 2026-03-23 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.556% | 1 | 340 | -95.118% |
| 2026-03-20 | 18.6800 | 18.7000 | 18.0000 | 18.0000 | -10.891% | 16 | 340 | -95.389% |
| 2026-03-19 | 19.1800 | 20.2000 | 19.1800 | 20.2000 | -23.485% | 161 | 341 | -95.891% |
| 2026-03-18 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -20.000% | 1 | 257 | -96.856% |
| 2026-03-13 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -16.456% | 1 | 257 | -97.485% |
| 2026-03-10 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +8.071% | 1 | 256 | -97.899% |
| 2026-03-09 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | +0.883% | 1 | 256 | -97.729% |
| 2026-03-05 | 36.4700 | 36.4700 | 36.2200 | 36.2300 | -11.785% | 298 | 255 | -97.709% |
| 2026-02-27 | 41.0700 | 41.0700 | 41.0700 | 41.0700 | -0.460% | 1 | 254 | -97.979% |
| 2026-02-25 | 41.3600 | 41.3600 | 41.2600 | 41.2600 | -3.168% | 2 | 253 | -97.988% |
| 2026-02-23 | 41.9000 | 42.6100 | 41.8600 | 42.6100 | +18.724% | 6 | 253 | -98.052% |
| 2026-02-20 | 35.6100 | 35.8900 | 35.6100 | 35.8900 | +14.118% | 3 | 252 | -97.687% |
| 2026-02-18 | 31.4100 | 31.6000 | 31.2800 | 31.4500 | +17.482% | 5 | 249 | -97.361% |
| 2026-02-17 | 26.8000 | 26.8000 | 26.7700 | 26.7700 | -15.605% | 2 | 249 | -96.900% |
| 2026-02-13 | 29.8300 | 31.7200 | 29.8300 | 31.7200 | -0.094% | 3 | 249 | -97.383% |
| 2026-02-12 | 32.2800 | 32.3800 | 31.7500 | 31.7500 | -7.245% | 3 | 249 | -97.386% |
| 2026-02-11 | 34.2300 | 34.2300 | 34.2300 | 34.2300 | +9.361% | 1 | 249 | -97.575% |
| 2026-02-10 | 32.5600 | 32.5600 | 30.9700 | 31.3000 | -2.614% | 265 | 249 | -97.348% |
| 2026-02-06 | 32.1400 | 32.1400 | 32.1400 | 32.1400 | +13.129% | 2 | 210 | -97.418% |
| 2026-02-05 | 27.5000 | 28.4100 | 27.5000 | 28.4100 | -13.358% | 216 | 208 | -97.078% |
| 2026-02-04 | 38.3400 | 38.3400 | 32.7900 | 32.7900 | -11.378% | 4 | 222 | -97.469% |
| 2026-02-03 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +31.113% | 200 | 218 | -97.757% |
| 2026-02-02 | 28.2200 | 28.2200 | 28.2200 | 28.2200 | -21.085% | 2 | 19 | -97.059% |
| 2026-01-30 | 41.5000 | 41.5000 | 35.7600 | 35.7600 | -27.889% | 5 | 17 | -97.679% |
| 2026-01-29 | 60.7100 | 60.7100 | 39.4300 | 49.5900 | +13.142% | 12 | 18 | -98.326% |
| 2026-01-28 | 43.8300 | 43.8300 | 43.8300 | 43.8300 | +33.303% | 1 | 11 | -98.106% |
| 2026-01-27 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | -0.575% | 2 | 10 | -97.476% |
| 2026-01-26 | 32.7800 | 34.8100 | 32.7800 | 33.0700 | 0.000% | 8 | 8 | -97.490% |