GLD270319C00535000
GLD Mar 19 2027 535.00 Call
optionOPRA
EODOct 27, 2026
0.73USD-22.340%(-0.21)50Vol365OI
GLD270319C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | -22.340% | 50 | 365 | 0.000% |
| 2026-10-20 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -32.857% | 18 | 365 | -22.340% |
| 2026-10-06 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -13.580% | 2 | 364 | -47.857% |
| 2026-10-01 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -55.000% | 1 | 363 | -54.938% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -22.581% | 1 | 364 | -79.722% |
| 2026-09-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -45.614% | 1 | 363 | -84.301% |
| 2026-08-25 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.948% | 3 | 360 | -91.462% |
| 2026-08-21 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +197.786% | 1 | 359 | -90.954% |
| 2026-07-13 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -23.446% | 1 | 358 | -73.063% |
| 2026-06-29 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | +5.672% | 2 | 357 | -79.379% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 2 | 357 | -78.209% |
| 2026-06-24 | 3.5000 | 3.6500 | 3.5000 | 3.5500 | -13.835% | 4 | 357 | -79.437% |
| 2026-06-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -13.080% | 2 | 357 | -82.282% |
| 2026-06-18 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -8.846% | 2 | 355 | -84.599% |
| 2026-06-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 356 | -85.962% |
| 2026-06-12 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -17.667% | 29 | 355 | -84.792% |
| 2026-06-09 | 5.9000 | 5.9000 | 5.8300 | 5.8300 | -27.125% | 2 | 356 | -87.479% |
| 2026-06-01 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +5.960% | 2 | 354 | -90.875% |
| 2026-05-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -12.209% | 5 | 359 | -90.331% |
| 2026-05-26 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -16.098% | 7 | 359 | -91.512% |
| 2026-05-18 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.575% | 1 | 359 | -92.878% |
| 2026-05-15 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -16.888% | 2 | 359 | -93.133% |
| 2026-05-14 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -5.399% | 2 | 357 | -94.292% |
| 2026-05-12 | 13.5100 | 14.0000 | 13.1800 | 13.5200 | -5.256% | 9 | 355 | -94.601% |
| 2026-05-11 | 14.3200 | 14.3200 | 14.2700 | 14.2700 | +0.848% | 2 | 355 | -94.884% |
| 2026-05-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +8.846% | 4 | 355 | -94.841% |
| 2026-05-06 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | +17.647% | 2 | 353 | -94.385% |
| 2026-05-05 | 11.2500 | 11.3200 | 10.8400 | 11.0500 | -13.739% | 502 | 353 | -93.394% |
| 2026-05-01 | 11.5500 | 12.8100 | 11.5500 | 12.8100 | +3.725% | 14 | 324 | -94.301% |
| 2026-04-30 | 12.0200 | 12.3500 | 12.0200 | 12.3500 | -2.756% | 4 | 324 | -94.089% |
| 2026-04-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -40.682% | 1 | 322 | -94.252% |
| 2026-04-15 | 21.3300 | 21.4100 | 21.3300 | 21.4100 | -0.186% | 4 | 321 | -96.590% |
| 2026-04-14 | 21.1700 | 21.4500 | 21.1700 | 21.4500 | +15.946% | 2 | 323 | -96.597% |
| 2026-04-13 | 18.5600 | 18.5600 | 18.5000 | 18.5000 | -11.356% | 2 | 323 | -96.054% |
| 2026-04-10 | 20.6400 | 20.8700 | 20.6400 | 20.8700 | -3.825% | 2 | 322 | -96.502% |
| 2026-04-09 | 21.7100 | 21.7100 | 21.7000 | 21.7000 | -3.982% | 2 | 322 | -96.636% |
| 2026-04-02 | 22.7400 | 22.7400 | 22.6000 | 22.6000 | -8.871% | 2 | 323 | -96.770% |
| 2026-04-01 | 24.8000 | 24.8600 | 24.5900 | 24.8000 | +24.000% | 50 | 323 | -97.056% |
| 2026-03-27 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | +8.696% | 6 | 277 | -96.350% |
| 2026-03-26 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -5.882% | 1 | 272 | -96.033% |
| 2026-03-25 | 19.8000 | 19.8000 | 19.5400 | 19.5500 | +15.000% | 6 | 273 | -96.266% |
| 2026-03-24 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | -3.792% | 3 | 271 | -95.706% |
| 2026-03-20 | 17.8800 | 17.8800 | 17.6700 | 17.6700 | -3.178% | 40 | 271 | -95.869% |
| 2026-03-19 | 17.7000 | 18.3000 | 17.6400 | 18.2500 | -46.777% | 6 | 291 | -96.000% |
| 2026-03-12 | 34.9000 | 34.9000 | 34.2500 | 34.2900 | -4.803% | 4 | 294 | -97.871% |
| 2026-03-11 | 35.9900 | 36.0200 | 35.9900 | 36.0200 | -8.323% | 2 | 294 | -97.973% |
| 2026-02-27 | 39.4300 | 39.4300 | 39.2900 | 39.2900 | -2.506% | 2 | 294 | -98.142% |
| 2026-02-25 | 40.3000 | 40.6000 | 40.1000 | 40.3000 | +21.752% | 194 | 197 | -98.189% |
| 2026-02-20 | 33.3200 | 33.6000 | 33.0000 | 33.1000 | +30.624% | 186 | 197 | -97.795% |
| 2026-02-17 | 25.3700 | 25.3700 | 25.1200 | 25.3400 | -15.533% | 4 | 105 | -97.119% |
| 2026-02-10 | 29.7700 | 30.0000 | 29.7700 | 30.0000 | +10.457% | 80 | 105 | -97.567% |
| 2026-02-05 | 27.1600 | 27.1600 | 27.1600 | 27.1600 | +8.207% | 1 | 67 | -97.312% |
| 2026-02-02 | 29.5400 | 29.5400 | 25.1000 | 25.1000 | -23.939% | 3 | 66 | -97.092% |
| 2026-01-30 | 40.0000 | 40.6500 | 28.2800 | 33.0000 | -40.000% | 85 | 67 | -97.788% |
| 2026-01-29 | 58.7000 | 58.7000 | 55.0000 | 55.0000 | +12.245% | 3 | 8 | -98.673% |
| 2026-01-28 | 48.2200 | 49.0000 | 47.7600 | 49.0000 | 0.000% | 7 | 7 | -98.510% |