GLD270319C00540000
GLD Mar 19 2027 540.00 Call
optionOPRA
InactiveOct 23, 2026
0.74USD-21.277%(-0.20)3Vol1,246OI
GLD270319C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -21.277% | 3 | 1,249 | 0.000% |
| 2026-10-21 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +9.302% | 1 | 1,249 | -21.277% |
| 2026-10-20 | 0.9200 | 0.9300 | 0.8600 | 0.8600 | -11.340% | 47 | 1,241 | -13.953% |
| 2026-10-19 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -9.346% | 1 | 1,241 | -23.711% |
| 2026-10-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -17.692% | 1 | 1,241 | -30.841% |
| 2026-10-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 1 | 1,240 | -43.077% |
| 2026-10-06 | 1.3500 | 1.3700 | 1.3300 | 1.3700 | -13.836% | 3 | 1,239 | -45.985% |
| 2026-09-29 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -0.625% | 1 | 1,238 | -53.459% |
| 2026-09-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.568% | 2 | 1,239 | -53.750% |
| 2026-09-25 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -16.055% | 4 | 1,243 | -59.563% |
| 2026-09-23 | 2.4800 | 2.4800 | 2.1800 | 2.1800 | -20.727% | 45 | 1,242 | -66.055% |
| 2026-09-21 | 2.8800 | 2.8800 | 2.7500 | 2.7500 | -23.611% | 3 | 1,242 | -73.091% |
| 2026-09-17 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | +0.279% | 3 | 1,243 | -79.444% |
| 2026-09-16 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -19.687% | 3 | 1,243 | -79.387% |
| 2026-09-08 | 4.4600 | 4.4700 | 4.4600 | 4.4700 | -14.203% | 2 | 1,243 | -83.445% |
| 2026-09-03 | 4.8700 | 5.2100 | 4.8700 | 5.2100 | +37.105% | 13 | 1,240 | -85.797% |
| 2026-09-02 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 0.000% | 2 | 1,241 | -80.526% |
| 2026-09-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -16.667% | 1 | 1,241 | -80.526% |
| 2026-08-31 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -43.000% | 1 | 1,240 | -83.772% |
| 2026-08-25 | 7.5000 | 8.0500 | 7.5000 | 8.0000 | -3.030% | 8 | 1,235 | -90.750% |
| 2026-08-24 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | +11.036% | 6 | 1,241 | -91.030% |
| 2026-08-21 | 6.6500 | 7.4300 | 6.6500 | 7.4300 | +33.633% | 4 | 1,238 | -90.040% |
| 2026-08-20 | 5.2900 | 5.5600 | 5.2900 | 5.5600 | +3.925% | 5 | 1,236 | -86.691% |
| 2026-08-19 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +24.419% | 7 | 1,237 | -86.168% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.118% | 1 | 1,236 | -82.791% |
| 2026-08-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.707% | 1 | 1,237 | -82.254% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.726% | 1 | 1,238 | -81.951% |
| 2026-08-13 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -13.958% | 1 | 1,237 | -82.082% |
| 2026-08-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +41.176% | 1 | 1,237 | -84.583% |
| 2026-08-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +49.780% | 1 | 1,236 | -78.235% |
| 2026-08-04 | 2.6800 | 2.6800 | 2.2700 | 2.2700 | -3.404% | 5 | 1,231 | -67.401% |
| 2026-07-29 | 2.4100 | 2.4200 | 2.3200 | 2.3500 | -4.082% | 6 | 1,225 | -68.511% |
| 2026-07-27 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | -8.582% | 20 | 1,206 | -69.796% |
| 2026-07-22 | 2.9600 | 2.9600 | 2.6800 | 2.6800 | +3.077% | 2 | 1,205 | -72.388% |
| 2026-07-13 | 2.6800 | 2.6800 | 2.5000 | 2.6000 | -10.035% | 28 | 1,187 | -71.538% |
| 2026-07-08 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -14.497% | 3 | 1,184 | -74.394% |
| 2026-07-02 | 3.2400 | 3.3800 | 3.2300 | 3.3800 | -6.111% | 22 | 1,163 | -78.107% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 1 | 1,163 | -79.444% |
| 2026-06-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -36.581% | 2 | 1,163 | -78.551% |
| 2026-06-15 | 5.6300 | 5.6300 | 5.4400 | 5.4400 | +34.653% | 2 | 1,163 | -86.397% |
| 2026-06-11 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -48.990% | 10 | 1,153 | -81.683% |
| 2026-05-22 | 8.1500 | 8.1500 | 7.9200 | 7.9200 | -38.318% | 4 | 1,152 | -90.657% |
| 2026-05-12 | 12.8600 | 12.8600 | 12.8400 | 12.8400 | -4.108% | 4 | 1,150 | -94.237% |
| 2026-05-11 | 13.2100 | 13.3900 | 13.2100 | 13.3900 | +1.209% | 2 | 1,150 | -94.473% |
| 2026-05-08 | 13.8000 | 14.0800 | 13.1000 | 13.2300 | -2.935% | 26 | 1,150 | -94.407% |
| 2026-05-07 | 13.3200 | 13.6300 | 13.3200 | 13.6300 | +11.813% | 400 | 1,149 | -94.571% |
| 2026-05-06 | 12.4600 | 13.2200 | 12.0700 | 12.1900 | +17.099% | 804 | 1,245 | -93.929% |
| 2026-05-05 | 10.5600 | 12.3500 | 10.3100 | 10.4100 | +0.483% | 1,069 | 846 | -92.891% |
| 2026-05-04 | 10.2700 | 10.3600 | 10.2700 | 10.3600 | -10.997% | 2 | 671 | -92.857% |
| 2026-04-30 | 11.0200 | 11.6400 | 10.8900 | 11.6400 | -3.402% | 28 | 671 | -93.643% |
| 2026-04-28 | 10.6900 | 12.0500 | 10.6900 | 12.0500 | -16.203% | 3 | 672 | -93.859% |
| 2026-04-24 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +0.349% | 2 | 673 | -94.854% |
| 2026-04-23 | 14.3200 | 14.3400 | 14.3200 | 14.3300 | -31.435% | 10 | 671 | -94.836% |
| 2026-04-15 | 20.8800 | 21.0000 | 20.8800 | 20.9000 | +6.091% | 3 | 667 | -96.459% |
| 2026-04-14 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +0.870% | 1 | 667 | -96.244% |
| 2026-04-10 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -8.610% | 1 | 668 | -96.211% |
| 2026-04-07 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +3.237% | 4 | 668 | -96.537% |
| 2026-04-06 | 21.7000 | 22.3000 | 20.5000 | 20.7000 | -3.900% | 155 | 668 | -96.425% |
| 2026-04-02 | 22.0400 | 22.0400 | 21.5400 | 21.5400 | -4.690% | 210 | 619 | -96.565% |
| 2026-04-01 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.604% | 1 | 619 | -96.726% |
| 2026-03-31 | 20.9000 | 21.2000 | 20.7000 | 21.2000 | +10.187% | 3 | 620 | -96.509% |
| 2026-03-30 | 19.3200 | 19.3200 | 19.2400 | 19.2400 | +13.846% | 8 | 620 | -96.154% |
| 2026-03-26 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.011% | 1 | 620 | -95.621% |
| 2026-03-25 | 18.9100 | 18.9100 | 18.7800 | 18.7800 | +25.200% | 4 | 620 | -96.060% |
| 2026-03-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -10.018% | 2 | 620 | -95.067% |
| 2026-03-23 | 17.2000 | 17.2000 | 16.6700 | 16.6700 | -8.457% | 6 | 622 | -95.561% |
| 2026-03-20 | 18.2900 | 18.2900 | 18.2100 | 18.2100 | -20.860% | 2 | 622 | -95.936% |
| 2026-03-18 | 22.9000 | 23.0100 | 22.9000 | 23.0100 | -23.580% | 2 | 622 | -96.784% |
| 2026-03-13 | 30.1700 | 30.1700 | 30.1100 | 30.1100 | -18.622% | 5 | 622 | -97.542% |
| 2026-03-10 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +8.029% | 5 | 622 | -98.000% |
| 2026-03-09 | 34.1700 | 34.2500 | 34.1700 | 34.2500 | +2.086% | 2 | 618 | -97.839% |
| 2026-03-05 | 33.6200 | 33.6900 | 33.5100 | 33.5500 | -4.143% | 4 | 621 | -97.794% |
| 2026-03-03 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -9.467% | 3 | 623 | -97.886% |
| 2026-02-25 | 38.8000 | 39.1000 | 38.6200 | 38.6600 | +7.748% | 604 | 334 | -98.086% |
| 2026-02-24 | 35.8100 | 35.8800 | 35.8100 | 35.8800 | +8.203% | 2 | 334 | -97.938% |
| 2026-02-20 | 31.8400 | 33.1600 | 31.8400 | 33.1600 | +21.022% | 11 | 334 | -97.768% |
| 2026-02-18 | 27.5300 | 27.5300 | 27.4000 | 27.4000 | +11.111% | 596 | 337 | -97.299% |
| 2026-02-17 | 24.5500 | 24.8000 | 24.4800 | 24.6600 | -1.792% | 60 | 40 | -96.999% |
| 2026-02-12 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -12.964% | 3 | 12 | -97.053% |
| 2026-02-10 | 29.1700 | 29.1700 | 28.8500 | 28.8500 | -12.043% | 4 | 14 | -97.435% |
| 2026-02-09 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +9.333% | 3 | 14 | -97.744% |
| 2026-02-04 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -7.550% | 2 | 11 | -97.533% |
| 2026-02-03 | 33.3200 | 33.3200 | 32.4000 | 32.4500 | +0.154% | 3 | 11 | -97.720% |
| 2026-01-30 | 35.4400 | 35.4400 | 30.7000 | 32.4000 | -33.634% | 7 | 12 | -97.716% |
| 2026-01-29 | 48.5000 | 48.8200 | 48.5000 | 48.8200 | +14.333% | 3 | 6 | -98.484% |
| 2026-01-28 | 41.5000 | 42.7000 | 41.0000 | 42.7000 | 0.000% | 4 | 4 | -98.267% |