GLD270319C00545000
GLD Mar 19 2027 545.00 Call
optionOPRA
EODNov 2, 2026
0.65USD0.000%(0.00)1Vol429OI
GLD270319C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 429 | 0.000% |
| 2026-10-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -19.753% | 1 | 429 | 0.000% |
| 2026-10-20 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | -21.359% | 31 | 398 | -19.753% |
| 2026-10-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +8.421% | 1 | 399 | -36.893% |
| 2026-10-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -26.923% | 1 | 400 | -31.579% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 1 | 399 | -50.000% |
| 2026-10-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -60.882% | 11 | 400 | -51.128% |
| 2026-09-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.595% | 1 | 400 | -80.882% |
| 2026-09-14 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -24.762% | 1 | 400 | -79.430% |
| 2026-09-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.168% | 50 | 375 | -84.524% |
| 2026-09-03 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +39.167% | 4 | 375 | -87.026% |
| 2026-09-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 376 | -81.944% |
| 2026-09-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -26.667% | 1 | 376 | -83.117% |
| 2026-08-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -30.464% | 2 | 378 | -87.619% |
| 2026-08-25 | 7.5500 | 7.5500 | 7.5000 | 7.5500 | +64.130% | 80 | 368 | -91.391% |
| 2026-08-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +43.750% | 1 | 368 | -85.870% |
| 2026-08-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +38.528% | 1 | 369 | -79.688% |
| 2026-07-27 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -8.696% | 1 | 369 | -71.861% |
| 2026-07-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -5.243% | 1 | 370 | -74.308% |
| 2026-07-22 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -11.000% | 1 | 370 | -75.655% |
| 2026-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -41.520% | 5 | 370 | -78.333% |
| 2026-06-15 | 5.3100 | 5.3100 | 5.1300 | 5.1300 | -33.892% | 2 | 369 | -87.329% |
| 2026-05-22 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -18.828% | 1 | 369 | -91.624% |
| 2026-05-18 | 9.4600 | 9.5600 | 9.4600 | 9.5600 | -7.094% | 2 | 370 | -93.201% |
| 2026-05-15 | 9.5500 | 10.2900 | 9.4200 | 10.2900 | -18.203% | 6 | 370 | -93.683% |
| 2026-05-12 | 12.1700 | 12.5800 | 12.0700 | 12.5800 | -1.565% | 5 | 372 | -94.833% |
| 2026-05-07 | 13.4200 | 13.5100 | 12.7000 | 12.7800 | +8.213% | 848 | 372 | -94.914% |
| 2026-05-06 | 11.5000 | 12.1300 | 11.4300 | 11.8100 | +23.021% | 878 | 258 | -94.496% |
| 2026-05-05 | 9.9800 | 9.9800 | 9.6000 | 9.6000 | +13.609% | 397 | 300 | -93.229% |
| 2026-05-01 | 10.9000 | 11.0100 | 8.4500 | 8.4500 | -25.221% | 24 | 442 | -92.308% |
| 2026-04-30 | 11.0200 | 11.3000 | 11.0200 | 11.3000 | +4.533% | 6 | 442 | -94.248% |
| 2026-04-28 | 10.2300 | 10.8100 | 10.2300 | 10.8100 | -22.398% | 8 | 439 | -93.987% |
| 2026-04-23 | 14.0500 | 14.0500 | 13.9300 | 13.9300 | -7.992% | 6 | 439 | -95.334% |
| 2026-04-22 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -21.636% | 15 | 439 | -95.707% |
| 2026-04-17 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +3.983% | 1 | 447 | -96.636% |
| 2026-04-16 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -2.313% | 1 | 447 | -96.502% |
| 2026-04-15 | 19.4000 | 19.4000 | 19.0200 | 19.0200 | -5.232% | 2 | 448 | -96.583% |
| 2026-04-14 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +19.464% | 2 | 447 | -96.761% |
| 2026-04-13 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -10.016% | 4 | 447 | -96.131% |
| 2026-04-10 | 18.5500 | 18.9700 | 18.5500 | 18.6700 | -9.413% | 104 | 447 | -96.518% |
| 2026-04-09 | 20.3200 | 20.8700 | 20.3200 | 20.6100 | -5.067% | 32 | 445 | -96.846% |
| 2026-04-08 | 21.8800 | 21.8800 | 21.7100 | 21.7100 | +11.105% | 36 | 445 | -97.006% |
| 2026-04-07 | 19.9400 | 20.0200 | 19.5400 | 19.5400 | -3.171% | 10 | 447 | -96.673% |
| 2026-04-06 | 20.4700 | 20.4700 | 20.0100 | 20.1800 | -11.762% | 6 | 449 | -96.779% |
| 2026-04-01 | 22.5000 | 22.8700 | 22.0000 | 22.8700 | +15.797% | 6 | 449 | -97.158% |
| 2026-03-30 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +3.403% | 5 | 450 | -96.709% |
| 2026-03-27 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +4.830% | 5 | 454 | -96.597% |
| 2026-03-25 | 18.3200 | 18.3300 | 18.2200 | 18.2200 | +5.014% | 6 | 459 | -96.432% |
| 2026-03-19 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -21.136% | 10 | 459 | -96.254% |
| 2026-03-18 | 22.7800 | 22.7800 | 22.0000 | 22.0000 | -16.286% | 8 | 469 | -97.045% |
| 2026-03-17 | 26.7600 | 26.7600 | 26.2800 | 26.2800 | -6.143% | 5 | 468 | -97.527% |
| 2026-03-16 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -21.038% | 1 | 468 | -97.679% |
| 2026-03-10 | 35.8300 | 36.1500 | 35.4600 | 35.4600 | +1.170% | 10 | 467 | -98.167% |
| 2026-03-06 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +8.581% | 1 | 474 | -98.146% |
| 2026-03-05 | 32.3600 | 32.3600 | 32.2700 | 32.2800 | -5.448% | 298 | 473 | -97.986% |
| 2026-03-04 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | -0.756% | 4 | 622 | -98.096% |
| 2026-03-03 | 32.0000 | 34.5500 | 32.0000 | 34.4000 | -16.707% | 10 | 626 | -98.110% |
| 2026-03-02 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +10.251% | 1 | 621 | -98.426% |
| 2026-02-27 | 37.6100 | 37.6100 | 36.9800 | 37.4600 | +0.970% | 18 | 621 | -98.265% |
| 2026-02-25 | 37.2000 | 37.3200 | 37.0200 | 37.1000 | -0.961% | 152 | 561 | -98.248% |
| 2026-02-23 | 37.1500 | 38.1300 | 37.1200 | 37.4600 | +11.821% | 125 | 561 | -98.265% |
| 2026-02-20 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | +20.504% | 2 | 558 | -98.060% |
| 2026-02-18 | 26.3300 | 27.8000 | 26.2200 | 27.8000 | +19.058% | 841 | 556 | -97.662% |
| 2026-02-17 | 23.5700 | 23.6300 | 23.3500 | 23.3500 | -24.458% | 4 | 136 | -97.216% |
| 2026-02-09 | 30.8800 | 30.9100 | 30.8800 | 30.9100 | -1.404% | 216 | 136 | -97.897% |
| 2026-02-03 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -1.909% | 20 | 28 | -97.927% |
| 2026-01-30 | 31.9500 | 31.9600 | 31.9500 | 31.9600 | +12.615% | 2 | 19 | -97.966% |
| 2026-01-27 | 28.5700 | 28.6000 | 28.3800 | 28.3800 | +13.520% | 3 | 18 | -97.710% |
| 2026-01-23 | 23.2500 | 25.0000 | 23.2500 | 25.0000 | 0.000% | 18 | 18 | -97.400% |