GLD270319C00550000
GLD Mar 19 2027 550.00 Call
optionOPRA
EODNov 3, 2026
0.56USD-1.754%(-0.01)9Vol4,617OI
GLD270319C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 9 | 4,608 | 0.000% |
| 2026-10-30 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | -16.176% | 1,001 | 4,236 | -1.754% |
| 2026-10-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 4,237 | -17.647% |
| 2026-10-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 1 | 4,238 | -20.000% |
| 2026-10-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 1 | 4,237 | -22.222% |
| 2026-10-21 | 0.7600 | 0.7900 | 0.7400 | 0.7900 | 0.000% | 16 | 4,251 | -29.114% |
| 2026-10-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -16.842% | 1 | 4,251 | -29.114% |
| 2026-10-16 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | -4.040% | 30 | 4,251 | -41.053% |
| 2026-10-14 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -7.477% | 6 | 4,250 | -43.434% |
| 2026-10-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -9.322% | 1 | 4,249 | -47.664% |
| 2026-10-09 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +13.462% | 2 | 4,249 | -52.542% |
| 2026-10-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 5 | 4,254 | -46.154% |
| 2026-10-07 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -9.836% | 11 | 4,254 | -49.091% |
| 2026-10-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +8.929% | 2 | 4,254 | -54.098% |
| 2026-10-05 | 1.2000 | 1.2400 | 1.1200 | 1.1200 | -8.943% | 81 | 4,289 | -50.000% |
| 2026-10-02 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | -5.385% | 6 | 4,289 | -54.472% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 4 | 4,289 | -56.923% |
| 2026-09-29 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -4.828% | 3 | 4,288 | -59.420% |
| 2026-09-28 | 1.3900 | 1.4500 | 1.3500 | 1.4500 | -18.079% | 71 | 4,221 | -61.379% |
| 2026-09-24 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | -6.349% | 10 | 4,215 | -68.362% |
| 2026-09-23 | 2.1000 | 2.1000 | 1.8900 | 1.8900 | -24.096% | 78 | 4,148 | -70.370% |
| 2026-09-22 | 2.3500 | 2.4900 | 2.3300 | 2.4900 | +6.410% | 51 | 4,148 | -77.510% |
| 2026-09-21 | 2.4500 | 2.4500 | 2.3400 | 2.3400 | -18.750% | 31 | 4,117 | -76.068% |
| 2026-09-17 | 3.1000 | 3.1500 | 2.8800 | 2.8800 | +6.273% | 4 | 4,120 | -80.556% |
| 2026-09-16 | 3.2500 | 3.2500 | 2.7100 | 2.7100 | -8.446% | 7 | 4,119 | -79.336% |
| 2026-09-15 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.661% | 2 | 4,117 | -81.081% |
| 2026-09-14 | 2.9000 | 3.0100 | 2.7000 | 3.0100 | -15.686% | 230 | 4,114 | -81.395% |
| 2026-09-11 | 3.8000 | 3.8000 | 3.5600 | 3.5700 | -4.800% | 3 | 4,113 | -84.314% |
| 2026-09-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 1 | 4,113 | -85.067% |
| 2026-09-09 | 4.1000 | 4.1700 | 3.9500 | 3.9500 | +2.597% | 71 | 4,078 | -85.823% |
| 2026-09-08 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | -7.229% | 7 | 4,084 | -85.455% |
| 2026-09-04 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | -6.532% | 4 | 4,084 | -86.506% |
| 2026-09-03 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | +23.333% | 32 | 4,084 | -87.387% |
| 2026-09-02 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | +11.455% | 2 | 4,084 | -84.444% |
| 2026-09-01 | 3.5900 | 3.5900 | 3.2300 | 3.2300 | -16.537% | 218 | 4,298 | -82.663% |
| 2026-08-31 | 4.0000 | 4.0000 | 3.8700 | 3.8700 | -20.859% | 8 | 4,294 | -85.530% |
| 2026-08-28 | 5.8900 | 5.8900 | 4.6500 | 4.8900 | -21.760% | 212 | 4,398 | -88.548% |
| 2026-08-27 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -2.344% | 2 | 4,399 | -91.040% |
| 2026-08-26 | 6.5000 | 6.8500 | 6.4000 | 6.4000 | -13.161% | 4 | 4,398 | -91.250% |
| 2026-08-25 | 6.7000 | 7.3700 | 6.7000 | 7.3700 | +0.272% | 30 | 4,387 | -92.402% |
| 2026-08-24 | 7.4000 | 7.4300 | 6.9000 | 7.3500 | +8.088% | 7 | 4,388 | -92.381% |
| 2026-08-21 | 5.8700 | 6.8000 | 5.8700 | 6.8000 | +30.769% | 1,710 | 2,987 | -91.765% |
| 2026-08-20 | 4.5000 | 5.2100 | 4.5000 | 5.2000 | +8.333% | 8 | 2,983 | -89.231% |
| 2026-08-19 | 4.6500 | 4.9700 | 4.5500 | 4.8000 | +33.333% | 783 | 2,293 | -88.333% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 3 | 2,293 | -84.444% |
| 2026-08-17 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | +9.859% | 20 | 2,278 | -85.641% |
| 2026-08-14 | 3.6000 | 3.7500 | 3.5500 | 3.5500 | -4.054% | 7 | 2,274 | -84.225% |
| 2026-08-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.681% | 1 | 2,274 | -84.865% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | +4.598% | 13 | 2,293 | -87.692% |
| 2026-08-11 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | -2.466% | 3 | 2,290 | -87.126% |
| 2026-08-10 | 3.8500 | 4.5000 | 3.8500 | 4.4600 | +7.990% | 24 | 2,270 | -87.444% |
| 2026-08-07 | 4.0000 | 4.1300 | 4.0000 | 4.1300 | +37.667% | 2 | 2,271 | -86.441% |
| 2026-08-06 | 3.2300 | 3.2300 | 3.0000 | 3.0000 | -4.762% | 16 | 2,268 | -81.333% |
| 2026-08-05 | 2.7100 | 3.2500 | 2.7100 | 3.1500 | +65.789% | 14 | 2,254 | -82.222% |
| 2026-08-03 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -5.000% | 15 | 2,254 | -70.526% |
| 2026-07-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 2 | 2,252 | -72.000% |
| 2026-07-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 2,252 | -74.545% |
| 2026-07-29 | 2.0000 | 2.2100 | 1.8200 | 2.2000 | -3.084% | 191 | 2,193 | -74.545% |
| 2026-07-27 | 2.3300 | 2.3300 | 2.2700 | 2.2700 | -3.404% | 2 | 2,192 | -75.330% |
| 2026-07-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.646% | 1 | 2,193 | -76.170% |
| 2026-07-22 | 2.5300 | 2.6300 | 2.5300 | 2.6300 | +22.326% | 21 | 2,195 | -78.707% |
| 2026-07-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.511% | 10 | 2,205 | -73.953% |
| 2026-07-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.524% | 2 | 2,205 | -76.170% |
| 2026-07-16 | 2.1700 | 2.5000 | 2.1700 | 2.2700 | -20.070% | 17 | 2,204 | -75.330% |
| 2026-07-09 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | -7.492% | 2 | 2,205 | -80.282% |
| 2026-07-07 | 2.8300 | 3.1200 | 2.8300 | 3.0700 | -3.459% | 17 | 2,217 | -81.759% |
| 2026-07-06 | 3.1500 | 3.1800 | 2.9500 | 3.1800 | +4.605% | 4 | 2,215 | -82.390% |
| 2026-07-02 | 3.0000 | 3.0400 | 2.9500 | 3.0400 | +5.556% | 46 | 2,232 | -81.579% |
| 2026-07-01 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | +2.857% | 3 | 2,232 | -80.556% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.190% | 15 | 2,247 | -80.000% |
| 2026-06-29 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | -8.667% | 6 | 2,241 | -79.562% |
| 2026-06-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.537% | 1 | 2,242 | -81.333% |
| 2026-06-24 | 3.1100 | 3.1100 | 3.0200 | 3.1100 | -20.256% | 6 | 2,243 | -81.994% |
| 2026-06-18 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -21.212% | 3 | 2,240 | -85.641% |
| 2026-06-15 | 4.5500 | 4.9500 | 4.5500 | 4.9500 | +16.745% | 5 | 2,241 | -88.687% |
| 2026-06-12 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | -0.469% | 12 | 2,254 | -86.792% |
| 2026-06-11 | 3.6000 | 4.4500 | 3.6000 | 4.2600 | +10.363% | 17 | 2,254 | -86.854% |
| 2026-06-10 | 4.0000 | 4.2500 | 3.8600 | 3.8600 | -13.258% | 7 | 2,249 | -85.492% |
| 2026-06-09 | 5.0000 | 5.0000 | 4.4500 | 4.4500 | -15.560% | 12 | 2,248 | -87.416% |
| 2026-06-05 | 5.2000 | 5.2700 | 5.2000 | 5.2700 | -18.923% | 4 | 2,251 | -89.374% |
| 2026-06-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.000% | 4 | 2,255 | -91.385% |
| 2026-06-03 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -13.194% | 5 | 2,254 | -91.040% |
| 2026-06-01 | 7.5000 | 7.5000 | 6.9000 | 7.2000 | +9.091% | 25 | 2,240 | -92.222% |
| 2026-05-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.101% | 10 | 2,250 | -91.515% |
| 2026-05-27 | 6.3000 | 6.3400 | 6.3000 | 6.3400 | -18.194% | 3 | 2,249 | -91.167% |
| 2026-05-21 | 7.7000 | 7.9600 | 7.7000 | 7.7500 | -10.920% | 4 | 2,250 | -92.774% |
| 2026-05-19 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -8.421% | 6 | 2,249 | -93.563% |
| 2026-05-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 6 | 2,249 | -94.105% |
| 2026-05-15 | 8.9800 | 9.2900 | 8.7000 | 9.0000 | -18.182% | 5 | 2,247 | -93.778% |
| 2026-05-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.169% | 4 | 2,245 | -94.909% |
| 2026-05-13 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -1.217% | 4 | 2,245 | -95.070% |
| 2026-05-12 | 11.5300 | 11.5300 | 11.5000 | 11.5000 | -6.883% | 3 | 2,246 | -95.130% |
| 2026-05-11 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +11.362% | 1 | 2,246 | -95.466% |
| 2026-05-08 | 11.4300 | 11.4300 | 11.0900 | 11.0900 | -13.696% | 4 | 2,246 | -94.950% |
| 2026-05-07 | 12.9000 | 12.9000 | 12.8500 | 12.8500 | +16.818% | 50 | 2,242 | -95.642% |
| 2026-05-06 | 11.1800 | 11.7800 | 10.3000 | 11.0000 | +14.943% | 1,764 | 2,242 | -94.909% |
| 2026-05-05 | 9.5000 | 9.7700 | 9.5000 | 9.5700 | +6.333% | 199 | 1,424 | -94.148% |
| 2026-05-04 | 9.7100 | 10.0000 | 8.8800 | 9.0000 | -14.286% | 12 | 1,380 | -93.778% |
| 2026-05-01 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | +7.472% | 6 | 1,375 | -94.667% |
| 2026-04-30 | 10.0000 | 10.0000 | 9.7600 | 9.7700 | +4.828% | 7 | 1,375 | -94.268% |
| 2026-04-29 | 9.4800 | 9.4800 | 9.3200 | 9.3200 | -4.898% | 2 | 1,371 | -93.991% |
| 2026-04-28 | 10.0000 | 10.0000 | 9.0000 | 9.8000 | -16.737% | 106 | 1,371 | -94.286% |
| 2026-04-27 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +11.038% | 1 | 1,422 | -95.242% |
| 2026-04-24 | 13.0800 | 13.0800 | 10.6000 | 10.6000 | -21.598% | 21 | 1,421 | -94.717% |
| 2026-04-23 | 13.5500 | 13.5500 | 12.7500 | 13.5200 | -6.823% | 10 | 1,434 | -95.858% |
| 2026-04-22 | 14.2100 | 14.5100 | 14.1400 | 14.5100 | -0.956% | 8 | 1,439 | -96.141% |
| 2026-04-21 | 15.3000 | 15.3000 | 14.5000 | 14.6500 | -12.589% | 10 | 1,443 | -96.177% |
| 2026-04-20 | 16.7400 | 16.7600 | 16.7400 | 16.7600 | -10.804% | 2 | 1,443 | -96.659% |
| 2026-04-17 | 18.4800 | 18.7900 | 18.3800 | 18.7900 | +2.120% | 9 | 1,442 | -97.020% |
| 2026-04-15 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -4.167% | 4 | 1,443 | -96.957% |
| 2026-04-14 | 17.5000 | 19.3900 | 17.5000 | 19.2000 | +18.885% | 24 | 1,443 | -97.083% |
| 2026-04-13 | 15.1000 | 16.4000 | 15.1000 | 16.1500 | -9.574% | 7 | 1,444 | -96.533% |
| 2026-04-10 | 17.9300 | 18.0500 | 17.6700 | 17.8600 | -10.251% | 104 | 1,447 | -96.865% |
| 2026-04-09 | 19.8700 | 20.4000 | 18.9500 | 19.9000 | +6.077% | 361 | 1,446 | -97.186% |
| 2026-04-08 | 20.8100 | 21.0100 | 18.7600 | 18.7600 | -3.548% | 427 | 1,417 | -97.015% |
| 2026-04-07 | 18.7000 | 19.4500 | 18.5000 | 19.4500 | -3.426% | 20 | 1,277 | -97.121% |
| 2026-04-06 | 20.1700 | 20.1900 | 20.1100 | 20.1400 | -0.837% | 228 | 1,275 | -97.219% |
| 2026-04-02 | 18.5500 | 20.5400 | 18.5100 | 20.3100 | -4.198% | 384 | 1,155 | -97.243% |
| 2026-04-01 | 20.6600 | 21.8000 | 20.1200 | 21.2000 | +5.788% | 47 | 1,155 | -97.358% |
| 2026-03-31 | 18.9200 | 20.0400 | 18.9200 | 20.0400 | +3.566% | 273 | 1,126 | -97.206% |
| 2026-03-30 | 17.8400 | 19.3500 | 17.4500 | 19.3500 | +9.322% | 12 | 986 | -97.106% |
| 2026-03-27 | 18.9900 | 18.9900 | 17.7000 | 17.7000 | +10.280% | 36 | 978 | -96.836% |
| 2026-03-26 | 16.4200 | 16.4200 | 16.0500 | 16.0500 | -8.286% | 2 | 942 | -96.511% |
| 2026-03-25 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +14.679% | 1 | 941 | -96.800% |
| 2026-03-24 | 15.1400 | 15.2600 | 15.0800 | 15.2600 | +2.210% | 6 | 942 | -96.330% |
| 2026-03-23 | 14.6000 | 15.9900 | 14.5500 | 14.9300 | -3.740% | 59 | 943 | -96.249% |
| 2026-03-20 | 17.1000 | 17.1400 | 15.1500 | 15.5100 | -8.333% | 84 | 976 | -96.389% |
| 2026-03-19 | 16.6000 | 16.9200 | 16.0000 | 16.9200 | -19.313% | 20 | 941 | -96.690% |
| 2026-03-18 | 21.5900 | 22.2000 | 20.9700 | 20.9700 | -16.287% | 666 | 937 | -97.330% |
| 2026-03-17 | 26.5900 | 26.6300 | 25.0000 | 25.0500 | -5.472% | 439 | 618 | -97.764% |
| 2026-03-16 | 26.0000 | 26.9500 | 26.0000 | 26.5000 | -4.676% | 15 | 529 | -97.887% |
| 2026-03-13 | 31.1500 | 31.1500 | 27.7000 | 27.8000 | -5.795% | 16 | 520 | -97.986% |
| 2026-03-12 | 30.8200 | 30.8200 | 29.3500 | 29.5100 | -6.614% | 13 | 519 | -98.102% |
| 2026-03-11 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -4.676% | 1 | 524 | -98.228% |
| 2026-03-10 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +3.110% | 2 | 524 | -98.311% |
| 2026-03-09 | 32.0700 | 32.1500 | 32.0700 | 32.1500 | -2.576% | 21 | 522 | -98.258% |
| 2026-03-06 | 31.0000 | 33.0000 | 31.0000 | 33.0000 | +5.600% | 79 | 515 | -98.303% |
| 2026-03-05 | 32.3500 | 32.5500 | 30.9900 | 31.2500 | -8.786% | 606 | 592 | -98.208% |
| 2026-03-04 | 33.7700 | 34.2600 | 33.7500 | 34.2600 | +2.914% | 10 | 772 | -98.365% |
| 2026-03-03 | 29.5000 | 33.7500 | 29.5000 | 33.2900 | -11.486% | 28 | 772 | -98.318% |
| 2026-03-02 | 39.5000 | 40.0000 | 36.6000 | 37.6100 | +2.480% | 54 | 771 | -98.511% |
| 2026-02-27 | 35.2300 | 36.7000 | 35.2300 | 36.7000 | +6.997% | 21 | 759 | -98.474% |
| 2026-02-26 | 33.4700 | 34.3000 | 33.4700 | 34.3000 | -1.719% | 89 | 762 | -98.367% |
| 2026-02-25 | 35.5000 | 36.5000 | 34.5000 | 34.9000 | +3.962% | 15 | 671 | -98.395% |
| 2026-02-24 | 30.7500 | 33.5700 | 30.7500 | 33.5700 | -7.648% | 16 | 671 | -98.332% |
| 2026-02-23 | 35.1000 | 37.1000 | 35.1000 | 36.3500 | +17.561% | 560 | 669 | -98.459% |
| 2026-02-20 | 30.9100 | 30.9200 | 30.9100 | 30.9200 | +12.764% | 2 | 463 | -98.189% |
| 2026-02-19 | 27.6000 | 27.6000 | 27.3200 | 27.4200 | +0.256% | 57 | 463 | -97.958% |
| 2026-02-18 | 25.2700 | 27.3500 | 25.2700 | 27.3500 | +18.041% | 394 | 414 | -97.952% |
| 2026-02-17 | 23.3200 | 23.3200 | 23.0000 | 23.1700 | -14.659% | 7 | 250 | -97.583% |
| 2026-02-13 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +9.256% | 2 | 245 | -97.937% |
| 2026-02-12 | 27.7200 | 27.8100 | 24.7000 | 24.8500 | -13.984% | 4 | 245 | -97.746% |
| 2026-02-11 | 28.7300 | 28.8900 | 28.7300 | 28.8900 | +8.324% | 4 | 243 | -98.062% |
| 2026-02-10 | 26.9500 | 26.9500 | 26.6700 | 26.6700 | -10.952% | 11 | 245 | -97.900% |
| 2026-02-09 | 28.9800 | 29.9500 | 28.9200 | 29.9500 | +16.175% | 15 | 238 | -98.130% |
| 2026-02-05 | 24.9500 | 26.4800 | 24.9400 | 25.7800 | -7.929% | 15 | 240 | -97.828% |
| 2026-02-04 | 28.4500 | 28.4500 | 28.0000 | 28.0000 | -7.864% | 9 | 231 | -98.000% |
| 2026-02-03 | 27.6500 | 30.3900 | 27.6500 | 30.3900 | +39.085% | 18 | 222 | -98.157% |
| 2026-02-02 | 28.5000 | 28.5000 | 21.8500 | 21.8500 | -27.167% | 24 | 215 | -97.437% |
| 2026-01-30 | 34.0000 | 34.9500 | 26.0000 | 30.0000 | -40.000% | 65 | 196 | -98.133% |
| 2026-01-29 | 43.0000 | 50.0000 | 37.0000 | 50.0000 | +30.242% | 102 | 149 | -98.880% |
| 2026-01-28 | 36.4500 | 38.3900 | 36.4500 | 38.3900 | +39.600% | 42 | 52 | -98.541% |
| 2026-01-27 | 28.0000 | 28.0000 | 27.5000 | 27.5000 | -6.463% | 2 | 10 | -97.964% |
| 2026-01-26 | 28.3300 | 29.4000 | 28.3300 | 29.4000 | +27.826% | 6 | 8 | -98.095% |
| 2026-01-23 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 2 | 2 | -97.565% |