GLD270319C00555000
GLD Mar 19 2027 555.00 Call
optionOPRA
EODOct 26, 2026
0.58USD-19.444%(-0.14)3Vol634OI
GLD270319C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | -19.444% | 3 | 632 | 0.000% |
| 2026-10-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 10 | 632 | -19.444% |
| 2026-10-20 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | -20.652% | 20 | 629 | -20.548% |
| 2026-10-15 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | -17.857% | 10 | 629 | -36.957% |
| 2026-10-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +14.286% | 6 | 629 | -48.214% |
| 2026-10-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -15.517% | 1 | 630 | -40.816% |
| 2026-10-06 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | -6.452% | 10 | 630 | -50.000% |
| 2026-09-30 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | -3.125% | 16 | 620 | -53.226% |
| 2026-09-28 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | -26.857% | 2 | 621 | -54.688% |
| 2026-09-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -25.214% | 1 | 622 | -66.857% |
| 2026-09-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -31.378% | 1 | 622 | -75.214% |
| 2026-09-11 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | +6.562% | 2 | 622 | -82.991% |
| 2026-09-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.043% | 1 | 623 | -81.875% |
| 2026-08-31 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -41.214% | 1 | 623 | -84.239% |
| 2026-08-27 | 6.2000 | 6.2600 | 6.2000 | 6.2600 | +1.789% | 12 | 612 | -90.735% |
| 2026-08-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -8.209% | 1 | 614 | -90.569% |
| 2026-08-25 | 6.7000 | 6.7500 | 6.7000 | 6.7000 | -0.741% | 58 | 631 | -91.343% |
| 2026-08-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +8.000% | 1 | 630 | -91.407% |
| 2026-08-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +51.332% | 2 | 630 | -90.720% |
| 2026-08-12 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +7.273% | 1 | 631 | -85.956% |
| 2026-08-07 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | +99.482% | 3 | 631 | -84.935% |
| 2026-07-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -14.978% | 1 | 631 | -69.948% |
| 2026-07-23 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.967% | 1 | 630 | -74.449% |
| 2026-07-22 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +7.489% | 1 | 630 | -76.230% |
| 2026-07-16 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -10.980% | 1 | 630 | -74.449% |
| 2026-07-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -16.118% | 7 | 623 | -77.255% |
| 2026-07-07 | 2.9500 | 3.0400 | 2.9500 | 3.0400 | +4.110% | 2 | 623 | -80.921% |
| 2026-07-02 | 2.8800 | 2.9300 | 2.8200 | 2.9200 | -4.262% | 108 | 623 | -80.137% |
| 2026-06-26 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.557% | 5 | 628 | -80.984% |
| 2026-06-22 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -25.708% | 2 | 626 | -82.991% |
| 2026-06-17 | 4.6800 | 4.9200 | 4.5900 | 4.5900 | +11.951% | 8 | 622 | -87.364% |
| 2026-06-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 3 | 619 | -85.854% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -28.571% | 7 | 619 | -85.500% |
| 2026-06-05 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.978% | 3 | 616 | -89.643% |
| 2026-06-01 | 6.6500 | 6.6500 | 6.5100 | 6.5100 | -41.614% | 6 | 610 | -91.091% |
| 2026-05-08 | 11.2200 | 11.2200 | 11.1500 | 11.1500 | +17.368% | 20 | 610 | -94.798% |
| 2026-05-05 | 8.9600 | 9.5000 | 8.6100 | 9.5000 | +0.105% | 93 | 610 | -93.895% |
| 2026-04-30 | 9.3900 | 9.4900 | 9.2500 | 9.4900 | -12.936% | 398 | 569 | -93.888% |
| 2026-04-27 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -12.730% | 1 | 485 | -94.679% |
| 2026-04-24 | 12.4800 | 12.4900 | 12.4800 | 12.4900 | -18.843% | 2 | 485 | -95.356% |
| 2026-04-13 | 15.2800 | 15.3900 | 15.2800 | 15.3900 | -9.577% | 2 | 484 | -96.231% |
| 2026-04-10 | 17.2100 | 17.4700 | 16.9800 | 17.0200 | -7.248% | 202 | 483 | -96.592% |
| 2026-04-09 | 18.5700 | 18.5900 | 18.2400 | 18.3500 | -3.421% | 108 | 387 | -96.839% |
| 2026-04-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.158% | 5 | 335 | -96.947% |
| 2026-04-07 | 18.5000 | 18.9700 | 18.2900 | 18.9700 | +2.264% | 14 | 340 | -96.943% |
| 2026-04-06 | 18.4400 | 18.5500 | 18.4400 | 18.5500 | -3.586% | 8 | 340 | -96.873% |
| 2026-04-02 | 17.4000 | 19.5200 | 17.4000 | 19.2400 | +4.850% | 414 | 383 | -96.985% |
| 2026-03-31 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +24.407% | 1 | 383 | -96.839% |
| 2026-03-24 | 14.7900 | 14.7900 | 14.7500 | 14.7500 | +3.873% | 2 | 382 | -96.068% |
| 2026-03-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.396% | 5 | 380 | -95.915% |
| 2026-03-20 | 16.2200 | 16.2800 | 15.0100 | 15.0100 | -26.673% | 162 | 375 | -96.136% |
| 2026-03-18 | 20.5000 | 20.5000 | 20.4700 | 20.4700 | -19.441% | 4 | 295 | -97.167% |
| 2026-03-16 | 24.9400 | 25.4100 | 24.9400 | 25.4100 | -12.379% | 188 | 297 | -97.717% |
| 2026-03-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -11.854% | 1 | 221 | -98.000% |
| 2026-03-10 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | +2.909% | 1 | 222 | -98.237% |
| 2026-03-06 | 31.9400 | 31.9700 | 31.9400 | 31.9700 | +6.852% | 2 | 223 | -98.186% |
| 2026-03-05 | 29.9400 | 30.0200 | 29.8900 | 29.9200 | -7.626% | 12 | 223 | -98.061% |
| 2026-03-03 | 30.2000 | 32.3900 | 30.2000 | 32.3900 | -14.718% | 2 | 229 | -98.209% |
| 2026-03-02 | 37.6000 | 37.9800 | 37.6000 | 37.9800 | +10.087% | 2 | 228 | -98.473% |
| 2026-02-25 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +2.985% | 3 | 228 | -98.319% |
| 2026-02-24 | 32.5500 | 33.5000 | 32.5500 | 33.5000 | -4.965% | 5 | 228 | -98.269% |
| 2026-02-23 | 34.6400 | 35.2500 | 34.4000 | 35.2500 | +19.492% | 156 | 225 | -98.355% |
| 2026-02-20 | 29.4600 | 29.5000 | 29.4600 | 29.5000 | +7.901% | 2 | 147 | -98.034% |
| 2026-02-19 | 27.3100 | 27.5000 | 27.2900 | 27.3400 | +6.257% | 36 | 147 | -97.879% |
| 2026-02-18 | 25.7700 | 25.7700 | 25.7300 | 25.7300 | +16.058% | 2 | 147 | -97.746% |
| 2026-02-17 | 22.1500 | 22.1700 | 22.0500 | 22.1700 | -5.458% | 34 | 147 | -97.384% |
| 2026-02-12 | 23.2900 | 23.4500 | 23.2900 | 23.4500 | -19.637% | 2 | 164 | -97.527% |
| 2026-02-09 | 29.1500 | 29.1900 | 29.1500 | 29.1800 | -0.410% | 320 | 164 | -98.012% |
| 2026-02-03 | 29.3500 | 29.3500 | 29.3000 | 29.3000 | +5.206% | 4 | 4 | -98.020% |
| 2026-01-30 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -35.112% | 1 | 2 | -97.917% |
| 2026-01-29 | 42.9200 | 42.9200 | 42.9200 | 42.9200 | 0.000% | 1 | 1 | -98.649% |