GLD270319C00560000
GLD Mar 19 2027 560.00 Call
optionOPRA
EODOct 30, 2026
0.52USD-7.143%(-0.04)2Vol1,234OI
GLD270319C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 2 | 1,235 | 0.000% |
| 2026-10-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -37.079% | 2 | 1,235 | -7.143% |
| 2026-10-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +25.352% | 10 | 1,225 | -41.573% |
| 2026-10-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -20.225% | 7 | 1,232 | -26.761% |
| 2026-10-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -7.292% | 1 | 1,233 | -41.573% |
| 2026-10-13 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +4.348% | 10 | 1,227 | -45.833% |
| 2026-10-08 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -5.155% | 400 | 1,285 | -43.478% |
| 2026-10-07 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -23.016% | 3 | 1,288 | -46.392% |
| 2026-09-29 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | -22.222% | 456 | 1,742 | -58.730% |
| 2026-09-25 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 4 | 1,746 | -67.901% |
| 2026-09-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -26.977% | 4 | 1,746 | -66.879% |
| 2026-09-22 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | -13.306% | 4 | 1,750 | -75.814% |
| 2026-09-18 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +4.641% | 1 | 1,749 | -79.032% |
| 2026-09-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -21.000% | 1 | 1,749 | -78.059% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 4 | 1,745 | -82.667% |
| 2026-09-10 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | -13.978% | 215 | 1,534 | -83.750% |
| 2026-09-09 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | +8.455% | 6 | 1,534 | -86.022% |
| 2026-09-08 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -7.046% | 100 | 1,434 | -84.840% |
| 2026-09-04 | 3.6100 | 3.8100 | 3.6100 | 3.6900 | +27.682% | 650 | 900 | -85.908% |
| 2026-09-02 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +1.761% | 1 | 901 | -82.007% |
| 2026-09-01 | 3.0800 | 3.0800 | 2.8400 | 2.8400 | -17.681% | 6 | 903 | -81.690% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -16.867% | 2 | 901 | -84.928% |
| 2026-08-28 | 4.9900 | 5.1000 | 4.1500 | 4.1500 | -27.193% | 922 | 1,472 | -87.470% |
| 2026-08-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.176% | 1 | 1,471 | -90.877% |
| 2026-08-26 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -11.232% | 2 | 1,473 | -90.861% |
| 2026-08-25 | 5.9200 | 6.5000 | 5.9200 | 6.4100 | -2.879% | 14 | 1,474 | -91.888% |
| 2026-08-24 | 6.4500 | 6.7000 | 6.4500 | 6.6000 | +6.452% | 12 | 1,464 | -92.121% |
| 2026-08-21 | 5.5000 | 6.3500 | 5.5000 | 6.2000 | +37.472% | 3,443 | 1,429 | -91.613% |
| 2026-08-20 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | +7.381% | 9 | 1,427 | -88.470% |
| 2026-08-19 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | +29.630% | 564 | 1,112 | -87.619% |
| 2026-08-13 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -22.857% | 2 | 1,156 | -83.951% |
| 2026-08-12 | 3.9200 | 4.2400 | 3.9200 | 4.2000 | +50.000% | 394 | 787 | -87.619% |
| 2026-08-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +35.922% | 2 | 787 | -81.429% |
| 2026-07-27 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.505% | 1 | 787 | -74.757% |
| 2026-07-21 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | -6.838% | 12 | 786 | -76.147% |
| 2026-07-20 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -14.909% | 1 | 787 | -77.778% |
| 2026-06-29 | 2.5200 | 2.7500 | 2.4100 | 2.7500 | -6.780% | 4 | 788 | -81.091% |
| 2026-06-25 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +5.357% | 1 | 789 | -82.373% |
| 2026-06-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -23.706% | 2 | 787 | -81.429% |
| 2026-06-18 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -13.647% | 3 | 790 | -85.831% |
| 2026-06-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.494% | 1 | 789 | -87.765% |
| 2026-06-08 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | -29.811% | 2 | 787 | -88.315% |
| 2026-05-26 | 6.4400 | 6.4400 | 6.3400 | 6.3400 | -11.699% | 2 | 788 | -91.798% |
| 2026-05-21 | 7.1200 | 7.1800 | 7.1200 | 7.1800 | -12.010% | 2 | 789 | -92.758% |
| 2026-05-15 | 8.6400 | 8.6400 | 8.1600 | 8.1600 | -17.907% | 3 | 788 | -93.627% |
| 2026-05-14 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -9.636% | 1 | 788 | -94.769% |
| 2026-05-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.917% | 2 | 787 | -95.273% |
| 2026-05-08 | 11.0900 | 11.0900 | 10.9000 | 10.9000 | +33.907% | 3 | 787 | -95.229% |
| 2026-05-05 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -12.379% | 1 | 788 | -93.612% |
| 2026-04-30 | 8.9900 | 9.2900 | 8.9900 | 9.2900 | -14.692% | 2 | 788 | -94.403% |
| 2026-04-27 | 10.9500 | 10.9500 | 10.8900 | 10.8900 | -6.363% | 2 | 788 | -95.225% |
| 2026-04-23 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -10.607% | 2 | 789 | -95.529% |
| 2026-04-21 | 12.7500 | 13.0100 | 12.7500 | 13.0100 | -15.684% | 2 | 789 | -96.003% |
| 2026-04-20 | 15.7000 | 15.7000 | 15.1900 | 15.4300 | -10.343% | 6 | 789 | -96.630% |
| 2026-04-17 | 16.5600 | 17.2100 | 16.5600 | 17.2100 | +0.350% | 27 | 788 | -96.979% |
| 2026-04-13 | 14.7700 | 17.1500 | 14.2400 | 17.1500 | +7.659% | 7 | 788 | -96.968% |
| 2026-04-10 | 15.8100 | 16.2800 | 15.8100 | 15.9300 | -8.919% | 44 | 787 | -96.736% |
| 2026-04-09 | 17.7300 | 17.7300 | 17.4800 | 17.4900 | -5.968% | 240 | 765 | -97.027% |
| 2026-04-08 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +8.140% | 1 | 645 | -97.204% |
| 2026-04-07 | 17.0900 | 17.2000 | 17.0200 | 17.2000 | -5.130% | 4 | 645 | -96.977% |
| 2026-04-06 | 18.0700 | 18.1500 | 17.9200 | 18.1300 | -1.734% | 320 | 644 | -97.132% |
| 2026-04-02 | 18.7200 | 18.7200 | 18.4500 | 18.4500 | -4.995% | 8 | 594 | -97.182% |
| 2026-04-01 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +8.492% | 3 | 594 | -97.322% |
| 2026-03-31 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +6.866% | 1 | 591 | -97.095% |
| 2026-03-30 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +8.065% | 2 | 591 | -96.896% |
| 2026-03-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.556% | 1 | 591 | -96.645% |
| 2026-03-26 | 14.6200 | 14.6200 | 14.0200 | 14.0200 | +0.863% | 9 | 591 | -96.291% |
| 2026-03-23 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.397% | 1 | 590 | -96.259% |
| 2026-03-20 | 14.8800 | 14.8800 | 13.9700 | 14.8500 | -0.469% | 161 | 589 | -96.498% |
| 2026-03-19 | 15.0000 | 15.0000 | 14.8400 | 14.9200 | -38.626% | 4 | 456 | -96.515% |
| 2026-03-17 | 24.3700 | 24.3800 | 24.2700 | 24.3100 | -1.976% | 58 | 453 | -97.861% |
| 2026-03-16 | 24.3700 | 24.8000 | 24.3700 | 24.8000 | -0.840% | 4 | 398 | -97.903% |
| 2026-03-13 | 25.2200 | 25.2200 | 25.0100 | 25.0100 | -13.759% | 21 | 399 | -97.921% |
| 2026-03-11 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.045% | 2 | 386 | -98.207% |
| 2026-03-05 | 28.8100 | 28.8800 | 28.7000 | 28.7000 | -13.554% | 496 | 388 | -98.188% |
| 2026-02-25 | 33.4900 | 33.4900 | 33.2000 | 33.2000 | +2.311% | 2 | 388 | -98.434% |
| 2026-02-24 | 32.4000 | 32.4500 | 32.3900 | 32.4500 | -9.129% | 167 | 388 | -98.398% |
| 2026-02-23 | 33.8800 | 35.7100 | 33.5300 | 35.7100 | +40.591% | 6 | 221 | -98.544% |
| 2026-02-18 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +18.636% | 5 | 218 | -97.953% |
| 2026-02-17 | 21.4900 | 21.4900 | 21.4100 | 21.4100 | -7.195% | 2 | 213 | -97.571% |
| 2026-02-12 | 25.0700 | 25.0700 | 23.0700 | 23.0700 | -12.976% | 7 | 214 | -97.746% |
| 2026-02-11 | 26.2400 | 26.6700 | 26.1200 | 26.5100 | +6.509% | 9 | 212 | -98.038% |
| 2026-02-10 | 25.0300 | 25.0500 | 24.8800 | 24.8900 | -0.837% | 392 | 208 | -97.911% |
| 2026-02-09 | 25.0300 | 25.1000 | 25.0300 | 25.1000 | -4.235% | 5 | 12 | -97.928% |
| 2026-02-04 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | -7.385% | 1 | 8 | -98.016% |
| 2026-02-03 | 28.9900 | 28.9900 | 28.3000 | 28.3000 | -2.346% | 3 | 8 | -98.163% |
| 2026-01-30 | 30.4000 | 30.4000 | 28.8700 | 28.9800 | -43.042% | 3 | 6 | -98.206% |
| 2026-01-29 | 50.8800 | 50.8800 | 50.8800 | 50.8800 | +43.324% | 2 | 4 | -98.978% |
| 2026-01-28 | 31.9000 | 35.5000 | 31.9000 | 35.5000 | 0.000% | 2 | 2 | -98.535% |