GLD270319C00565000
GLD Mar 19 2027 565.00 Call
optionOPRA
EODOct 27, 2026
0.58USD+1.754%(+0.01)1Vol826OI
GLD270319C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 827 | 0.000% |
| 2026-10-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -13.636% | 1 | 826 | +1.754% |
| 2026-10-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 5 | 826 | -12.121% |
| 2026-10-20 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -16.667% | 5 | 825 | -17.143% |
| 2026-10-15 | 0.8400 | 0.8800 | 0.8400 | 0.8400 | -17.647% | 5 | 821 | -30.952% |
| 2026-10-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -2.857% | 3 | 819 | -43.137% |
| 2026-10-06 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | -7.080% | 5 | 819 | -44.762% |
| 2026-09-30 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | -64.688% | 3 | 818 | -48.673% |
| 2026-09-10 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | -18.987% | 10 | 818 | -81.875% |
| 2026-09-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -21.782% | 3 | 818 | -85.316% |
| 2026-08-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -18.548% | 1 | 818 | -88.515% |
| 2026-08-25 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 0.000% | 12 | 810 | -90.645% |
| 2026-08-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +130.483% | 1 | 809 | -90.645% |
| 2026-08-06 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | +49.444% | 3 | 810 | -78.439% |
| 2026-07-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -23.729% | 1 | 810 | -67.778% |
| 2026-07-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -9.579% | 1 | 810 | -75.424% |
| 2026-07-08 | 2.5000 | 2.6100 | 2.5000 | 2.6100 | -2.974% | 2 | 812 | -77.778% |
| 2026-07-07 | 2.9100 | 2.9100 | 2.6900 | 2.6900 | +1.509% | 2 | 811 | -78.439% |
| 2026-07-02 | 2.6000 | 2.7000 | 2.5300 | 2.6500 | +10.417% | 138 | 813 | -78.113% |
| 2026-06-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 813 | -75.833% |
| 2026-06-29 | 2.2600 | 2.6400 | 2.2600 | 2.5000 | -10.714% | 4 | 815 | -76.800% |
| 2026-06-26 | 3.0200 | 3.0200 | 2.8000 | 2.8000 | -12.500% | 2 | 816 | -79.286% |
| 2026-06-22 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | -6.706% | 2 | 815 | -81.875% |
| 2026-06-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -18.720% | 1 | 815 | -83.090% |
| 2026-06-17 | 4.2800 | 4.4900 | 4.2200 | 4.2200 | -27.740% | 4 | 813 | -86.256% |
| 2026-05-28 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.806% | 1 | 813 | -90.068% |
| 2026-05-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -20.411% | 2 | 812 | -90.645% |
| 2026-05-18 | 7.8100 | 7.8100 | 7.7900 | 7.7900 | -4.417% | 2 | 813 | -92.555% |
| 2026-05-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -11.701% | 1 | 813 | -92.883% |
| 2026-05-14 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -4.154% | 1 | 813 | -93.716% |
| 2026-05-12 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -3.988% | 1 | 813 | -93.977% |
| 2026-05-11 | 10.6100 | 10.6100 | 10.0300 | 10.0300 | -4.658% | 2 | 813 | -94.217% |
| 2026-05-08 | 10.4800 | 10.7200 | 10.4400 | 10.5200 | +27.825% | 398 | 813 | -94.487% |
| 2026-05-05 | 7.8900 | 8.2600 | 7.8900 | 8.2300 | -1.907% | 4 | 929 | -92.953% |
| 2026-05-04 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -3.563% | 1 | 931 | -93.087% |
| 2026-04-30 | 8.3800 | 8.8400 | 8.3400 | 8.7000 | +1.045% | 4 | 931 | -93.333% |
| 2026-04-28 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -22.572% | 1 | 933 | -93.264% |
| 2026-04-23 | 11.5800 | 11.6400 | 11.0100 | 11.1200 | -25.619% | 44 | 933 | -94.784% |
| 2026-04-20 | 14.9900 | 15.0200 | 14.7100 | 14.9500 | -8.451% | 402 | 911 | -96.120% |
| 2026-04-17 | 15.8400 | 16.3600 | 15.8400 | 16.3300 | +7.293% | 4 | 711 | -96.448% |
| 2026-04-14 | 15.3200 | 15.5100 | 15.0900 | 15.2200 | -0.131% | 164 | 710 | -96.189% |
| 2026-04-10 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -12.665% | 6 | 628 | -96.194% |
| 2026-04-09 | 17.0300 | 17.4700 | 17.0300 | 17.4500 | -5.522% | 84 | 628 | -96.676% |
| 2026-04-08 | 18.5400 | 18.6100 | 18.4700 | 18.4700 | +9.032% | 6 | 604 | -96.860% |
| 2026-04-07 | 16.5800 | 17.1500 | 16.4500 | 16.9400 | -0.528% | 314 | 604 | -96.576% |
| 2026-04-06 | 17.6300 | 17.7200 | 17.0300 | 17.0300 | -9.989% | 10 | 453 | -96.594% |
| 2026-04-01 | 18.6100 | 18.9800 | 18.6100 | 18.9200 | +20.510% | 206 | 454 | -96.934% |
| 2026-03-25 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +14.182% | 2 | 454 | -96.306% |
| 2026-03-20 | 14.0200 | 14.0200 | 13.7500 | 13.7500 | -29.487% | 4 | 452 | -95.782% |
| 2026-03-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -16.702% | 1 | 450 | -97.026% |
| 2026-03-17 | 23.4600 | 23.4600 | 23.4100 | 23.4100 | -7.066% | 240 | 449 | -97.522% |
| 2026-03-13 | 25.2200 | 25.2200 | 25.1900 | 25.1900 | -17.356% | 4 | 329 | -97.697% |
| 2026-03-10 | 30.5500 | 30.5500 | 30.4800 | 30.4800 | +9.286% | 2 | 327 | -98.097% |
| 2026-03-05 | 28.1500 | 28.1500 | 27.6300 | 27.8900 | -17.607% | 202 | 328 | -97.920% |
| 2026-03-02 | 34.8100 | 34.8800 | 33.8500 | 33.8500 | +16.283% | 12 | 290 | -98.287% |
| 2026-02-26 | 29.1900 | 29.1900 | 29.1100 | 29.1100 | -9.876% | 2 | 281 | -98.008% |
| 2026-02-25 | 32.1000 | 32.4500 | 32.0600 | 32.3000 | +59.035% | 364 | 99 | -98.204% |
| 2026-02-17 | 20.3500 | 20.4100 | 20.3000 | 20.3100 | -16.933% | 162 | 99 | -97.144% |
| 2026-02-12 | 24.2500 | 24.4500 | 24.2500 | 24.4500 | -2.783% | 2 | 25 | -97.628% |
| 2026-02-11 | 24.6600 | 25.1500 | 24.6600 | 25.1500 | +11.530% | 4 | 24 | -97.694% |
| 2026-02-05 | 21.9700 | 22.5700 | 21.9300 | 22.5500 | -17.550% | 8 | 22 | -97.428% |
| 2026-02-03 | 27.3500 | 27.4000 | 27.2000 | 27.3500 | +23.365% | 4 | 18 | -97.879% |
| 2026-02-02 | 22.8100 | 22.8100 | 22.1700 | 22.1700 | -14.402% | 6 | 16 | -97.384% |
| 2026-01-26 | 24.8400 | 25.9000 | 24.8400 | 25.9000 | 0.000% | 15 | 15 | -97.761% |