GLD270319C00570000
GLD Mar 19 2027 570.00 Call
optionOPRA
EODNov 3, 2026
0.51USD-3.774%(-0.02)10Vol7,427OI
GLD270319C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 10 | 7,417 | 0.000% |
| 2026-10-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 2 | 7,417 | -3.774% |
| 2026-10-29 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | -12.500% | 22 | 7,395 | +4.082% |
| 2026-10-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 6 | 7,391 | -8.929% |
| 2026-10-26 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -5.263% | 11 | 7,381 | -5.556% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 5 | 7,376 | -10.526% |
| 2026-10-22 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -6.250% | 25 | 7,351 | -15.000% |
| 2026-10-21 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | -1.538% | 6 | 7,341 | -20.313% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -8.451% | 21 | 7,331 | -21.538% |
| 2026-10-19 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -30.392% | 5 | 7,326 | -28.169% |
| 2026-10-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 1 | 7,326 | -50.000% |
| 2026-10-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 1 | 7,326 | -53.636% |
| 2026-09-29 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -41.146% | 17 | 7,331 | -54.867% |
| 2026-09-22 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -1.031% | 1 | 7,332 | -73.438% |
| 2026-09-21 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | -14.912% | 6 | 7,332 | -73.711% |
| 2026-09-18 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -15.556% | 1 | 7,332 | -77.632% |
| 2026-09-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.915% | 2 | 7,330 | -81.111% |
| 2026-09-10 | 3.0000 | 3.0500 | 2.8100 | 2.8100 | -13.272% | 6,669 | 1,273 | -81.851% |
| 2026-09-09 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -13.600% | 1 | 1,273 | -84.259% |
| 2026-09-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +36.364% | 1 | 1,274 | -86.400% |
| 2026-09-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -31.250% | 3 | 1,274 | -81.455% |
| 2026-08-28 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -29.825% | 2 | 1,275 | -87.250% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +9.615% | 4 | 1,273 | -91.053% |
| 2026-08-21 | 4.6500 | 5.2500 | 4.6500 | 5.2000 | +40.541% | 4 | 1,272 | -90.192% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 4 | 1,276 | -86.216% |
| 2026-08-19 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | +10.606% | 29 | 1,247 | -86.027% |
| 2026-08-17 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | +11.111% | 4 | 1,246 | -84.545% |
| 2026-08-14 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -12.647% | 1 | 1,246 | -82.828% |
| 2026-08-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +33.333% | 22 | 1,224 | -85.000% |
| 2026-08-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +38.587% | 1 | 1,224 | -80.000% |
| 2026-08-04 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.222% | 1 | 1,223 | -72.283% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -29.134% | 1 | 1,223 | -71.667% |
| 2026-07-06 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +2.008% | 1 | 1,223 | -79.921% |
| 2026-07-01 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.778% | 4 | 1,221 | -79.518% |
| 2026-06-29 | 2.4600 | 2.7000 | 2.1400 | 2.7000 | -5.923% | 12 | 1,222 | -81.111% |
| 2026-06-26 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +10.811% | 1 | 1,223 | -82.230% |
| 2026-06-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -37.288% | 1 | 1,224 | -80.309% |
| 2026-06-15 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +16.667% | 1 | 1,225 | -87.651% |
| 2026-06-12 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -9.231% | 2 | 1,223 | -85.593% |
| 2026-06-08 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | -38.486% | 2 | 1,223 | -86.923% |
| 2026-05-20 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -16.689% | 2 | 1,223 | -91.956% |
| 2026-05-18 | 7.4400 | 7.6100 | 7.4400 | 7.6100 | -13.227% | 4 | 1,221 | -93.298% |
| 2026-05-14 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -8.168% | 5 | 1,224 | -94.185% |
| 2026-05-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.595% | 1 | 1,223 | -94.660% |
| 2026-05-08 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +11.346% | 1 | 1,223 | -94.905% |
| 2026-05-06 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +19.073% | 1 | 1,223 | -94.327% |
| 2026-05-05 | 8.1000 | 8.1000 | 7.5500 | 7.5500 | -5.151% | 3 | 1,222 | -93.245% |
| 2026-05-04 | 7.2600 | 8.0100 | 7.2500 | 7.9600 | -2.331% | 12 | 1,224 | -93.593% |
| 2026-04-29 | 7.5300 | 8.1500 | 7.1700 | 8.1500 | -14.301% | 4 | 1,223 | -93.742% |
| 2026-04-27 | 9.5000 | 9.5100 | 9.5000 | 9.5100 | -8.908% | 3 | 1,222 | -94.637% |
| 2026-04-23 | 11.0800 | 11.0800 | 10.4200 | 10.4400 | -11.525% | 12 | 1,220 | -95.115% |
| 2026-04-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -17.193% | 1 | 1,218 | -95.678% |
| 2026-04-20 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -8.301% | 1 | 1,217 | -96.421% |
| 2026-04-17 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +6.511% | 2 | 1,217 | -96.718% |
| 2026-04-16 | 14.5200 | 14.6600 | 13.6000 | 14.5900 | -4.202% | 910 | 1,217 | -96.504% |
| 2026-04-15 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +6.281% | 1 | 606 | -96.651% |
| 2026-04-14 | 14.4200 | 14.4200 | 14.3300 | 14.3300 | +0.915% | 2 | 605 | -96.441% |
| 2026-04-13 | 13.4800 | 14.2000 | 13.2400 | 14.2000 | -3.138% | 83 | 604 | -96.408% |
| 2026-04-10 | 14.8300 | 15.2400 | 14.6600 | 14.6600 | -9.951% | 304 | 562 | -96.521% |
| 2026-04-09 | 16.3400 | 16.3400 | 16.2800 | 16.2800 | -8.282% | 4 | 421 | -96.867% |
| 2026-04-08 | 17.6900 | 17.7500 | 17.6900 | 17.7500 | +10.043% | 120 | 419 | -97.127% |
| 2026-04-07 | 16.1600 | 16.1700 | 16.1300 | 16.1300 | -5.948% | 4 | 359 | -96.838% |
| 2026-04-06 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +2.023% | 2 | 357 | -97.026% |
| 2026-04-02 | 17.3200 | 17.5100 | 16.8100 | 16.8100 | +40.083% | 6 | 359 | -96.966% |
| 2026-03-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 1 | 359 | -95.750% |
| 2026-03-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -27.198% | 2 | 360 | -96.151% |
| 2026-03-18 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -19.718% | 2 | 362 | -97.198% |
| 2026-03-17 | 22.6100 | 22.6700 | 22.6100 | 22.6700 | +2.117% | 2 | 362 | -97.750% |
| 2026-03-16 | 22.0000 | 22.2000 | 22.0000 | 22.2000 | -5.492% | 2 | 361 | -97.703% |
| 2026-03-13 | 23.4100 | 23.4900 | 23.4100 | 23.4900 | -7.117% | 2 | 360 | -97.829% |
| 2026-03-12 | 26.1800 | 26.3400 | 25.2900 | 25.2900 | -5.810% | 108 | 359 | -97.983% |
| 2026-03-11 | 26.8700 | 26.8700 | 26.8500 | 26.8500 | -4.922% | 4 | 307 | -98.101% |
| 2026-03-10 | 29.5300 | 29.5300 | 28.2400 | 28.2400 | -1.500% | 108 | 307 | -98.194% |
| 2026-03-06 | 28.6300 | 28.6700 | 28.6300 | 28.6700 | +7.863% | 2 | 305 | -98.221% |
| 2026-03-05 | 26.5700 | 26.6400 | 26.1600 | 26.5800 | -20.300% | 201 | 304 | -98.081% |
| 2026-03-02 | 35.0000 | 35.0000 | 33.3500 | 33.3500 | +2.615% | 10 | 210 | -98.471% |
| 2026-02-27 | 30.7000 | 32.5000 | 30.7000 | 32.5000 | +11.684% | 7 | 213 | -98.431% |
| 2026-02-26 | 29.1600 | 29.1600 | 29.1000 | 29.1000 | -2.020% | 2 | 206 | -98.247% |
| 2026-02-25 | 30.9300 | 31.0200 | 29.6200 | 29.7000 | -5.864% | 4 | 207 | -98.283% |
| 2026-02-23 | 31.7500 | 31.7500 | 31.5000 | 31.5500 | +20.420% | 4 | 207 | -98.384% |
| 2026-02-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +11.158% | 2 | 205 | -98.053% |
| 2026-02-18 | 21.8200 | 23.6500 | 21.8200 | 23.5700 | +19.040% | 199 | 203 | -97.836% |
| 2026-02-17 | 20.2500 | 20.2500 | 19.5700 | 19.8000 | -15.529% | 58 | 257 | -97.424% |
| 2026-02-13 | 23.4700 | 25.1500 | 23.4400 | 23.4400 | +15.071% | 220 | 122 | -97.824% |
| 2026-02-12 | 23.8800 | 23.8800 | 20.3700 | 20.3700 | -19.454% | 4 | 122 | -97.496% |
| 2026-02-11 | 25.2900 | 25.3500 | 25.2900 | 25.2900 | -3.913% | 240 | 122 | -97.983% |
| 2026-02-09 | 24.8700 | 26.3800 | 24.8700 | 26.3200 | +23.976% | 3 | 11 | -98.062% |
| 2026-02-05 | 21.0800 | 21.5500 | 20.9500 | 21.2300 | -23.052% | 12 | 11 | -97.598% |
| 2026-02-04 | 29.5000 | 29.5000 | 27.5900 | 27.5900 | +4.113% | 3 | 7 | -98.152% |
| 2026-02-03 | 26.5500 | 26.5500 | 26.5000 | 26.5000 | +19.531% | 2 | 6 | -98.075% |
| 2026-02-02 | 26.1000 | 26.1000 | 22.1700 | 22.1700 | -52.240% | 5 | 6 | -97.700% |
| 2026-01-29 | 46.4200 | 46.4200 | 46.4200 | 46.4200 | +75.700% | 3 | 4 | -98.901% |
| 2026-01-27 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | 0.000% | 1 | 1 | -98.070% |