GLD270319C00575000
GLD Mar 19 2027 575.00 Call
optionOPRA
EODNov 2, 2026
0.49USD-5.769%(-0.03)10Vol916OI
GLD270319C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 10 | 926 | 0.000% |
| 2026-10-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 1 | 925 | -5.769% |
| 2026-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 925 | -18.333% |
| 2026-10-21 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -20.513% | 7 | 925 | -20.968% |
| 2026-10-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -15.217% | 1 | 924 | -37.179% |
| 2026-10-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +8.235% | 3 | 921 | -46.739% |
| 2026-10-08 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | -10.526% | 2 | 922 | -42.353% |
| 2026-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -14.414% | 1 | 921 | -48.421% |
| 2026-09-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -17.778% | 1 | 921 | -55.856% |
| 2026-09-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -40.265% | 2 | 923 | -63.704% |
| 2026-09-18 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -8.502% | 1 | 923 | -78.319% |
| 2026-09-16 | 2.4700 | 2.4800 | 2.4700 | 2.4700 | -13.636% | 4 | 924 | -80.162% |
| 2026-09-10 | 2.8400 | 2.9400 | 2.8300 | 2.8600 | +14.859% | 42 | 935 | -82.867% |
| 2026-09-01 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | -17.000% | 3 | 936 | -80.321% |
| 2026-08-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -41.748% | 1 | 937 | -83.667% |
| 2026-08-24 | 5.1900 | 5.1900 | 4.9500 | 5.1500 | +10.753% | 11 | 937 | -90.485% |
| 2026-08-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +32.102% | 1 | 936 | -89.462% |
| 2026-08-19 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | -3.562% | 5 | 936 | -86.080% |
| 2026-08-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +41.473% | 2 | 938 | -86.575% |
| 2026-08-06 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +24.038% | 2 | 937 | -81.008% |
| 2026-07-31 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.147% | 160 | 937 | -76.442% |
| 2026-07-10 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -8.824% | 1 | 936 | -77.419% |
| 2026-07-02 | 2.4500 | 2.4500 | 2.3600 | 2.3800 | +16.098% | 38 | 917 | -79.412% |
| 2026-06-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -17.004% | 1 | 917 | -76.098% |
| 2026-06-25 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -24.000% | 16 | 933 | -80.162% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -16.667% | 18 | 934 | -84.923% |
| 2026-06-09 | 3.8100 | 3.9000 | 3.8100 | 3.9000 | -2.010% | 4 | 935 | -87.436% |
| 2026-06-08 | 3.7000 | 3.9800 | 3.7000 | 3.9800 | -19.920% | 2 | 935 | -87.688% |
| 2026-06-03 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -7.963% | 1 | 936 | -90.141% |
| 2026-06-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.735% | 1 | 936 | -90.926% |
| 2026-05-28 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +7.723% | 1 | 936 | -90.993% |
| 2026-05-27 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | -47.065% | 3 | 936 | -90.297% |
| 2026-05-08 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -1.140% | 1 | 936 | -94.864% |
| 2026-05-07 | 9.7400 | 9.7400 | 9.6500 | 9.6500 | +26.144% | 2 | 935 | -94.922% |
| 2026-05-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.439% | 1 | 934 | -93.595% |
| 2026-04-30 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +18.622% | 2 | 934 | -93.943% |
| 2026-04-29 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -34.106% | 2 | 936 | -92.815% |
| 2026-04-23 | 10.6700 | 10.6700 | 10.2100 | 10.3500 | -13.894% | 10 | 936 | -95.266% |
| 2026-04-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -11.160% | 1 | 932 | -95.923% |
| 2026-04-20 | 13.3900 | 13.5300 | 13.3900 | 13.5300 | -11.162% | 396 | 932 | -96.378% |
| 2026-04-17 | 14.7500 | 15.3100 | 14.7500 | 15.2300 | -0.523% | 4 | 734 | -96.783% |
| 2026-04-14 | 13.9400 | 15.3200 | 13.9400 | 15.3100 | +9.592% | 4 | 735 | -96.799% |
| 2026-04-10 | 14.2600 | 14.2600 | 13.9700 | 13.9700 | -10.563% | 6 | 734 | -96.492% |
| 2026-04-09 | 15.5600 | 15.6400 | 15.2500 | 15.6200 | +0.709% | 202 | 734 | -96.863% |
| 2026-04-08 | 16.2900 | 16.5400 | 15.4300 | 15.5100 | +1.373% | 10 | 711 | -96.841% |
| 2026-04-07 | 15.3000 | 15.3000 | 15.2900 | 15.3000 | -6.707% | 160 | 711 | -96.797% |
| 2026-04-06 | 16.4700 | 16.4700 | 16.4000 | 16.4000 | -2.090% | 2 | 711 | -97.012% |
| 2026-04-02 | 16.8900 | 16.8900 | 16.7500 | 16.7500 | +18.375% | 6 | 711 | -97.075% |
| 2026-03-30 | 14.9400 | 14.9400 | 14.1500 | 14.1500 | +9.690% | 12 | 711 | -96.537% |
| 2026-03-23 | 12.3000 | 12.9000 | 12.1300 | 12.9000 | -0.386% | 57 | 710 | -96.202% |
| 2026-03-20 | 12.6600 | 13.1800 | 12.6200 | 12.9500 | -27.855% | 77 | 749 | -96.216% |
| 2026-03-18 | 17.4700 | 18.0100 | 17.2400 | 17.9500 | -13.117% | 230 | 905 | -97.270% |
| 2026-03-17 | 21.6900 | 21.7300 | 20.6600 | 20.6600 | -4.793% | 327 | 1,016 | -97.628% |
| 2026-03-16 | 21.7900 | 21.8700 | 21.7000 | 21.7000 | -6.867% | 6 | 1,192 | -97.742% |
| 2026-03-13 | 23.8900 | 23.9600 | 23.3000 | 23.3000 | -3.320% | 8 | 1,193 | -97.897% |
| 2026-03-12 | 25.4900 | 25.4900 | 24.1000 | 24.1000 | -8.015% | 561 | 1,192 | -97.967% |
| 2026-03-11 | 25.8600 | 26.2000 | 25.8600 | 26.2000 | +3.476% | 207 | 951 | -98.130% |
| 2026-03-05 | 25.7200 | 25.7200 | 25.2000 | 25.3200 | -9.925% | 48 | 849 | -98.065% |
| 2026-03-03 | 24.8800 | 28.1100 | 24.8700 | 28.1100 | -5.034% | 118 | 872 | -98.257% |
| 2026-02-27 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -1.563% | 120 | 865 | -98.345% |
| 2026-02-25 | 30.2300 | 30.2300 | 30.0700 | 30.0700 | +2.944% | 160 | 585 | -98.370% |
| 2026-02-24 | 29.4600 | 29.4600 | 29.2100 | 29.2100 | -13.065% | 6 | 585 | -98.322% |
| 2026-02-23 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +31.148% | 5 | 582 | -98.542% |
| 2026-02-20 | 25.4100 | 25.6200 | 25.4100 | 25.6200 | +11.537% | 2 | 577 | -98.087% |
| 2026-02-19 | 23.0900 | 23.0900 | 22.8500 | 22.9700 | +2.225% | 84 | 577 | -97.867% |
| 2026-02-18 | 20.7800 | 22.6500 | 20.7700 | 22.4700 | +15.527% | 500 | 508 | -97.819% |
| 2026-02-17 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -13.517% | 6 | 294 | -97.481% |
| 2026-02-13 | 22.5400 | 22.5400 | 22.4900 | 22.4900 | -5.821% | 4 | 288 | -97.821% |
| 2026-02-11 | 23.9100 | 23.9100 | 23.8800 | 23.8800 | +6.750% | 2 | 288 | -97.948% |
| 2026-02-10 | 22.0400 | 22.3700 | 22.0400 | 22.3700 | -12.412% | 5 | 287 | -97.810% |
| 2026-02-09 | 24.2300 | 25.5500 | 24.2300 | 25.5400 | +9.052% | 26 | 285 | -98.081% |
| 2026-02-06 | 23.4400 | 23.8300 | 23.3400 | 23.4200 | +14.244% | 6 | 286 | -97.908% |
| 2026-02-05 | 20.3800 | 21.7500 | 20.0000 | 20.5000 | -13.209% | 534 | 284 | -97.610% |
| 2026-02-04 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -7.554% | 1 | 19 | -97.925% |
| 2026-02-03 | 25.6000 | 25.6000 | 25.5500 | 25.5500 | +2.118% | 2 | 19 | -98.082% |
| 2026-01-30 | 23.0600 | 25.8100 | 23.0600 | 25.0200 | -32.470% | 8 | 18 | -98.042% |
| 2026-01-29 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +62.500% | 10 | 11 | -98.677% |
| 2026-01-27 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | 0.000% | 1 | 1 | -97.851% |