GLD270319C00580000
GLD Mar 19 2027 580.00 Call
optionOPRA
EODOct 27, 2026
0.51USD+2.000%(+0.01)5Vol252OI
GLD270319C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +2.000% | 5 | 255 | 0.000% |
| 2026-10-26 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | -37.500% | 3 | 253 | +2.000% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 3 | 250 | -36.250% |
| 2026-10-08 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -21.359% | 1 | 250 | -37.037% |
| 2026-09-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -55.794% | 56 | 249 | -50.485% |
| 2026-09-16 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +9.906% | 2 | 249 | -78.112% |
| 2026-09-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -22.628% | 1 | 249 | -75.943% |
| 2026-09-10 | 2.7200 | 2.7500 | 2.7000 | 2.7400 | -7.119% | 26 | 244 | -81.387% |
| 2026-09-09 | 3.0400 | 3.0400 | 2.7600 | 2.9500 | -13.994% | 12 | 235 | -82.712% |
| 2026-09-03 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | +30.916% | 15 | 231 | -85.131% |
| 2026-09-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -45.530% | 1 | 232 | -80.534% |
| 2026-08-28 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -9.245% | 1 | 233 | -89.397% |
| 2026-08-25 | 4.8500 | 5.3000 | 4.8500 | 5.3000 | +7.505% | 2 | 233 | -90.377% |
| 2026-08-21 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +40.857% | 1 | 233 | -89.655% |
| 2026-08-19 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | +21.951% | 2 | 233 | -85.429% |
| 2026-08-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -10.313% | 1 | 232 | -82.230% |
| 2026-08-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +19.403% | 2 | 232 | -84.063% |
| 2026-08-10 | 2.9400 | 2.9500 | 2.6800 | 2.6800 | -10.667% | 3 | 235 | -80.970% |
| 2026-08-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.364% | 3 | 235 | -83.000% |
| 2026-08-06 | 2.3000 | 2.5000 | 2.2000 | 2.2000 | -4.348% | 14 | 237 | -76.818% |
| 2026-08-05 | 2.0300 | 2.4000 | 2.0300 | 2.3000 | +41.975% | 13 | 225 | -77.826% |
| 2026-07-28 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | -22.115% | 12 | 234 | -68.519% |
| 2026-07-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -11.111% | 2 | 234 | -75.481% |
| 2026-07-07 | 2.3000 | 2.3400 | 2.2300 | 2.3400 | -6.400% | 71 | 235 | -78.205% |
| 2026-06-29 | 2.2900 | 2.5000 | 2.2900 | 2.5000 | -24.699% | 2 | 235 | -79.600% |
| 2026-06-11 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | -13.990% | 4 | 233 | -84.639% |
| 2026-06-09 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.392% | 1 | 233 | -86.788% |
| 2026-06-05 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -24.304% | 4 | 237 | -87.500% |
| 2026-06-02 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | +1.698% | 4 | 236 | -90.538% |
| 2026-05-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +8.384% | 2 | 236 | -90.377% |
| 2026-05-27 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | -17.815% | 2 | 236 | -89.571% |
| 2026-05-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -19.919% | 1 | 236 | -91.429% |
| 2026-05-18 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -7.702% | 1 | 236 | -93.136% |
| 2026-05-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +11.806% | 2 | 236 | -93.665% |
| 2026-05-05 | 7.1600 | 7.2000 | 7.0800 | 7.2000 | -16.570% | 3 | 236 | -92.917% |
| 2026-05-04 | 7.1600 | 8.6300 | 7.1600 | 8.6300 | +19.034% | 5 | 236 | -94.090% |
| 2026-04-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -16.475% | 1 | 232 | -92.966% |
| 2026-04-27 | 8.7900 | 8.7900 | 8.6800 | 8.6800 | -24.390% | 2 | 232 | -94.124% |
| 2026-04-21 | 12.1700 | 12.5400 | 11.4800 | 11.4800 | -21.370% | 3 | 234 | -95.557% |
| 2026-04-17 | 13.9000 | 14.6000 | 13.9000 | 14.6000 | +10.189% | 14 | 234 | -96.507% |
| 2026-04-16 | 13.2900 | 13.2900 | 13.2500 | 13.2500 | -1.706% | 2 | 236 | -96.151% |
| 2026-04-14 | 13.2200 | 13.4800 | 13.0900 | 13.4800 | +6.058% | 113 | 236 | -96.217% |
| 2026-04-13 | 12.5300 | 12.7100 | 12.3000 | 12.7100 | -13.655% | 13 | 293 | -95.987% |
| 2026-04-08 | 16.3000 | 16.4100 | 14.7200 | 14.7200 | -0.068% | 6 | 294 | -96.535% |
| 2026-04-07 | 15.0400 | 15.2700 | 14.7300 | 14.7300 | -8.736% | 8 | 298 | -96.538% |
| 2026-04-02 | 15.9300 | 16.2700 | 15.7000 | 16.1400 | +17.126% | 20 | 309 | -96.840% |
| 2026-03-27 | 14.4800 | 14.4800 | 13.7800 | 13.7800 | +10.240% | 6 | 309 | -96.299% |
| 2026-03-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.961% | 1 | 374 | -95.920% |
| 2026-03-20 | 12.7000 | 12.7500 | 12.1600 | 12.7500 | -1.923% | 290 | 375 | -96.000% |
| 2026-03-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -34.935% | 1 | 480 | -96.077% |
| 2026-03-17 | 20.0500 | 20.0500 | 19.9800 | 19.9800 | -3.478% | 2 | 540 | -97.447% |
| 2026-03-16 | 21.4200 | 21.4200 | 20.6500 | 20.7000 | -16.801% | 12 | 541 | -97.536% |
| 2026-03-13 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | +6.143% | 2 | 543 | -97.950% |
| 2026-03-12 | 23.4900 | 23.6800 | 23.1000 | 23.4400 | -5.674% | 206 | 542 | -97.824% |
| 2026-03-11 | 24.8600 | 24.8800 | 24.8500 | 24.8500 | -0.600% | 100 | 482 | -97.948% |
| 2026-03-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +0.361% | 1 | 432 | -97.960% |
| 2026-03-05 | 25.3400 | 25.3400 | 24.9100 | 24.9100 | -21.543% | 2 | 433 | -97.953% |
| 2026-03-02 | 31.6600 | 31.7500 | 31.6600 | 31.7500 | +12.389% | 2 | 434 | -98.394% |
| 2026-02-27 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +3.670% | 1 | 434 | -98.195% |
| 2026-02-26 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -6.518% | 1 | 434 | -98.128% |
| 2026-02-25 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +5.045% | 1 | 433 | -98.250% |
| 2026-02-24 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -5.932% | 1 | 433 | -98.162% |
| 2026-02-23 | 28.9500 | 29.5000 | 28.9500 | 29.5000 | +16.371% | 2 | 432 | -98.271% |
| 2026-02-20 | 25.1800 | 25.3500 | 25.1800 | 25.3500 | +15.227% | 6 | 433 | -97.988% |
| 2026-02-19 | 21.9900 | 22.0000 | 21.9900 | 22.0000 | +5.871% | 2 | 432 | -97.682% |
| 2026-02-17 | 19.0500 | 20.7800 | 18.8900 | 20.7800 | +0.874% | 3 | 432 | -97.546% |
| 2026-02-13 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -11.283% | 1 | 432 | -97.524% |
| 2026-02-11 | 23.3000 | 23.4600 | 23.2200 | 23.2200 | -5.263% | 84 | 432 | -97.804% |
| 2026-02-09 | 24.4700 | 24.5100 | 24.4700 | 24.5100 | +10.855% | 18 | 432 | -97.919% |
| 2026-02-06 | 22.5200 | 22.9900 | 22.0400 | 22.1100 | +5.789% | 6 | 433 | -97.693% |
| 2026-02-05 | 19.4100 | 20.9000 | 19.0600 | 20.9000 | -11.064% | 831 | 432 | -97.560% |
| 2026-02-04 | 25.8000 | 25.8000 | 23.5000 | 23.5000 | -5.433% | 3 | 22 | -97.830% |
| 2026-02-03 | 24.1500 | 24.8500 | 24.1500 | 24.8500 | -5.871% | 23 | 19 | -97.948% |
| 2026-01-30 | 25.8500 | 26.4500 | 25.8500 | 26.4000 | -26.667% | 9 | 7 | -98.068% |
| 2026-01-29 | 44.3100 | 44.5000 | 29.0000 | 36.0000 | 0.000% | 4 | 4 | -98.583% |