GLD270319C00590000
GLD Mar 19 2027 590.00 Call
optionOPRA
EODNov 2, 2026
0.45USD+21.622%(+0.08)3Vol441OI
GLD270319C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 3 | 438 | 0.000% |
| 2026-10-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 2 | 438 | +21.622% |
| 2026-10-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 3 | 438 | -4.255% |
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -45.679% | 3 | 437 | +2.273% |
| 2026-10-12 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 10 | 437 | -44.444% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +14.667% | 1 | 438 | -47.674% |
| 2026-10-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -27.184% | 1 | 438 | -40.000% |
| 2026-09-29 | 1.0100 | 1.0300 | 0.9600 | 1.0300 | -14.167% | 7 | 433 | -56.311% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 1 | 433 | -62.500% |
| 2026-09-23 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -49.814% | 49 | 390 | -66.667% |
| 2026-09-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -13.226% | 1 | 389 | -83.271% |
| 2026-09-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 3 | 386 | -85.484% |
| 2026-08-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 2 | 386 | -85.484% |
| 2026-08-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +27.451% | 1 | 386 | -88.462% |
| 2026-08-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +24.898% | 1 | 387 | -85.294% |
| 2026-08-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 3 | 384 | -81.633% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +17.647% | 1 | 383 | -82.692% |
| 2026-08-06 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | +47.333% | 185 | 198 | -79.638% |
| 2026-08-04 | 1.4900 | 1.5200 | 1.4700 | 1.5000 | -13.793% | 125 | 191 | -70.000% |
| 2026-07-22 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -1.695% | 1 | 191 | -74.138% |
| 2026-07-16 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -16.901% | 1 | 191 | -74.576% |
| 2026-07-10 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +15.761% | 7 | 191 | -78.873% |
| 2026-07-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -18.584% | 7 | 191 | -75.543% |
| 2026-07-07 | 2.0900 | 2.2600 | 2.0900 | 2.2600 | +9.709% | 2 | 191 | -80.088% |
| 2026-06-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -17.269% | 22 | 169 | -78.155% |
| 2026-06-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -19.677% | 7 | 162 | -81.928% |
| 2026-06-11 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +0.977% | 2 | 162 | -85.484% |
| 2026-06-10 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -34.820% | 5 | 157 | -85.342% |
| 2026-06-02 | 5.0000 | 5.0000 | 4.7100 | 4.7100 | +10.824% | 7 | 152 | -90.446% |
| 2026-05-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -24.645% | 1 | 152 | -89.412% |
| 2026-05-19 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -37.542% | 2 | 152 | -92.021% |
| 2026-05-07 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +33.778% | 1 | 152 | -95.017% |
| 2026-05-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 151 | -93.333% |
| 2026-04-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -23.295% | 1 | 151 | -93.333% |
| 2026-04-24 | 8.8400 | 8.8400 | 8.8000 | 8.8000 | -1.235% | 6 | 152 | -94.886% |
| 2026-04-23 | 9.1600 | 9.2700 | 8.9100 | 8.9100 | -9.909% | 7 | 152 | -94.949% |
| 2026-04-22 | 9.7900 | 9.8900 | 9.7900 | 9.8900 | -23.393% | 2 | 152 | -95.450% |
| 2026-04-17 | 12.8600 | 12.9100 | 12.8600 | 12.9100 | +0.545% | 2 | 152 | -96.514% |
| 2026-04-16 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -0.465% | 2 | 152 | -96.495% |
| 2026-04-15 | 12.9900 | 12.9900 | 12.9000 | 12.9000 | +2.219% | 2 | 150 | -96.512% |
| 2026-04-10 | 12.2800 | 12.7500 | 12.0600 | 12.6200 | -10.939% | 166 | 151 | -96.434% |
| 2026-04-08 | 14.9200 | 14.9200 | 13.9400 | 14.1700 | +1.142% | 122 | 90 | -96.824% |
| 2026-04-07 | 13.9600 | 14.0100 | 13.9600 | 14.0100 | -6.162% | 2 | 109 | -96.788% |
| 2026-04-01 | 15.2300 | 15.2300 | 14.9300 | 14.9300 | +28.707% | 2 | 110 | -96.986% |
| 2026-03-23 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -25.402% | 1 | 110 | -96.121% |
| 2026-03-18 | 15.5700 | 15.5700 | 15.5500 | 15.5500 | -17.681% | 2 | 109 | -97.106% |
| 2026-03-16 | 19.3200 | 19.3200 | 18.8600 | 18.8900 | -15.670% | 4 | 110 | -97.618% |
| 2026-03-12 | 22.4900 | 22.6800 | 22.4000 | 22.4000 | -11.111% | 4 | 111 | -97.991% |
| 2026-03-10 | 25.0000 | 25.2000 | 25.0000 | 25.2000 | +10.818% | 20 | 112 | -98.214% |
| 2026-03-05 | 23.0800 | 23.0800 | 22.7400 | 22.7400 | -5.643% | 2 | 122 | -98.021% |
| 2026-03-03 | 24.0800 | 24.1000 | 24.0800 | 24.1000 | -13.990% | 2 | 123 | -98.133% |
| 2026-03-02 | 29.3500 | 29.3500 | 28.0200 | 28.0200 | +3.701% | 3 | 123 | -98.394% |
| 2026-02-25 | 27.4000 | 27.4000 | 27.0200 | 27.0200 | +0.074% | 2 | 121 | -98.335% |
| 2026-02-24 | 26.1600 | 27.0000 | 25.9100 | 27.0000 | -2.457% | 8 | 121 | -98.333% |
| 2026-02-23 | 27.0000 | 28.0000 | 27.0000 | 27.6800 | +15.333% | 44 | 118 | -98.374% |
| 2026-02-20 | 22.8600 | 24.0000 | 22.7700 | 24.0000 | +22.762% | 4 | 105 | -98.125% |
| 2026-02-18 | 19.6200 | 19.6200 | 19.5500 | 19.5500 | +10.765% | 2 | 106 | -97.698% |
| 2026-02-17 | 17.5000 | 17.6500 | 17.5000 | 17.6500 | -12.840% | 4 | 107 | -97.450% |
| 2026-02-13 | 20.3300 | 20.3300 | 20.2500 | 20.2500 | -7.450% | 4 | 101 | -97.778% |
| 2026-02-11 | 21.1800 | 21.9600 | 21.1800 | 21.8800 | -5.933% | 166 | 101 | -97.943% |
| 2026-02-09 | 22.9300 | 23.2700 | 22.5700 | 23.2600 | +11.559% | 250 | 182 | -98.065% |
| 2026-02-06 | 21.2700 | 21.2700 | 20.8200 | 20.8500 | +15.833% | 6 | 152 | -97.842% |
| 2026-02-05 | 18.7200 | 18.9700 | 18.0000 | 18.0000 | -28.994% | 205 | 150 | -97.500% |
| 2026-02-04 | 27.4500 | 27.4500 | 25.3500 | 25.3500 | +9.032% | 20 | 48 | -98.225% |
| 2026-02-03 | 22.0000 | 23.3000 | 22.0000 | 23.2500 | +16.250% | 5 | 28 | -98.065% |
| 2026-02-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -13.043% | 1 | 25 | -97.750% |
| 2026-01-30 | 26.5000 | 26.5000 | 23.0000 | 23.0000 | -23.333% | 4 | 25 | -98.043% |
| 2026-01-28 | 26.3500 | 30.0000 | 26.3500 | 30.0000 | +51.515% | 16 | 21 | -98.500% |
| 2026-01-27 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | 0.000% | 5 | 5 | -97.727% |