GLD270319C00595000
GLD Mar 19 2027 595.00 Call
optionOPRA
EODOct 26, 2026
0.44USD-8.333%(-0.04)3Vol463OI
GLD270319C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 3 | 464 | 0.000% |
| 2026-10-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 464 | -8.333% |
| 2026-10-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 1 | 464 | -15.385% |
| 2026-10-21 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -31.429% | 2 | 464 | -8.333% |
| 2026-10-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +6.061% | 1 | 464 | -37.143% |
| 2026-10-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -17.500% | 1 | 463 | -33.333% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 462 | -45.000% |
| 2026-09-29 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | -19.492% | 3 | 461 | -53.684% |
| 2026-09-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.231% | 1 | 460 | -62.712% |
| 2026-09-23 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -16.667% | 68 | 469 | -66.154% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -18.325% | 1 | 468 | -71.795% |
| 2026-09-17 | 2.0000 | 2.0100 | 1.9100 | 1.9100 | +10.405% | 4 | 470 | -76.963% |
| 2026-09-16 | 2.0500 | 2.0500 | 1.7300 | 1.7300 | -24.123% | 2 | 469 | -74.566% |
| 2026-09-11 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.800% | 1 | 468 | -80.702% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | -3.846% | 2 | 469 | -82.400% |
| 2026-09-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 1 | 470 | -83.077% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.364% | 1 | 470 | -85.333% |
| 2026-09-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -33.333% | 4 | 472 | -80.000% |
| 2026-08-28 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | -16.456% | 9 | 474 | -86.667% |
| 2026-08-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 1 | 474 | -88.861% |
| 2026-08-25 | 4.4300 | 4.4300 | 4.3500 | 4.3500 | -3.761% | 2 | 474 | -89.885% |
| 2026-08-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +13.000% | 1 | 473 | -90.265% |
| 2026-08-21 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | +23.077% | 2 | 471 | -89.000% |
| 2026-08-20 | 2.9300 | 3.2500 | 2.9300 | 3.2500 | +5.863% | 2 | 471 | -86.462% |
| 2026-08-19 | 2.8000 | 3.2500 | 2.7500 | 3.0700 | +42.791% | 26 | 471 | -85.668% |
| 2026-08-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -17.939% | 4 | 471 | -79.535% |
| 2026-08-17 | 2.4000 | 2.6200 | 2.4000 | 2.6200 | +11.489% | 5 | 471 | -83.206% |
| 2026-08-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.732% | 1 | 470 | -81.277% |
| 2026-08-13 | 2.4500 | 2.4500 | 2.3100 | 2.3100 | -20.069% | 7 | 475 | -80.952% |
| 2026-08-11 | 2.9700 | 3.0300 | 2.8800 | 2.8900 | -3.667% | 6 | 474 | -84.775% |
| 2026-08-10 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +5.263% | 2 | 474 | -85.333% |
| 2026-08-07 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +33.178% | 2 | 473 | -84.561% |
| 2026-08-06 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.943% | 2 | 473 | -79.439% |
| 2026-08-05 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | +50.355% | 2 | 473 | -79.245% |
| 2026-08-03 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -11.875% | 1 | 472 | -68.794% |
| 2026-07-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 1 | 471 | -72.500% |
| 2026-07-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -6.780% | 1 | 472 | -73.333% |
| 2026-07-16 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 1 | 472 | -75.141% |
| 2026-07-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 1 | 472 | -78.000% |
| 2026-07-10 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | -7.960% | 22 | 461 | -76.216% |
| 2026-07-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +2.030% | 1 | 463 | -78.109% |
| 2026-07-07 | 2.0900 | 2.0900 | 1.9700 | 1.9700 | -6.190% | 4 | 462 | -77.665% |
| 2026-07-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -27.586% | 1 | 461 | -79.048% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.121% | 3 | 461 | -84.828% |
| 2026-06-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 461 | -86.667% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.279% | 1 | 461 | -87.429% |
| 2026-06-12 | 3.2100 | 3.2100 | 3.0100 | 3.0100 | +0.333% | 2 | 461 | -85.382% |
| 2026-06-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +8.303% | 1 | 461 | -85.333% |
| 2026-06-10 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -14.769% | 6 | 465 | -84.116% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 7 | 467 | -86.462% |
| 2026-06-05 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | -6.977% | 3 | 470 | -89.000% |
| 2026-05-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 470 | -89.767% |
| 2026-05-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -13.131% | 1 | 469 | -89.767% |
| 2026-05-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.604% | 2 | 471 | -91.111% |
| 2026-05-20 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -3.636% | 2 | 471 | -91.698% |
| 2026-05-19 | 5.2500 | 5.5700 | 5.2500 | 5.5000 | -10.569% | 3 | 471 | -92.000% |
| 2026-05-18 | 6.0000 | 6.1500 | 5.8600 | 6.1500 | +5.670% | 6 | 474 | -92.846% |
| 2026-05-15 | 6.0000 | 6.0000 | 5.8200 | 5.8200 | -21.351% | 8 | 480 | -92.440% |
| 2026-05-13 | 7.2000 | 7.4000 | 7.0000 | 7.4000 | -0.270% | 9 | 489 | -94.054% |
| 2026-05-06 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +16.850% | 1 | 489 | -94.070% |
| 2026-05-05 | 6.2900 | 6.3800 | 6.1500 | 6.3500 | +5.833% | 5 | 488 | -93.071% |
| 2026-05-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 3 | 487 | -92.667% |
| 2026-05-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 1 | 489 | -93.481% |
| 2026-04-30 | 6.4800 | 6.5000 | 6.4800 | 6.5000 | 0.000% | 2 | 489 | -93.231% |
| 2026-04-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 1 | 488 | -93.231% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.445% | 1 | 488 | -94.133% |
| 2026-04-23 | 8.8300 | 8.8700 | 8.5000 | 8.8700 | -30.102% | 13 | 488 | -95.039% |
| 2026-04-15 | 12.7500 | 12.7500 | 12.6900 | 12.6900 | -1.628% | 2 | 490 | -96.533% |
| 2026-04-14 | 11.9600 | 12.9000 | 11.8000 | 12.9000 | +5.306% | 3 | 490 | -96.589% |
| 2026-04-10 | 11.7100 | 12.2500 | 11.6500 | 12.2500 | -5.769% | 6 | 489 | -96.408% |
| 2026-04-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 1 | 486 | -96.615% |
| 2026-04-08 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.607% | 1 | 486 | -96.741% |
| 2026-04-06 | 14.3000 | 14.5100 | 13.0300 | 13.0300 | -8.881% | 8 | 485 | -96.623% |
| 2026-04-02 | 14.1900 | 14.3000 | 13.9900 | 14.3000 | -1.379% | 7 | 486 | -96.923% |
| 2026-04-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +16.559% | 1 | 486 | -96.966% |
| 2026-03-25 | 12.4000 | 12.4400 | 12.4000 | 12.4400 | +12.477% | 2 | 486 | -96.463% |
| 2026-03-23 | 10.5000 | 11.1000 | 10.5000 | 11.0600 | -0.985% | 19 | 485 | -96.022% |
| 2026-03-19 | 11.6000 | 11.6000 | 11.1700 | 11.1700 | -24.271% | 127 | 500 | -96.061% |
| 2026-03-18 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -29.052% | 1 | 381 | -97.017% |
| 2026-03-13 | 20.8100 | 20.8100 | 20.7900 | 20.7900 | -2.623% | 180 | 381 | -97.884% |
| 2026-03-12 | 21.3100 | 21.3500 | 21.3100 | 21.3500 | -20.127% | 2 | 354 | -97.939% |
| 2026-03-02 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +2.257% | 10 | 354 | -98.354% |
| 2026-02-25 | 26.3000 | 26.3000 | 26.1400 | 26.1400 | +6.956% | 2 | 354 | -98.317% |
| 2026-02-24 | 24.4800 | 24.4800 | 24.4400 | 24.4400 | +19.980% | 2 | 354 | -98.200% |
| 2026-02-19 | 20.3900 | 20.3900 | 20.1900 | 20.3700 | +6.094% | 28 | 354 | -97.840% |
| 2026-02-18 | 19.3300 | 19.3300 | 19.2000 | 19.2000 | +13.208% | 78 | 330 | -97.708% |
| 2026-02-17 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | -18.462% | 2 | 369 | -97.406% |
| 2026-02-11 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +9.763% | 1 | 367 | -97.885% |
| 2026-02-10 | 20.2000 | 20.2000 | 18.9500 | 18.9500 | -14.601% | 4 | 367 | -97.678% |
| 2026-02-09 | 22.1200 | 22.1900 | 22.0300 | 22.1900 | +12.354% | 6 | 369 | -98.017% |
| 2026-02-06 | 20.7800 | 20.8800 | 19.7500 | 19.7500 | +9.722% | 415 | 369 | -97.772% |
| 2026-02-05 | 17.8700 | 19.4500 | 17.5000 | 18.0000 | -20.354% | 248 | 161 | -97.556% |
| 2026-02-03 | 22.2500 | 22.6000 | 22.2500 | 22.6000 | -9.600% | 5 | 30 | -98.053% |
| 2026-01-30 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -13.644% | 7 | 27 | -98.240% |
| 2026-01-28 | 25.4000 | 28.9500 | 25.4000 | 28.9500 | 0.000% | 20 | 20 | -98.480% |