GLD270319C00605000
GLD Mar 19 2027 605.00 Call
optionOPRA
EODOct 27, 2026
0.41USD0.000%(0.00)2Vol1,004OI
GLD270319C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.000% | 2 | 1,004 | 0.000% |
| 2026-10-26 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -22.642% | 2 | 1,004 | 0.000% |
| 2026-10-21 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -3.636% | 2 | 1,004 | -22.642% |
| 2026-10-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -28.571% | 1 | 1,004 | -25.455% |
| 2026-10-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +11.594% | 1 | 1,003 | -46.753% |
| 2026-10-07 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -18.824% | 11 | 1,003 | -40.580% |
| 2026-10-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 2 | 1,003 | -51.765% |
| 2026-09-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -10.345% | 1 | 1,003 | -47.436% |
| 2026-09-29 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | -20.183% | 351 | 688 | -52.874% |
| 2026-09-24 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | -2.679% | 2 | 686 | -62.385% |
| 2026-09-23 | 1.2900 | 1.2900 | 1.1200 | 1.1200 | -22.759% | 6 | 685 | -63.393% |
| 2026-09-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 1 | 686 | -71.724% |
| 2026-09-21 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -4.430% | 2 | 686 | -72.848% |
| 2026-09-18 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -4.819% | 15 | 678 | -74.051% |
| 2026-09-16 | 1.8800 | 1.8800 | 1.6600 | 1.6600 | -8.791% | 3 | 676 | -75.301% |
| 2026-09-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +2.825% | 2 | 675 | -77.473% |
| 2026-09-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -23.707% | 1 | 674 | -76.836% |
| 2026-09-08 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.527% | 1 | 673 | -82.328% |
| 2026-09-04 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | -11.314% | 2 | 671 | -83.128% |
| 2026-09-03 | 2.5500 | 2.7400 | 2.3800 | 2.7400 | +37.000% | 17 | 676 | -85.036% |
| 2026-09-01 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | -15.966% | 5 | 672 | -79.500% |
| 2026-08-31 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -17.647% | 1 | 671 | -82.773% |
| 2026-08-28 | 3.6000 | 3.6000 | 2.8900 | 2.8900 | -19.722% | 2 | 671 | -85.813% |
| 2026-08-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 1 | 670 | -88.611% |
| 2026-08-25 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | -7.143% | 11 | 670 | -89.487% |
| 2026-08-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 1 | 669 | -90.238% |
| 2026-08-21 | 3.2600 | 3.8000 | 3.2600 | 3.8000 | +25.413% | 14 | 661 | -89.211% |
| 2026-08-20 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +10.584% | 1 | 661 | -86.469% |
| 2026-08-19 | 2.6500 | 3.0400 | 2.5000 | 2.7400 | +37.000% | 25 | 656 | -85.036% |
| 2026-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 1 | 655 | -79.500% |
| 2026-08-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +9.302% | 3 | 655 | -82.553% |
| 2026-08-14 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 1 | 654 | -80.930% |
| 2026-08-13 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -16.058% | 2 | 652 | -82.174% |
| 2026-08-11 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.860% | 2 | 651 | -85.036% |
| 2026-08-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +46.907% | 2 | 653 | -85.614% |
| 2026-08-06 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | -0.513% | 2 | 651 | -78.866% |
| 2026-08-05 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | +35.417% | 4 | 653 | -78.974% |
| 2026-08-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -2.041% | 1 | 652 | -71.528% |
| 2026-07-31 | 1.4000 | 1.5800 | 1.4000 | 1.4700 | +1.379% | 7 | 652 | -72.109% |
| 2026-07-28 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 0.000% | 5 | 651 | -71.724% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 1 | 650 | -71.724% |
| 2026-07-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.325% | 1 | 649 | -74.375% |
| 2026-07-23 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +10.458% | 2 | 648 | -75.740% |
| 2026-07-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 1 | 648 | -73.203% |
| 2026-07-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 2 | 647 | -74.375% |
| 2026-07-09 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | -4.372% | 4 | 646 | -76.571% |
| 2026-07-08 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.175% | 1 | 645 | -77.596% |
| 2026-07-07 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.500% | 1 | 645 | -78.307% |
| 2026-07-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 645 | -79.500% |
| 2026-07-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 1 | 645 | -79.500% |
| 2026-07-01 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | +5.946% | 3 | 645 | -79.082% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.058% | 3 | 646 | -77.838% |
| 2026-06-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 10 | 636 | -80.288% |
| 2026-06-25 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.364% | 2 | 635 | -80.097% |
| 2026-06-24 | 2.0000 | 2.2500 | 2.0000 | 2.2000 | -15.385% | 5 | 632 | -81.364% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.129% | 1 | 631 | -84.231% |
| 2026-06-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +23.506% | 1 | 632 | -86.774% |
| 2026-06-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -17.705% | 1 | 631 | -83.665% |
| 2026-06-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 1 | 631 | -86.557% |
| 2026-06-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -25.000% | 1 | 632 | -86.984% |
| 2026-06-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 10 | 632 | -90.238% |
| 2026-06-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 632 | -90.465% |
| 2026-05-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.584% | 1 | 631 | -91.087% |
| 2026-05-15 | 5.5600 | 5.6500 | 5.5600 | 5.6500 | -16.912% | 2 | 630 | -92.743% |
| 2026-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 3 | 630 | -93.971% |
| 2026-05-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.306% | 1 | 629 | -94.533% |
| 2026-05-07 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +9.337% | 1 | 629 | -94.353% |
| 2026-05-06 | 6.6500 | 6.8000 | 6.6400 | 6.6400 | +17.730% | 3 | 628 | -93.825% |
| 2026-05-05 | 5.6800 | 5.6800 | 5.6400 | 5.6400 | -2.759% | 2 | 627 | -92.730% |
| 2026-04-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -29.268% | 1 | 627 | -92.931% |
| 2026-04-23 | 7.8100 | 8.2000 | 7.8100 | 8.2000 | -3.981% | 4 | 627 | -95.000% |
| 2026-04-22 | 8.3100 | 8.5400 | 8.3100 | 8.5400 | -21.290% | 2 | 627 | -95.199% |
| 2026-04-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.489% | 1 | 626 | -96.221% |
| 2026-04-17 | 11.4400 | 11.7700 | 11.2100 | 11.3600 | +6.168% | 405 | 625 | -96.391% |
| 2026-04-16 | 10.7200 | 10.7200 | 10.7000 | 10.7000 | -6.632% | 2 | 424 | -96.168% |
| 2026-04-15 | 11.6400 | 11.8700 | 11.4600 | 11.4600 | -7.357% | 400 | 423 | -96.422% |
| 2026-04-14 | 11.0400 | 12.3700 | 10.6700 | 12.3700 | +28.187% | 7 | 223 | -96.686% |
| 2026-04-13 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | -12.827% | 2 | 220 | -95.751% |
| 2026-04-10 | 10.7900 | 11.0700 | 10.7400 | 11.0700 | -20.929% | 4 | 220 | -96.296% |
| 2026-04-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.740% | 2 | 218 | -97.071% |
| 2026-04-06 | 13.2800 | 13.3500 | 13.2400 | 13.2400 | +0.076% | 280 | 218 | -96.903% |
| 2026-04-02 | 11.8000 | 13.6700 | 11.8000 | 13.2300 | -3.431% | 8 | 185 | -96.901% |
| 2026-04-01 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | +4.024% | 4 | 185 | -97.007% |
| 2026-03-31 | 12.1400 | 13.1700 | 12.1400 | 13.1700 | +31.700% | 230 | 185 | -96.887% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 2 | 120 | -95.900% |
| 2026-03-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +18.577% | 2 | 122 | -96.583% |
| 2026-03-24 | 9.7800 | 10.1200 | 9.7800 | 10.1200 | -10.994% | 3 | 120 | -95.949% |
| 2026-03-20 | 11.3900 | 11.3900 | 11.3700 | 11.3700 | -33.078% | 2 | 119 | -96.394% |
| 2026-03-16 | 17.0200 | 17.0200 | 16.9900 | 16.9900 | -17.843% | 2 | 118 | -97.587% |
| 2026-03-05 | 20.5000 | 20.8500 | 20.5000 | 20.6800 | -15.557% | 6 | 120 | -98.017% |
| 2026-02-25 | 24.9000 | 24.9000 | 24.4900 | 24.4900 | +1.576% | 2 | 122 | -98.326% |
| 2026-02-24 | 24.2500 | 24.2500 | 24.1100 | 24.1100 | -8.152% | 3 | 122 | -98.299% |
| 2026-02-23 | 23.6500 | 26.2500 | 23.6500 | 26.2500 | +43.757% | 7 | 121 | -98.438% |
| 2026-02-19 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | -3.386% | 2 | 117 | -97.755% |
| 2026-02-18 | 18.9000 | 19.1200 | 18.9000 | 18.9000 | +20.921% | 3 | 117 | -97.831% |
| 2026-02-17 | 15.5300 | 15.7100 | 15.4800 | 15.6300 | -13.742% | 60 | 116 | -97.377% |
| 2026-02-10 | 17.7200 | 18.1200 | 17.6800 | 18.1200 | -7.172% | 156 | 86 | -97.737% |
| 2026-02-06 | 19.5300 | 19.5300 | 19.5200 | 19.5200 | +20.419% | 2 | 30 | -97.900% |
| 2026-02-05 | 16.6000 | 16.8000 | 16.2100 | 16.2100 | -27.113% | 4 | 30 | -97.471% |
| 2026-02-04 | 23.1700 | 23.1700 | 22.2400 | 22.2400 | +4.169% | 4 | 29 | -98.156% |
| 2026-02-03 | 21.4000 | 21.4000 | 21.3500 | 21.3500 | +17.372% | 50 | 28 | -98.080% |
| 2026-02-02 | 17.6600 | 18.1900 | 17.6600 | 18.1900 | -19.335% | 2 | 3 | -97.746% |
| 2026-01-30 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 0.000% | 1 | 1 | -98.182% |