GLD270319C00620000
GLD Mar 19 2027 620.00 Call
optionOPRA
EODNov 3, 2026
0.34USD-10.526%(-0.04)3Vol731OI
GLD270319C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3400 | 0.3700 | 0.3400 | 0.3400 | -10.526% | 3 | 730 | 0.000% |
| 2026-11-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 730 | -10.526% |
| 2026-10-27 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +2.703% | 5 | 725 | -10.526% |
| 2026-10-26 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -22.917% | 2 | 723 | -8.108% |
| 2026-10-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 721 | -29.167% |
| 2026-10-21 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | -22.951% | 3 | 722 | -27.660% |
| 2026-10-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 722 | -44.262% |
| 2026-10-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 20 | 702 | -46.032% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 3 | 699 | -48.485% |
| 2026-10-06 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -1.389% | 12 | 699 | -52.113% |
| 2026-10-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +2.857% | 5 | 694 | -52.778% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -7.895% | 17 | 677 | -51.429% |
| 2026-09-30 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 10 | 667 | -55.263% |
| 2026-09-29 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -2.439% | 30 | 654 | -57.500% |
| 2026-09-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -17.172% | 5 | 654 | -58.537% |
| 2026-09-24 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | -22.047% | 130 | 529 | -65.657% |
| 2026-09-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -50.196% | 1 | 529 | -73.228% |
| 2026-09-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -22.727% | 1 | 528 | -86.667% |
| 2026-08-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 2 | 526 | -89.697% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.236% | 2 | 525 | -89.375% |
| 2026-08-26 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -11.582% | 1 | 524 | -89.137% |
| 2026-08-25 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +43.320% | 1 | 525 | -90.395% |
| 2026-08-11 | 2.4400 | 2.4900 | 2.4400 | 2.4700 | +92.969% | 34 | 542 | -86.235% |
| 2026-07-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -15.232% | 3 | 539 | -73.437% |
| 2026-07-23 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +6.338% | 5 | 534 | -77.483% |
| 2026-07-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -20.225% | 5 | 529 | -76.056% |
| 2026-07-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +5.952% | 1 | 529 | -80.899% |
| 2026-07-09 | 1.9000 | 1.9000 | 1.6800 | 1.6800 | -30.000% | 8 | 533 | -79.762% |
| 2026-06-10 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | -14.286% | 4 | 532 | -85.833% |
| 2026-06-08 | 2.8100 | 2.8200 | 2.8000 | 2.8000 | -32.039% | 8 | 530 | -87.857% |
| 2026-05-22 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -11.588% | 1 | 530 | -91.748% |
| 2026-05-19 | 4.8500 | 4.8500 | 4.6600 | 4.6600 | -27.752% | 4 | 528 | -92.704% |
| 2026-05-13 | 6.4900 | 6.4900 | 6.4500 | 6.4500 | -3.298% | 2 | 528 | -94.729% |
| 2026-05-08 | 6.4000 | 6.6700 | 6.4000 | 6.6700 | +29.767% | 2 | 528 | -94.903% |
| 2026-05-05 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.580% | 1 | 529 | -93.385% |
| 2026-04-30 | 5.1600 | 5.1700 | 5.1600 | 5.1700 | -24.415% | 2 | 530 | -93.424% |
| 2026-04-23 | 6.7900 | 6.8400 | 6.7200 | 6.8400 | -11.742% | 8 | 529 | -95.029% |
| 2026-04-21 | 8.2200 | 8.2200 | 7.7500 | 7.7500 | -20.513% | 2 | 527 | -95.613% |
| 2026-04-16 | 9.7600 | 9.7600 | 9.7500 | 9.7500 | -9.889% | 2 | 527 | -96.513% |
| 2026-04-14 | 10.6600 | 10.8400 | 10.6000 | 10.8200 | +10.071% | 6 | 528 | -96.858% |
| 2026-04-13 | 9.4800 | 9.8300 | 9.4800 | 9.8300 | +1.865% | 2 | 530 | -96.541% |
| 2026-04-10 | 9.6400 | 9.7100 | 9.6400 | 9.6500 | -17.942% | 398 | 531 | -96.477% |
| 2026-04-07 | 11.0600 | 11.7600 | 11.0600 | 11.7600 | +26.316% | 6 | 730 | -97.109% |
| 2026-03-23 | 9.4100 | 9.4100 | 9.3100 | 9.3100 | -1.690% | 4 | 733 | -96.348% |
| 2026-03-19 | 8.9000 | 9.5000 | 8.9000 | 9.4700 | -21.083% | 30 | 735 | -96.410% |
| 2026-03-18 | 12.3900 | 12.3900 | 12.0000 | 12.0000 | -15.789% | 20 | 735 | -97.167% |
| 2026-03-17 | 14.2900 | 14.2900 | 14.2500 | 14.2500 | -7.166% | 2 | 735 | -97.614% |
| 2026-03-16 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -9.600% | 4 | 735 | -97.785% |
| 2026-03-12 | 16.9600 | 16.9800 | 16.9600 | 16.9800 | -16.190% | 2 | 731 | -97.998% |
| 2026-03-10 | 20.4100 | 20.4100 | 20.2600 | 20.2600 | +4.974% | 12 | 731 | -98.322% |
| 2026-03-09 | 18.7500 | 19.3000 | 18.7500 | 19.3000 | +2.660% | 3 | 731 | -98.238% |
| 2026-03-05 | 18.8400 | 18.8400 | 18.8000 | 18.8000 | -6.234% | 4 | 728 | -98.191% |
| 2026-03-03 | 19.9400 | 20.0500 | 19.9400 | 20.0500 | +1.777% | 2 | 728 | -98.304% |
| 2026-02-26 | 19.9000 | 19.9000 | 19.7000 | 19.7000 | -11.261% | 2 | 729 | -98.274% |
| 2026-02-25 | 22.3000 | 22.3000 | 22.2000 | 22.2000 | +6.169% | 2 | 728 | -98.468% |
| 2026-02-24 | 20.9400 | 20.9400 | 20.9100 | 20.9100 | +8.567% | 2 | 728 | -98.374% |
| 2026-02-20 | 19.3400 | 19.3400 | 19.2600 | 19.2600 | +13.161% | 2 | 728 | -98.235% |
| 2026-02-18 | 16.9500 | 17.0200 | 16.7000 | 17.0200 | +20.113% | 6 | 728 | -98.002% |
| 2026-02-17 | 14.1200 | 14.1700 | 14.1200 | 14.1700 | -20.749% | 2 | 728 | -97.601% |
| 2026-02-11 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +8.429% | 10 | 728 | -98.098% |
| 2026-02-10 | 16.3500 | 16.4900 | 16.1000 | 16.4900 | -9.989% | 6 | 728 | -97.938% |
| 2026-02-09 | 18.3100 | 18.3200 | 18.3100 | 18.3200 | +6.388% | 2 | 731 | -98.144% |
| 2026-02-06 | 18.0000 | 18.0000 | 17.2000 | 17.2200 | +5.969% | 70 | 732 | -98.026% |
| 2026-02-05 | 15.1100 | 16.3300 | 15.0300 | 16.2500 | -5.468% | 510 | 733 | -97.908% |
| 2026-02-04 | 17.9700 | 18.2200 | 16.8600 | 17.1900 | -12.072% | 797 | 480 | -98.022% |
| 2026-02-03 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -0.051% | 50 | 81 | -98.261% |
| 2026-01-30 | 20.8900 | 20.8900 | 19.5600 | 19.5600 | -35.081% | 2 | 56 | -98.262% |
| 2026-01-29 | 30.4300 | 30.4300 | 30.1300 | 30.1300 | +21.885% | 2 | 55 | -98.872% |
| 2026-01-28 | 19.9500 | 24.7200 | 19.9500 | 24.7200 | +56.952% | 3 | 55 | -98.625% |
| 2026-01-27 | 15.6000 | 15.7500 | 15.6000 | 15.7500 | +2.273% | 61 | 55 | -97.841% |
| 2026-01-26 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 1 | 1 | -97.792% |