GLD270319C00625000
GLD Mar 19 2027 625.00 Call
optionOPRA
EODNov 3, 2026
0.33USD-10.811%(-0.04)3Vol551OI
GLD270319C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | -10.811% | 3 | 551 | 0.000% |
| 2026-11-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 10 | 561 | -10.811% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 2 | 561 | -8.333% |
| 2026-10-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 561 | -23.256% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 560 | -26.667% |
| 2026-10-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -37.179% | 1 | 560 | -32.653% |
| 2026-09-29 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -58.289% | 1 | 560 | -57.692% |
| 2026-09-11 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | -39.677% | 4 | 561 | -82.353% |
| 2026-08-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +29.167% | 5 | 561 | -89.355% |
| 2026-08-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.195% | 5 | 556 | -86.250% |
| 2026-08-19 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -5.439% | 2 | 554 | -85.398% |
| 2026-08-11 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | +11.163% | 2 | 553 | -86.192% |
| 2026-08-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +11.399% | 2 | 553 | -84.651% |
| 2026-06-26 | 1.9300 | 1.9300 | 1.8200 | 1.9300 | -12.273% | 54 | 510 | -82.902% |
| 2026-06-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.465% | 1 | 510 | -85.000% |
| 2026-06-10 | 2.5100 | 2.5100 | 2.4300 | 2.4300 | -8.989% | 2 | 508 | -86.420% |
| 2026-06-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -9.797% | 22 | 514 | -87.640% |
| 2026-06-05 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -18.232% | 1 | 513 | -88.851% |
| 2026-05-26 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -16.972% | 5 | 518 | -90.884% |
| 2026-05-20 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -9.544% | 9 | 509 | -92.431% |
| 2026-05-18 | 4.7100 | 5.1700 | 4.7100 | 4.8200 | -10.409% | 3 | 510 | -93.154% |
| 2026-05-14 | 5.5000 | 5.5000 | 5.3800 | 5.3800 | -20.178% | 50 | 540 | -93.866% |
| 2026-05-11 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +34.531% | 50 | 492 | -95.104% |
| 2026-05-05 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -23.976% | 1 | 492 | -93.413% |
| 2026-04-23 | 7.2000 | 7.2000 | 6.5900 | 6.5900 | -8.472% | 4 | 492 | -94.992% |
| 2026-04-22 | 7.5900 | 7.5900 | 7.2000 | 7.2000 | +2.418% | 3 | 490 | -95.417% |
| 2026-04-21 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -22.062% | 260 | 698 | -95.306% |
| 2026-04-16 | 9.1200 | 9.1200 | 9.0200 | 9.0200 | -6.625% | 2 | 698 | -96.341% |
| 2026-04-15 | 9.8700 | 9.8700 | 9.6600 | 9.6600 | +6.858% | 2 | 697 | -96.584% |
| 2026-04-14 | 8.8900 | 9.0400 | 8.8900 | 9.0400 | +1.802% | 2 | 696 | -96.350% |
| 2026-04-13 | 8.7100 | 8.8800 | 8.7100 | 8.8800 | -9.572% | 6 | 696 | -96.284% |
| 2026-04-10 | 9.3000 | 9.8200 | 9.3000 | 9.8200 | -4.195% | 401 | 693 | -96.640% |
| 2026-04-09 | 10.4000 | 10.4000 | 10.1000 | 10.2500 | -6.136% | 5 | 730 | -96.780% |
| 2026-04-08 | 10.9300 | 11.0200 | 10.6700 | 10.9200 | -3.873% | 4 | 727 | -96.978% |
| 2026-04-07 | 10.7200 | 11.3600 | 10.6900 | 11.3600 | +8.708% | 6 | 730 | -97.095% |
| 2026-04-06 | 10.7000 | 10.7000 | 10.4500 | 10.4500 | -11.814% | 2 | 730 | -96.842% |
| 2026-04-01 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +7.727% | 1 | 730 | -97.215% |
| 2026-03-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.000% | 100 | 729 | -97.000% |
| 2026-03-30 | 10.1000 | 10.1000 | 9.9500 | 10.0000 | -8.088% | 206 | 629 | -96.700% |
| 2026-03-27 | 9.6000 | 11.4000 | 9.6000 | 10.8800 | +24.628% | 172 | 500 | -96.967% |
| 2026-03-26 | 9.2000 | 9.2000 | 8.7300 | 8.7300 | -16.857% | 100 | 438 | -96.220% |
| 2026-03-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +17.318% | 1 | 439 | -96.857% |
| 2026-03-23 | 8.4200 | 9.1100 | 8.4200 | 8.9500 | +5.294% | 369 | 439 | -96.313% |
| 2026-03-20 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -9.766% | 2 | 342 | -96.118% |
| 2026-03-19 | 8.5000 | 9.4200 | 8.5000 | 9.4200 | -23.102% | 2 | 342 | -96.497% |
| 2026-03-18 | 11.7100 | 12.2500 | 11.6700 | 12.2500 | -18.333% | 5 | 341 | -97.306% |
| 2026-03-16 | 14.4700 | 15.0000 | 14.4700 | 15.0000 | -9.366% | 2 | 338 | -97.800% |
| 2026-03-12 | 16.3800 | 16.5500 | 16.3800 | 16.5500 | -8.056% | 2 | 337 | -98.006% |
| 2026-03-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.692% | 5 | 336 | -98.167% |
| 2026-03-10 | 19.5200 | 19.5200 | 19.5000 | 19.5000 | +5.978% | 2 | 331 | -98.308% |
| 2026-03-09 | 18.2300 | 18.4000 | 18.2300 | 18.4000 | -5.106% | 8 | 330 | -98.207% |
| 2026-03-06 | 19.4400 | 19.6200 | 19.3100 | 19.3900 | -2.904% | 528 | 328 | -98.298% |
| 2026-03-03 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -13.098% | 10 | 556 | -98.348% |
| 2026-03-02 | 23.0000 | 23.0000 | 22.9800 | 22.9800 | +17.425% | 4 | 546 | -98.564% |
| 2026-02-26 | 19.6400 | 19.6400 | 19.5700 | 19.5700 | -8.765% | 2 | 546 | -98.314% |
| 2026-02-25 | 21.3700 | 21.9100 | 21.2500 | 21.4500 | +0.799% | 6 | 546 | -98.462% |
| 2026-02-24 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -1.481% | 1 | 546 | -98.449% |
| 2026-02-23 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +17.583% | 1 | 546 | -98.472% |
| 2026-02-20 | 18.4600 | 18.4600 | 18.3700 | 18.3700 | +19.909% | 2 | 546 | -98.204% |
| 2026-02-18 | 15.2400 | 15.3200 | 15.2400 | 15.3200 | +13.988% | 2 | 546 | -97.846% |
| 2026-02-17 | 13.7100 | 13.7100 | 13.4400 | 13.4400 | -19.328% | 2 | 546 | -97.545% |
| 2026-02-11 | 16.7300 | 16.7300 | 16.6600 | 16.6600 | +4.190% | 2 | 546 | -98.019% |
| 2026-02-10 | 16.0300 | 16.1500 | 15.9300 | 15.9900 | -10.017% | 395 | 546 | -97.936% |
| 2026-02-09 | 17.5900 | 17.7700 | 17.3200 | 17.7700 | +5.837% | 4 | 419 | -98.143% |
| 2026-02-06 | 17.3400 | 17.3500 | 16.7100 | 16.7900 | +12.308% | 108 | 417 | -98.035% |
| 2026-02-05 | 15.3700 | 15.9500 | 14.1600 | 14.9500 | -13.634% | 270 | 363 | -97.793% |
| 2026-02-04 | 19.7400 | 19.8100 | 16.3900 | 17.3100 | +28.412% | 868 | 339 | -98.094% |
| 2026-02-02 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -30.694% | 10 | 17 | -97.552% |
| 2026-01-30 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -9.912% | 1 | 7 | -98.303% |
| 2026-01-28 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +43.646% | 1 | 7 | -98.472% |
| 2026-01-27 | 15.0500 | 15.0500 | 15.0300 | 15.0300 | -7.394% | 10 | 6 | -97.804% |
| 2026-01-26 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | 0.000% | 1 | 1 | -97.967% |