GLD270319C00630000
GLD Mar 19 2027 630.00 Call
optionOPRA
EODOct 27, 2026
0.37USD+5.714%(+0.02)4Vol557OI
GLD270319C00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 4 | 561 | 0.000% |
| 2026-10-26 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -32.692% | 3 | 558 | +5.714% |
| 2026-10-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 1 | 557 | -28.846% |
| 2026-10-13 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | +5.085% | 10 | 567 | -40.323% |
| 2026-10-06 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -42.718% | 2 | 569 | -37.288% |
| 2026-09-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -20.769% | 3 | 572 | -64.078% |
| 2026-09-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -29.348% | 3 | 569 | -71.538% |
| 2026-09-11 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -7.538% | 10 | 559 | -79.891% |
| 2026-09-09 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -31.849% | 1 | 560 | -81.407% |
| 2026-08-27 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 2 | 562 | -87.329% |
| 2026-08-26 | 2.8500 | 3.1000 | 2.8500 | 3.1000 | +26.016% | 3 | 561 | -88.065% |
| 2026-08-20 | 2.2400 | 2.4600 | 2.2400 | 2.4600 | +6.957% | 2 | 559 | -84.959% |
| 2026-08-11 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | +4.545% | 4 | 561 | -83.913% |
| 2026-08-07 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | +69.231% | 4 | 561 | -83.182% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 8 | 553 | -71.538% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 1 | 552 | -74.483% |
| 2026-07-14 | 1.5400 | 1.5400 | 1.4400 | 1.4400 | -10.559% | 2 | 550 | -74.306% |
| 2026-07-09 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | -14.362% | 12 | 561 | -77.019% |
| 2026-07-07 | 2.0100 | 2.0100 | 1.8500 | 1.8800 | +9.302% | 30 | 545 | -80.319% |
| 2026-07-02 | 1.7200 | 1.7200 | 1.6800 | 1.7200 | +7.500% | 42 | 545 | -78.488% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -55.556% | 4 | 547 | -76.875% |
| 2026-05-28 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | -4.509% | 2 | 548 | -89.722% |
| 2026-05-21 | 3.7400 | 3.7700 | 3.7400 | 3.7700 | +6.197% | 2 | 549 | -90.186% |
| 2026-05-20 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | -25.263% | 2 | 550 | -89.577% |
| 2026-05-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -14.260% | 1 | 551 | -92.211% |
| 2026-05-14 | 5.5600 | 5.5600 | 5.5400 | 5.5400 | +43.896% | 2 | 551 | -93.321% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -36.047% | 1 | 552 | -90.390% |
| 2026-05-06 | 5.8300 | 6.0900 | 5.8300 | 6.0200 | +24.380% | 4 | 552 | -93.854% |
| 2026-05-05 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -1.224% | 1 | 553 | -92.355% |
| 2026-04-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.931% | 1 | 554 | -92.449% |
| 2026-04-27 | 5.9500 | 5.9500 | 5.7600 | 5.7600 | -35.062% | 4 | 553 | -93.576% |
| 2026-04-16 | 9.2000 | 9.2000 | 8.8700 | 8.8700 | -7.988% | 5 | 553 | -95.829% |
| 2026-04-15 | 10.1000 | 10.1000 | 9.4100 | 9.6400 | -5.211% | 5 | 555 | -96.162% |
| 2026-04-14 | 9.2700 | 10.4300 | 8.9700 | 10.1700 | +21.216% | 401 | 555 | -96.362% |
| 2026-04-13 | 8.7400 | 8.7400 | 8.3900 | 8.3900 | -10.171% | 2 | 591 | -95.590% |
| 2026-04-10 | 9.3900 | 9.3900 | 9.3400 | 9.3400 | -7.433% | 2 | 592 | -96.039% |
| 2026-04-08 | 10.3700 | 10.3700 | 10.0900 | 10.0900 | -8.522% | 2 | 593 | -96.333% |
| 2026-04-07 | 10.5500 | 11.0300 | 10.2300 | 11.0300 | +7.087% | 304 | 594 | -96.646% |
| 2026-04-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -12.564% | 1 | 744 | -96.408% |
| 2026-04-02 | 11.3400 | 11.8900 | 11.1000 | 11.7800 | +22.708% | 4 | 745 | -96.859% |
| 2026-03-30 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | +4.121% | 2 | 745 | -96.146% |
| 2026-03-26 | 9.2600 | 9.2800 | 9.2200 | 9.2200 | -6.396% | 4 | 745 | -95.987% |
| 2026-03-25 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +16.568% | 1 | 748 | -96.244% |
| 2026-03-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +7.370% | 1 | 748 | -95.621% |
| 2026-03-20 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -13.039% | 1 | 748 | -95.299% |
| 2026-03-19 | 8.5500 | 9.0500 | 8.5500 | 9.0500 | -20.684% | 2 | 748 | -95.912% |
| 2026-03-18 | 11.3800 | 11.4100 | 11.3400 | 11.4100 | -20.432% | 4 | 747 | -96.757% |
| 2026-03-17 | 14.1800 | 14.3400 | 14.1800 | 14.3400 | -9.068% | 28 | 749 | -97.420% |
| 2026-03-12 | 16.1300 | 16.1300 | 15.7700 | 15.7700 | -11.155% | 4 | 722 | -97.654% |
| 2026-03-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -9.207% | 2 | 723 | -97.915% |
| 2026-03-10 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +10.141% | 1 | 721 | -98.107% |
| 2026-03-09 | 17.0000 | 17.7500 | 17.0000 | 17.7500 | -16.667% | 61 | 721 | -97.915% |
| 2026-03-02 | 21.2700 | 21.3000 | 21.2700 | 21.3000 | +5.917% | 2 | 762 | -98.263% |
| 2026-02-27 | 20.2600 | 20.2600 | 20.1100 | 20.1100 | +4.251% | 4 | 761 | -98.160% |
| 2026-02-26 | 19.3900 | 19.3900 | 19.2900 | 19.2900 | +26.326% | 2 | 761 | -98.082% |
| 2026-02-18 | 15.1900 | 15.2700 | 15.1300 | 15.2700 | -3.232% | 4 | 760 | -97.577% |
| 2026-02-12 | 15.8300 | 15.8300 | 15.7800 | 15.7800 | -1.988% | 2 | 762 | -97.655% |
| 2026-02-11 | 16.0300 | 16.1000 | 16.0300 | 16.1000 | +5.505% | 2 | 761 | -97.702% |
| 2026-02-10 | 15.2700 | 15.2700 | 15.2600 | 15.2600 | -13.639% | 2 | 760 | -97.575% |
| 2026-02-09 | 17.6300 | 17.6700 | 17.6300 | 17.6700 | +9.615% | 2 | 761 | -97.906% |
| 2026-02-06 | 16.1400 | 16.1400 | 16.1200 | 16.1200 | +7.826% | 2 | 761 | -97.705% |
| 2026-02-05 | 14.0400 | 14.9700 | 13.9000 | 14.9500 | -8.841% | 220 | 761 | -97.525% |
| 2026-02-04 | 16.3700 | 17.0400 | 15.8700 | 16.4000 | -15.377% | 1,074 | 664 | -97.744% |
| 2026-02-03 | 19.6300 | 20.0000 | 19.2600 | 19.3800 | -1.223% | 92 | 73 | -98.091% |
| 2026-01-30 | 19.7000 | 20.0100 | 19.6200 | 19.6200 | +32.121% | 44 | 21 | -98.114% |
| 2026-01-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +24.790% | 2 | 3 | -97.508% |
| 2026-01-23 | 12.1300 | 12.1300 | 11.9000 | 11.9000 | 0.000% | 2 | 1 | -96.891% |