GLD270319C00640000
GLD Mar 19 2027 640.00 Call
optionOPRA
EODOct 27, 2026
0.34USD+3.030%(+0.01)1Vol1,257OI
GLD270319C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 1,257 | 0.000% |
| 2026-10-26 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | -17.500% | 8 | 1,255 | +3.030% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -77.778% | 1 | 1,254 | -15.000% |
| 2026-09-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -34.307% | 3 | 1,254 | -81.111% |
| 2026-08-26 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | +31.731% | 30 | 1,254 | -87.591% |
| 2026-08-20 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 1,255 | -83.654% |
| 2026-08-12 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | +29.193% | 35 | 1,225 | -83.654% |
| 2026-08-05 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +24.806% | 2 | 1,225 | -78.882% |
| 2026-08-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +0.781% | 2 | 1,225 | -73.643% |
| 2026-07-31 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +5.785% | 2 | 1,225 | -73.437% |
| 2026-07-30 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -9.023% | 2 | 1,225 | -71.901% |
| 2026-07-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +0.758% | 1 | 1,225 | -74.436% |
| 2026-07-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 2 | 1,225 | -74.242% |
| 2026-07-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -12.805% | 1 | 1,224 | -76.224% |
| 2026-07-13 | 1.3600 | 1.6400 | 1.0200 | 1.6400 | +4.459% | 18 | 1,233 | -79.268% |
| 2026-07-10 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 1,233 | -78.344% |
| 2026-07-09 | 1.9200 | 1.9200 | 1.5200 | 1.5200 | -3.185% | 2 | 1,232 | -77.632% |
| 2026-07-08 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -21.891% | 5 | 1,235 | -78.344% |
| 2026-07-07 | 2.2500 | 2.2500 | 1.8300 | 2.0100 | +26.415% | 786 | 893 | -83.085% |
| 2026-06-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -11.173% | 3 | 892 | -78.616% |
| 2026-06-26 | 1.8800 | 1.8800 | 1.7900 | 1.7900 | -15.566% | 100 | 892 | -81.006% |
| 2026-06-18 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | -36.905% | 2 | 891 | -83.962% |
| 2026-05-28 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -17.445% | 1 | 891 | -89.881% |
| 2026-05-19 | 4.1900 | 4.3000 | 4.0000 | 4.0700 | +0.246% | 26 | 892 | -91.646% |
| 2026-05-18 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | -8.559% | 2 | 892 | -91.626% |
| 2026-05-15 | 4.6700 | 4.6700 | 4.4400 | 4.4400 | -19.565% | 9 | 892 | -92.342% |
| 2026-05-13 | 5.4500 | 5.6100 | 5.4500 | 5.5200 | +24.324% | 30 | 893 | -93.841% |
| 2026-05-04 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | +1.370% | 2 | 893 | -92.342% |
| 2026-04-30 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.286% | 1 | 892 | -92.237% |
| 2026-04-29 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | -32.476% | 20 | 892 | -91.905% |
| 2026-04-23 | 6.2000 | 6.2700 | 6.1300 | 6.2200 | -23.493% | 4 | 902 | -94.534% |
| 2026-04-16 | 8.4700 | 8.4700 | 8.1300 | 8.1300 | -15.401% | 13 | 901 | -95.818% |
| 2026-04-15 | 9.7900 | 9.8700 | 9.4800 | 9.6100 | -1.537% | 4 | 890 | -96.462% |
| 2026-04-14 | 8.9300 | 9.7600 | 8.9300 | 9.7600 | +23.544% | 604 | 888 | -96.516% |
| 2026-04-13 | 8.0200 | 8.0200 | 7.9000 | 7.9000 | -4.819% | 3 | 286 | -95.696% |
| 2026-04-10 | 8.7000 | 8.7200 | 8.2400 | 8.3000 | -14.697% | 14 | 286 | -95.904% |
| 2026-04-08 | 10.3800 | 10.3800 | 9.5500 | 9.7300 | +3.842% | 8 | 285 | -96.506% |
| 2026-04-07 | 9.6400 | 9.6400 | 9.3700 | 9.3700 | +2.967% | 4 | 281 | -96.371% |
| 2026-03-30 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.882% | 1 | 281 | -96.264% |
| 2026-03-25 | 9.3600 | 9.3700 | 9.3600 | 9.3700 | +12.216% | 5 | 282 | -96.371% |
| 2026-03-23 | 8.3400 | 8.3500 | 8.3400 | 8.3500 | -1.765% | 40 | 282 | -95.928% |
| 2026-03-19 | 8.1400 | 8.5000 | 8.1400 | 8.5000 | -22.516% | 2 | 262 | -96.000% |
| 2026-03-18 | 10.4300 | 11.0700 | 10.4300 | 10.9700 | -17.704% | 209 | 263 | -96.901% |
| 2026-03-17 | 13.2800 | 13.3300 | 13.2800 | 13.3300 | -24.774% | 120 | 182 | -97.449% |
| 2026-03-10 | 17.8000 | 18.1100 | 17.6400 | 17.7200 | +4.235% | 8 | 242 | -98.081% |
| 2026-03-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.526% | 10 | 238 | -98.000% |
| 2026-03-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.004% | 100 | 228 | -98.211% |
| 2026-03-02 | 21.0900 | 21.0900 | 20.8800 | 20.8800 | +6.694% | 4 | 128 | -98.372% |
| 2026-02-25 | 19.9300 | 19.9300 | 19.5700 | 19.5700 | +31.873% | 2 | 125 | -98.263% |
| 2026-02-18 | 14.7100 | 15.1000 | 14.6200 | 14.8400 | -4.811% | 42 | 125 | -97.709% |
| 2026-02-11 | 15.5500 | 15.5900 | 15.5500 | 15.5900 | -6.028% | 2 | 254 | -97.819% |
| 2026-02-09 | 16.4100 | 16.6100 | 16.3500 | 16.5900 | +7.032% | 20 | 254 | -97.951% |
| 2026-02-06 | 15.7400 | 16.1300 | 14.9600 | 15.5000 | +11.511% | 152 | 246 | -97.806% |
| 2026-02-05 | 13.7700 | 14.8600 | 13.4500 | 13.9000 | -9.269% | 538 | 183 | -97.554% |
| 2026-02-04 | 15.1900 | 15.6000 | 14.9200 | 15.3200 | -12.055% | 488 | 254 | -97.781% |
| 2026-02-03 | 17.8200 | 18.3500 | 17.4200 | 17.4200 | -2.518% | 6 | 10 | -98.048% |
| 2026-01-30 | 17.6000 | 20.6400 | 17.6000 | 17.8700 | -42.355% | 8 | 7 | -98.097% |
| 2026-01-29 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +49.110% | 3 | 3 | -98.903% |
| 2026-01-28 | 20.4500 | 20.7900 | 20.4500 | 20.7900 | 0.000% | 2 | 0 | -98.365% |