GLD270319C00650000
GLD Mar 19 2027 650.00 Call
optionOPRA
EODNov 3, 2026
0.30USD-3.226%(-0.01)100Vol1,784OI
GLD270319C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 100 | 1,684 | 0.000% |
| 2026-10-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 8 | 1,681 | -3.226% |
| 2026-10-26 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | -21.053% | 16 | 1,676 | 0.000% |
| 2026-10-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 1 | 1,675 | -21.053% |
| 2026-10-19 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -20.370% | 2 | 1,677 | -30.233% |
| 2026-10-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 50 | 1,677 | -44.444% |
| 2026-10-09 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +13.725% | 12 | 1,665 | -48.276% |
| 2026-10-08 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 1 | 1,686 | -41.176% |
| 2026-10-07 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 20 | 1,666 | -47.368% |
| 2026-10-05 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -3.226% | 10 | 1,666 | -50.000% |
| 2026-10-01 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -11.429% | 10 | 1,666 | -51.613% |
| 2026-09-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 10 | 1,675 | -57.143% |
| 2026-09-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 30 | 1,645 | -59.459% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | -1.205% | 22 | 1,643 | -63.415% |
| 2026-09-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 40 | 1,603 | -63.855% |
| 2026-09-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -56.061% | 30 | 1,573 | -65.517% |
| 2026-09-03 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.000% | 1 | 1,572 | -84.848% |
| 2026-08-28 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -26.199% | 20 | 1,552 | -85.000% |
| 2026-08-25 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.733% | 9 | 1,543 | -88.930% |
| 2026-08-24 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +39.286% | 1 | 1,542 | -89.011% |
| 2026-08-20 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | +8.287% | 4 | 1,542 | -84.694% |
| 2026-08-17 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +5.848% | 7 | 1,535 | -83.425% |
| 2026-08-14 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.937% | 1 | 1,534 | -82.456% |
| 2026-08-12 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +26.316% | 1 | 1,534 | -84.375% |
| 2026-08-05 | 1.4900 | 1.6500 | 1.4900 | 1.5200 | +34.513% | 27 | 1,557 | -80.263% |
| 2026-07-31 | 1.2100 | 1.2100 | 1.1200 | 1.1300 | -4.237% | 15 | 1,557 | -73.451% |
| 2026-07-28 | 1.1100 | 1.2900 | 1.1100 | 1.1800 | -13.235% | 61 | 1,510 | -74.576% |
| 2026-07-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.937% | 2 | 1,509 | -77.941% |
| 2026-07-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 1 | 1,509 | -76.190% |
| 2026-07-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -11.486% | 10 | 1,519 | -77.099% |
| 2026-07-16 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +25.424% | 2 | 1,519 | -79.730% |
| 2026-07-13 | 1.5100 | 1.5200 | 1.1800 | 1.1800 | -14.493% | 18 | 1,519 | -74.576% |
| 2026-07-10 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | +6.154% | 4 | 1,515 | -78.261% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -22.156% | 1 | 1,515 | -76.923% |
| 2026-07-08 | 1.5300 | 1.6700 | 1.5300 | 1.6700 | -12.565% | 6 | 1,515 | -82.036% |
| 2026-07-07 | 1.9600 | 1.9600 | 1.9100 | 1.9100 | +29.932% | 2 | 1,514 | -84.293% |
| 2026-06-29 | 1.6500 | 1.6500 | 1.4700 | 1.4700 | -16.949% | 14 | 1,504 | -79.592% |
| 2026-06-26 | 1.8900 | 1.8900 | 1.7700 | 1.7700 | +1.143% | 2 | 1,504 | -83.051% |
| 2026-06-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 7 | 1,497 | -82.857% |
| 2026-06-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 10 | 1,487 | -83.784% |
| 2026-06-18 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -17.293% | 100 | 1,390 | -86.364% |
| 2026-06-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +26.667% | 30 | 1,360 | -88.722% |
| 2026-06-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.869% | 4 | 1,364 | -85.714% |
| 2026-06-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -14.400% | 1 | 1,364 | -85.981% |
| 2026-06-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.015% | 1 | 1,363 | -88.000% |
| 2026-06-05 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -11.333% | 1 | 1,362 | -88.722% |
| 2026-06-04 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | -24.812% | 2 | 1,362 | -90.000% |
| 2026-05-18 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | -17.391% | 2 | 1,363 | -92.481% |
| 2026-05-14 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | -5.294% | 7 | 1,364 | -93.789% |
| 2026-05-13 | 5.1200 | 5.1200 | 5.0600 | 5.1000 | +11.842% | 4 | 1,364 | -94.118% |
| 2026-05-12 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -5.979% | 1 | 1,365 | -93.421% |
| 2026-05-11 | 5.2700 | 5.2700 | 4.8500 | 4.8500 | -11.172% | 2 | 1,365 | -93.814% |
| 2026-05-08 | 4.3200 | 5.4600 | 4.3200 | 5.4600 | +0.368% | 2 | 1,365 | -94.505% |
| 2026-05-07 | 5.6000 | 5.6000 | 5.4400 | 5.4400 | +29.524% | 92 | 1,364 | -94.485% |
| 2026-05-05 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +5.528% | 2 | 1,351 | -92.857% |
| 2026-05-04 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | -2.211% | 2 | 1,352 | -92.462% |
| 2026-04-30 | 4.2300 | 4.4100 | 4.0700 | 4.0700 | -6.437% | 14 | 1,352 | -92.629% |
| 2026-04-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -22.735% | 10 | 1,352 | -93.103% |
| 2026-04-23 | 5.8600 | 5.8600 | 5.5200 | 5.6300 | -6.167% | 8 | 1,342 | -94.671% |
| 2026-04-22 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | 0.000% | 6 | 1,338 | -95.000% |
| 2026-04-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -31.818% | 1 | 1,342 | -95.000% |
| 2026-04-15 | 8.5000 | 8.8000 | 8.5000 | 8.8000 | -1.235% | 2 | 1,342 | -96.591% |
| 2026-04-14 | 8.4000 | 8.9100 | 8.4000 | 8.9100 | +24.268% | 4 | 1,342 | -96.633% |
| 2026-04-13 | 7.6700 | 7.6700 | 7.1700 | 7.1700 | -13.406% | 2 | 1,339 | -95.816% |
| 2026-04-10 | 8.1100 | 8.3200 | 8.1100 | 8.2800 | -7.795% | 8 | 1,339 | -96.377% |
| 2026-04-09 | 9.0500 | 9.0500 | 8.4200 | 8.9800 | +2.045% | 5 | 1,335 | -96.659% |
| 2026-04-08 | 9.3100 | 9.3200 | 8.6500 | 8.8000 | -0.901% | 503 | 1,333 | -96.591% |
| 2026-04-07 | 8.9600 | 9.0400 | 8.8800 | 8.8800 | -10.212% | 10 | 1,195 | -96.622% |
| 2026-04-02 | 8.8600 | 9.9300 | 8.8500 | 9.8900 | +0.918% | 282 | 921 | -96.967% |
| 2026-03-31 | 9.7400 | 9.8000 | 9.4800 | 9.8000 | +12.128% | 258 | 921 | -96.939% |
| 2026-03-30 | 8.2500 | 8.7400 | 8.2500 | 8.7400 | -2.889% | 7 | 796 | -96.568% |
| 2026-03-27 | 8.0000 | 10.7000 | 8.0000 | 9.0000 | +2.273% | 653 | 801 | -96.667% |
| 2026-03-25 | 8.7800 | 9.0000 | 8.6500 | 8.8000 | +13.402% | 17 | 988 | -96.591% |
| 2026-03-23 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +7.479% | 5 | 981 | -96.134% |
| 2026-03-20 | 7.1100 | 7.2200 | 7.1100 | 7.2200 | -17.674% | 2 | 981 | -95.845% |
| 2026-03-19 | 7.7000 | 8.7800 | 7.7000 | 8.7700 | -12.736% | 93 | 981 | -96.579% |
| 2026-03-18 | 9.9000 | 10.1500 | 9.6700 | 10.0500 | -13.362% | 108 | 996 | -97.015% |
| 2026-03-17 | 11.7700 | 11.7700 | 11.6000 | 11.6000 | -14.074% | 2 | 936 | -97.414% |
| 2026-03-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.724% | 2 | 936 | -97.778% |
| 2026-03-12 | 14.6600 | 15.0100 | 14.5600 | 14.6300 | -5.613% | 143 | 936 | -97.949% |
| 2026-03-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.141% | 2 | 965 | -98.065% |
| 2026-03-10 | 16.7500 | 16.7700 | 16.3400 | 16.3400 | +4.811% | 3 | 963 | -98.164% |
| 2026-03-09 | 16.0000 | 16.0000 | 15.5000 | 15.5900 | -5.515% | 3 | 963 | -98.076% |
| 2026-03-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 1 | 965 | -98.182% |
| 2026-03-03 | 15.5000 | 16.7000 | 15.5000 | 16.7000 | -11.640% | 241 | 965 | -98.204% |
| 2026-03-02 | 20.0000 | 20.2600 | 18.9000 | 18.9000 | +0.693% | 12 | 926 | -98.413% |
| 2026-02-27 | 18.6500 | 18.9000 | 18.4000 | 18.7700 | +10.412% | 110 | 930 | -98.402% |
| 2026-02-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.596% | 1 | 876 | -98.235% |
| 2026-02-25 | 18.8000 | 19.4500 | 18.4500 | 19.4500 | -5.583% | 697 | 195 | -98.458% |
| 2026-02-23 | 19.1700 | 20.6000 | 19.1700 | 20.6000 | +30.628% | 3 | 195 | -98.544% |
| 2026-02-20 | 15.9500 | 15.9500 | 15.7700 | 15.7700 | +10.978% | 4 | 192 | -98.098% |
| 2026-02-18 | 14.1500 | 14.2100 | 14.1200 | 14.2100 | +24.213% | 7 | 190 | -97.889% |
| 2026-02-17 | 11.5000 | 11.5000 | 11.4400 | 11.4400 | -23.733% | 6 | 190 | -97.378% |
| 2026-02-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.538% | 1 | 194 | -98.000% |
| 2026-02-10 | 13.7500 | 13.8200 | 13.7500 | 13.8200 | -13.679% | 2 | 193 | -97.829% |
| 2026-02-09 | 14.6200 | 16.0300 | 14.6200 | 16.0100 | +11.802% | 256 | 193 | -98.126% |
| 2026-02-06 | 14.8700 | 14.8900 | 13.9500 | 14.3200 | +2.432% | 230 | 150 | -97.905% |
| 2026-02-05 | 12.8300 | 14.2200 | 12.3800 | 13.9800 | -1.201% | 198 | 76 | -97.854% |
| 2026-02-04 | 14.1400 | 14.4000 | 14.0600 | 14.1500 | -18.538% | 74 | 82 | -97.880% |
| 2026-02-03 | 16.8700 | 17.3800 | 16.5000 | 17.3700 | -2.416% | 68 | 49 | -98.273% |
| 2026-01-30 | 18.4500 | 18.5000 | 17.8000 | 17.8000 | -30.658% | 3 | 15 | -98.315% |
| 2026-01-29 | 25.6900 | 25.8000 | 25.6700 | 25.6700 | +35.105% | 7 | 12 | -98.831% |
| 2026-01-28 | 18.8500 | 19.0000 | 18.8500 | 19.0000 | +42.109% | 2 | 5 | -98.421% |
| 2026-01-26 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | 0.000% | 4 | 4 | -97.756% |