GLD270319C00700000
GLD Mar 19 2027 700.00 Call
optionOPRA
EODNov 2, 2026
0.25USD+4.167%(+0.01)325Vol4,316OI
GLD270319C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2200 | 0.2700 | 0.2200 | 0.2500 | +4.167% | 325 | 4,178 | 0.000% |
| 2026-10-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 7 | 4,178 | +4.167% |
| 2026-10-27 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.000% | 334 | 3,989 | +4.167% |
| 2026-10-26 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -22.581% | 11 | 3,990 | +4.167% |
| 2026-10-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -20.513% | 3 | 3,988 | -19.355% |
| 2026-10-14 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | -15.217% | 11 | 3,979 | -35.897% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 3,979 | -45.652% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 59 | 4,003 | -46.809% |
| 2026-10-07 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | +15.000% | 229 | 3,945 | -45.652% |
| 2026-10-05 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -14.894% | 47 | 3,978 | -37.500% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 3,979 | -46.809% |
| 2026-09-30 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 28 | 3,951 | -50.980% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -17.143% | 22 | 3,929 | -56.897% |
| 2026-09-25 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | +6.061% | 82 | 3,862 | -64.286% |
| 2026-09-24 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -13.158% | 6 | 3,862 | -62.121% |
| 2026-09-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -9.524% | 10 | 3,852 | -67.105% |
| 2026-09-22 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.000% | 34 | 3,820 | -70.238% |
| 2026-09-21 | 0.7800 | 0.8600 | 0.7800 | 0.8400 | -11.579% | 6 | 3,818 | -70.238% |
| 2026-09-18 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -6.863% | 22 | 3,797 | -73.684% |
| 2026-09-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -24.444% | 1 | 3,797 | -75.490% |
| 2026-09-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 3 | 3,797 | -81.481% |
| 2026-09-10 | 1.3100 | 1.3100 | 1.2300 | 1.2500 | -16.667% | 65 | 3,794 | -80.000% |
| 2026-09-03 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | +26.050% | 2 | 3,793 | -83.333% |
| 2026-09-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -12.500% | 1 | 3,793 | -78.992% |
| 2026-09-01 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | +3.817% | 338 | 3,455 | -81.618% |
| 2026-08-31 | 1.3100 | 1.3800 | 1.2600 | 1.3100 | -21.557% | 697 | 2,843 | -80.916% |
| 2026-08-28 | 2.0800 | 2.0800 | 1.6700 | 1.6700 | -8.242% | 96 | 2,781 | -85.030% |
| 2026-08-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.699% | 3 | 2,781 | -86.264% |
| 2026-08-25 | 1.9500 | 2.0000 | 1.9300 | 1.9300 | -3.500% | 7 | 2,779 | -87.047% |
| 2026-08-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 4 | 2,779 | -87.500% |
| 2026-08-21 | 1.7500 | 2.0000 | 1.7500 | 2.0000 | +29.032% | 63 | 2,755 | -87.500% |
| 2026-08-20 | 1.4300 | 1.5500 | 1.4300 | 1.5500 | +6.897% | 101 | 2,656 | -83.871% |
| 2026-08-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +14.173% | 1 | 2,709 | -82.759% |
| 2026-08-18 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | +0.794% | 150 | 2,710 | -80.315% |
| 2026-08-14 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | -6.667% | 2 | 2,711 | -80.159% |
| 2026-08-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 1 | 2,712 | -81.481% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.254% | 1 | 2,712 | -83.333% |
| 2026-08-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +55.263% | 6 | 2,710 | -85.876% |
| 2026-08-10 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -24.000% | 8 | 2,710 | -78.070% |
| 2026-08-07 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | +33.929% | 11 | 2,710 | -83.333% |
| 2026-08-06 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -10.400% | 18 | 2,695 | -77.679% |
| 2026-08-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +25.000% | 3 | 2,695 | -80.000% |
| 2026-08-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 3 | 2,695 | -75.000% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 2,694 | -79.167% |
| 2026-07-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 20 | 2,694 | -77.273% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 3 | 2,693 | -80.000% |
| 2026-07-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +3.937% | 1 | 2,694 | -81.061% |
| 2026-07-13 | 1.0000 | 1.2700 | 1.0000 | 1.2700 | +6.723% | 6 | 2,694 | -80.315% |
| 2026-07-10 | 1.2200 | 1.2200 | 1.1500 | 1.1900 | +12.264% | 3 | 2,693 | -78.992% |
| 2026-07-09 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -18.462% | 1 | 2,692 | -76.415% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 2,692 | -80.769% |
| 2026-07-06 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | -3.030% | 111 | 2,702 | -80.469% |
| 2026-07-02 | 1.1600 | 1.3500 | 1.1600 | 1.3200 | +0.763% | 2,008 | 823 | -81.061% |
| 2026-06-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.028% | 1 | 823 | -80.916% |
| 2026-06-25 | 1.3000 | 1.4400 | 1.3000 | 1.4400 | -4.000% | 2 | 822 | -82.639% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.077% | 1 | 823 | -83.333% |
| 2026-06-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 1 | 822 | -87.179% |
| 2026-06-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -10.233% | 3 | 821 | -87.047% |
| 2026-06-05 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -15.020% | 2 | 821 | -88.372% |
| 2026-06-03 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -2.692% | 1 | 820 | -90.119% |
| 2026-06-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.451% | 5 | 820 | -90.385% |
| 2026-05-29 | 2.7300 | 3.0000 | 2.7000 | 2.8400 | +5.576% | 68 | 764 | -91.197% |
| 2026-05-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +8.907% | 1 | 764 | -90.706% |
| 2026-05-27 | 2.3600 | 2.4700 | 2.3600 | 2.4700 | -13.333% | 15 | 763 | -89.879% |
| 2026-05-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.064% | 1 | 762 | -91.228% |
| 2026-05-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -3.093% | 2 | 762 | -91.135% |
| 2026-05-19 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -16.857% | 1 | 762 | -91.409% |
| 2026-05-18 | 3.0900 | 3.5000 | 3.0900 | 3.5000 | +16.667% | 2 | 762 | -92.857% |
| 2026-05-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.243% | 8 | 762 | -91.667% |
| 2026-05-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -8.895% | 1 | 761 | -92.604% |
| 2026-05-13 | 3.5900 | 3.7100 | 3.5900 | 3.7100 | +6.000% | 398 | 562 | -93.261% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -12.500% | 12 | 552 | -92.857% |
| 2026-05-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.045% | 3 | 549 | -93.750% |
| 2026-05-08 | 3.5600 | 3.6000 | 3.5600 | 3.5700 | +9.509% | 4 | 549 | -92.997% |
| 2026-05-05 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | +25.385% | 2 | 547 | -92.331% |
| 2026-04-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -21.212% | 1 | 546 | -90.385% |
| 2026-04-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 1 | 547 | -92.424% |
| 2026-04-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -24.731% | 1 | 547 | -92.857% |
| 2026-04-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.423% | 1 | 547 | -94.624% |
| 2026-04-21 | 4.5400 | 4.6200 | 4.5400 | 4.5400 | -23.953% | 4 | 548 | -94.493% |
| 2026-04-20 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +4.737% | 73 | 548 | -95.812% |
| 2026-04-17 | 6.0300 | 6.0300 | 5.7000 | 5.7000 | +29.545% | 2 | 475 | -95.614% |
| 2026-04-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.190% | 1 | 475 | -94.318% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | +0.962% | 7 | 475 | -95.238% |
| 2026-04-10 | 5.5600 | 5.5600 | 5.2000 | 5.2000 | -14.050% | 2 | 474 | -95.192% |
| 2026-04-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.923% | 2 | 474 | -95.868% |
| 2026-04-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.691% | 20 | 474 | -96.154% |
| 2026-04-06 | 7.2200 | 7.2600 | 6.1500 | 6.1500 | -14.583% | 3 | 464 | -95.935% |
| 2026-04-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 30 | 496 | -96.528% |
| 2026-04-01 | 6.2000 | 7.4500 | 6.2000 | 7.2500 | -0.685% | 47 | 496 | -96.552% |
| 2026-03-31 | 6.8000 | 7.3000 | 6.8000 | 7.3000 | +11.450% | 22 | 517 | -96.575% |
| 2026-03-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.224% | 30 | 515 | -96.183% |
| 2026-03-27 | 6.6000 | 7.0600 | 6.6000 | 7.0600 | +13.871% | 2 | 485 | -96.459% |
| 2026-03-25 | 6.7000 | 6.9000 | 6.2000 | 6.2000 | +7.826% | 4 | 484 | -95.968% |
| 2026-03-24 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 10 | 484 | -95.652% |
| 2026-03-19 | 6.2000 | 6.2000 | 5.7500 | 5.7500 | -20.139% | 8 | 484 | -95.652% |
| 2026-03-18 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | -15.294% | 7 | 482 | -96.528% |
| 2026-03-17 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | -5.556% | 2 | 481 | -97.059% |
| 2026-03-16 | 9.5000 | 9.5400 | 9.0000 | 9.0000 | -14.286% | 9 | 480 | -97.222% |
| 2026-03-13 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | -11.765% | 6 | 472 | -97.619% |
| 2026-03-10 | 12.0000 | 12.3000 | 11.9000 | 11.9000 | +0.847% | 9 | 471 | -97.899% |
| 2026-03-09 | 11.5000 | 11.8000 | 11.5000 | 11.8000 | -4.298% | 2 | 471 | -97.881% |
| 2026-03-06 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +8.634% | 1 | 493 | -97.972% |
| 2026-03-05 | 12.0000 | 12.0000 | 11.3500 | 11.3500 | -10.630% | 5 | 492 | -97.797% |
| 2026-03-04 | 13.0000 | 13.0000 | 12.7000 | 12.7000 | +0.475% | 102 | 490 | -98.031% |
| 2026-03-03 | 12.0000 | 12.6400 | 11.8000 | 12.6400 | -15.733% | 3 | 440 | -98.022% |
| 2026-03-02 | 15.1700 | 15.1700 | 14.3000 | 15.0000 | +14.504% | 145 | 438 | -98.333% |
| 2026-02-26 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | -5.072% | 4 | 300 | -98.092% |
| 2026-02-25 | 14.4800 | 14.8200 | 13.8000 | 13.8000 | -4.762% | 5 | 300 | -98.188% |
| 2026-02-24 | 13.8000 | 14.5000 | 13.3500 | 14.4900 | -3.400% | 12 | 300 | -98.275% |
| 2026-02-23 | 14.6000 | 15.0000 | 14.6000 | 15.0000 | +21.261% | 3 | 290 | -98.333% |
| 2026-02-20 | 12.4900 | 12.8000 | 11.8200 | 12.3700 | +41.858% | 62 | 289 | -97.979% |
| 2026-02-17 | 8.7000 | 8.7200 | 8.7000 | 8.7200 | -18.733% | 2 | 281 | -97.133% |
| 2026-02-10 | 10.5700 | 10.7300 | 10.5700 | 10.7300 | +1.036% | 6 | 279 | -97.670% |
| 2026-02-06 | 10.6400 | 10.9300 | 10.6200 | 10.6200 | -3.630% | 4 | 274 | -97.646% |
| 2026-02-05 | 11.0300 | 11.0300 | 11.0200 | 11.0200 | -9.001% | 2 | 275 | -97.731% |
| 2026-02-03 | 12.8000 | 13.2000 | 11.8800 | 12.1100 | -6.124% | 372 | 274 | -97.936% |
| 2026-01-30 | 13.0000 | 14.5000 | 12.0500 | 12.9000 | -11.644% | 172 | 186 | -98.062% |
| 2026-01-28 | 12.7000 | 14.6000 | 12.5000 | 14.6000 | +42.162% | 36 | 48 | -98.288% |
| 2026-01-26 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +46.714% | 7 | 12 | -97.566% |
| 2026-01-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 5 | 5 | -96.429% |