GLD270319C00750000
GLD Mar 19 2027 750.00 Call
optionOPRA
EODOct 30, 2026
0.22USD+4.762%(+0.01)1Vol464OI
GLD270319C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 464 | 0.000% |
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 12 | 464 | +4.762% |
| 2026-10-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -52.632% | 2 | 464 | +22.222% |
| 2026-10-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 464 | -42.105% |
| 2026-10-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -47.826% | 6 | 464 | -38.889% |
| 2026-09-22 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -34.286% | 3 | 464 | -68.116% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 15 | 464 | -79.048% |
| 2026-09-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -28.966% | 1 | 464 | -78.641% |
| 2026-08-27 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | -3.333% | 4 | 462 | -84.828% |
| 2026-08-25 | 1.6600 | 1.6600 | 1.4700 | 1.5000 | +29.310% | 6 | 459 | -85.333% |
| 2026-08-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +8.411% | 2 | 459 | -81.034% |
| 2026-07-24 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +11.458% | 1 | 460 | -79.439% |
| 2026-07-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -21.311% | 2 | 461 | -77.083% |
| 2026-07-14 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +50.617% | 1 | 462 | -81.967% |
| 2026-07-13 | 1.0200 | 1.0200 | 0.8100 | 0.8100 | -35.714% | 3 | 460 | -72.840% |
| 2026-07-10 | 1.3600 | 1.3800 | 1.2600 | 1.2600 | +5.000% | 102 | 420 | -82.540% |
| 2026-07-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -31.034% | 200 | 420 | -81.667% |
| 2026-06-16 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | -8.901% | 2 | 419 | -87.356% |
| 2026-06-09 | 1.6700 | 1.9100 | 1.6700 | 1.9100 | +21.656% | 4 | 417 | -88.482% |
| 2026-06-08 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -21.891% | 1 | 416 | -85.987% |
| 2026-06-05 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.739% | 3 | 416 | -89.055% |
| 2026-05-28 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -12.448% | 1 | 416 | -89.573% |
| 2026-05-26 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 1 | 416 | -90.871% |
| 2026-05-22 | 2.3200 | 2.4100 | 2.1800 | 2.4100 | -34.865% | 3 | 419 | -90.871% |
| 2026-05-14 | 2.9200 | 3.7000 | 2.8800 | 3.7000 | +34.545% | 3 | 416 | -94.054% |
| 2026-05-05 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | +26.147% | 2 | 416 | -92.000% |
| 2026-04-28 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -15.175% | 2 | 417 | -89.908% |
| 2026-04-24 | 3.0000 | 3.0000 | 2.5700 | 2.5700 | -34.937% | 6 | 415 | -91.440% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -21.315% | 2 | 412 | -94.430% |
| 2026-04-09 | 4.2200 | 5.0200 | 4.2200 | 5.0200 | -12.696% | 125 | 412 | -95.618% |
| 2026-04-02 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | +10.577% | 2 | 352 | -96.174% |
| 2026-03-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +15.556% | 10 | 352 | -95.769% |
| 2026-03-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 352 | -95.111% |
| 2026-03-20 | 4.1700 | 4.1700 | 4.0000 | 4.0000 | 0.000% | 68 | 352 | -94.500% |
| 2026-03-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -32.773% | 2 | 386 | -94.500% |
| 2026-03-18 | 6.4000 | 6.4000 | 5.9500 | 5.9500 | -11.852% | 3 | 389 | -96.303% |
| 2026-03-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -11.649% | 1 | 386 | -96.741% |
| 2026-03-16 | 7.2600 | 7.6400 | 7.2600 | 7.6400 | -10.539% | 2 | 386 | -97.120% |
| 2026-03-11 | 8.5300 | 8.5400 | 8.5300 | 8.5400 | -5.947% | 2 | 386 | -97.424% |
| 2026-03-05 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -9.381% | 1 | 386 | -97.577% |
| 2026-03-03 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.376% | 1 | 387 | -97.804% |
| 2026-03-02 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +5.273% | 1 | 386 | -98.032% |
| 2026-02-27 | 10.5800 | 10.6200 | 10.5800 | 10.6200 | +8.589% | 2 | 385 | -97.928% |
| 2026-02-26 | 9.8700 | 9.8700 | 9.7800 | 9.7800 | +24.904% | 2 | 385 | -97.751% |
| 2026-02-18 | 8.0800 | 8.1100 | 7.6100 | 7.8300 | +11.857% | 244 | 385 | -97.190% |
| 2026-02-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.635% | 1 | 330 | -96.857% |
| 2026-02-11 | 8.7400 | 8.8200 | 8.2200 | 8.8200 | +0.227% | 3 | 333 | -97.506% |
| 2026-02-06 | 9.0000 | 9.1000 | 8.8000 | 8.8000 | +3.408% | 9 | 334 | -97.500% |
| 2026-02-05 | 6.5000 | 8.5100 | 6.5000 | 8.5100 | -7.500% | 4 | 340 | -97.415% |
| 2026-02-04 | 9.0500 | 9.2000 | 9.0500 | 9.2000 | -7.071% | 2 | 340 | -97.609% |
| 2026-02-03 | 9.8600 | 10.3000 | 9.8600 | 9.9000 | -3.603% | 8 | 339 | -97.778% |
| 2026-01-30 | 10.1500 | 11.6700 | 9.0000 | 10.2700 | -31.533% | 224 | 339 | -97.858% |
| 2026-01-29 | 17.3000 | 17.3000 | 15.0000 | 15.0000 | +57.563% | 154 | 117 | -98.533% |
| 2026-01-28 | 8.9500 | 9.5200 | 8.9500 | 9.5200 | +9.425% | 7 | 42 | -97.689% |
| 2026-01-27 | 7.4000 | 8.7000 | 6.8000 | 8.7000 | +24.286% | 8 | 37 | -97.471% |
| 2026-01-26 | 6.7500 | 8.1500 | 6.7500 | 7.0000 | +26.126% | 26 | 31 | -96.857% |
| 2026-01-23 | 5.2600 | 5.5500 | 5.2600 | 5.5500 | 0.000% | 7 | 7 | -96.036% |