GLD270319C00760000
GLD Mar 19 2027 760.00 Call
optionOPRA
EODOct 30, 2026
0.21USD+5.000%(+0.01)5Vol2,044OI
GLD270319C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 5 | 2,044 | 0.000% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -39.394% | 14 | 2,057 | +5.000% |
| 2026-10-13 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -17.500% | 10 | 2,049 | -36.364% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 2 | 2,050 | -47.500% |
| 2026-09-24 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | -27.027% | 8 | 2,050 | -61.111% |
| 2026-09-22 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 1 | 2,050 | -71.622% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -23.636% | 9 | 2,041 | -75.000% |
| 2026-09-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +12.245% | 2 | 2,039 | -80.909% |
| 2026-09-09 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -12.500% | 5 | 2,034 | -78.571% |
| 2026-09-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +10.891% | 11 | 2,031 | -81.250% |
| 2026-08-31 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -18.548% | 10 | 2,021 | -79.208% |
| 2026-08-28 | 1.3700 | 1.3800 | 1.2400 | 1.2400 | -10.145% | 5 | 2,019 | -83.065% |
| 2026-08-27 | 1.3400 | 1.4300 | 1.3400 | 1.3800 | +2.222% | 13 | 2,020 | -84.783% |
| 2026-08-26 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -7.534% | 2 | 2,019 | -84.444% |
| 2026-08-25 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | +5.036% | 6 | 2,013 | -85.616% |
| 2026-08-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +14.876% | 1 | 2,014 | -84.892% |
| 2026-08-20 | 1.1500 | 1.3300 | 1.1400 | 1.2100 | +14.151% | 5 | 2,016 | -82.645% |
| 2026-08-17 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | -3.636% | 9 | 2,007 | -80.189% |
| 2026-08-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 2 | 2,007 | -80.909% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -3.509% | 8 | 2,012 | -80.909% |
| 2026-08-07 | 1.2500 | 1.2500 | 1.1400 | 1.1400 | +18.750% | 14 | 1,998 | -81.579% |
| 2026-08-06 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | +11.628% | 13 | 1,985 | -78.125% |
| 2026-07-27 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -8.511% | 9 | 1,978 | -75.581% |
| 2026-07-17 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.000% | 1 | 1,978 | -77.660% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -14.530% | 1 | 1,978 | -79.000% |
| 2026-07-14 | 1.0600 | 1.1700 | 1.0600 | 1.1700 | -3.306% | 47 | 1,978 | -82.051% |
| 2026-07-13 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -24.375% | 1 | 1,978 | -82.645% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +8.108% | 1 | 1,978 | -86.875% |
| 2026-06-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -43.077% | 1 | 1,978 | -85.811% |
| 2026-05-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +13.043% | 1 | 1,978 | -91.923% |
| 2026-05-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.322% | 1 | 1,977 | -90.870% |
| 2026-05-21 | 2.1800 | 2.2700 | 2.1800 | 2.2700 | -11.673% | 10 | 1,967 | -90.749% |
| 2026-05-18 | 2.6100 | 2.6100 | 2.5700 | 2.5700 | +13.717% | 2 | 1,966 | -91.829% |
| 2026-05-15 | 2.4100 | 2.4100 | 2.2600 | 2.2600 | -14.068% | 2 | 1,965 | -90.708% |
| 2026-05-14 | 3.1000 | 3.1000 | 2.6300 | 2.6300 | -15.161% | 3 | 1,962 | -92.015% |
| 2026-05-06 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | +37.778% | 4 | 1,962 | -93.226% |
| 2026-05-01 | 2.7000 | 2.7000 | 2.2500 | 2.2500 | +12.500% | 4 | 1,962 | -90.667% |
| 2026-04-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 1 | 1,962 | -89.500% |
| 2026-04-29 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -35.739% | 1 | 1,962 | -88.770% |
| 2026-04-23 | 2.9000 | 2.9300 | 2.8500 | 2.9100 | -20.708% | 12 | 1,961 | -92.784% |
| 2026-04-10 | 3.7600 | 3.7600 | 3.6700 | 3.6700 | -20.563% | 2 | 1,955 | -94.278% |
| 2026-04-09 | 4.8500 | 4.8500 | 4.5300 | 4.6200 | -25.962% | 3 | 1,956 | -95.455% |
| 2026-04-02 | 6.2000 | 6.2400 | 6.2000 | 6.2400 | +20.696% | 2 | 1,956 | -96.635% |
| 2026-03-25 | 5.2600 | 5.2600 | 5.1700 | 5.1700 | +3.400% | 2 | 1,956 | -95.938% |
| 2026-03-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 3 | 1,956 | -95.800% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 2 | 1,954 | -95.800% |
| 2026-03-17 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -19.023% | 5 | 1,953 | -96.667% |
| 2026-03-12 | 8.0000 | 8.0000 | 7.5000 | 7.7800 | -6.938% | 4 | 1,948 | -97.301% |
| 2026-03-11 | 8.5000 | 8.5000 | 8.2200 | 8.3600 | -9.130% | 4 | 1,949 | -97.488% |
| 2026-03-03 | 8.6800 | 9.2000 | 8.6500 | 9.2000 | -16.364% | 5 | 1,948 | -97.717% |
| 2026-03-02 | 11.6200 | 11.6200 | 11.0000 | 11.0000 | +2.804% | 5 | 1,948 | -98.091% |
| 2026-02-25 | 10.7000 | 10.7000 | 10.4000 | 10.7000 | +3.883% | 3 | 1,948 | -98.037% |
| 2026-02-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.769% | 1 | 1,948 | -97.961% |
| 2026-02-23 | 11.6000 | 11.6000 | 11.2900 | 11.2900 | +45.302% | 49 | 1,949 | -98.140% |
| 2026-02-18 | 7.7600 | 7.8300 | 7.7600 | 7.7700 | +12.609% | 4 | 1,900 | -97.297% |
| 2026-02-17 | 6.1500 | 7.3000 | 6.1500 | 6.9000 | -10.968% | 1,648 | 1,899 | -96.957% |
| 2026-02-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.607% | 1 | 2,720 | -97.290% |
| 2026-02-10 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -2.545% | 1 | 2,720 | -97.388% |
| 2026-02-09 | 8.5000 | 9.0000 | 8.2500 | 8.2500 | -1.786% | 23 | 2,720 | -97.455% |
| 2026-02-06 | 9.2500 | 9.2500 | 8.0000 | 8.4000 | +5.660% | 1,865 | 2,720 | -97.500% |
| 2026-02-05 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | -9.247% | 1,643 | 1,472 | -97.358% |
| 2026-02-04 | 10.3000 | 10.3000 | 8.6000 | 8.7600 | -4.783% | 7 | 1,710 | -97.603% |
| 2026-02-03 | 9.2500 | 9.4000 | 9.2000 | 9.2000 | +21.854% | 1,646 | 1,711 | -97.717% |
| 2026-02-02 | 7.5500 | 7.6000 | 7.5500 | 7.5500 | -21.762% | 1,670 | 968 | -97.219% |
| 2026-01-28 | 9.7500 | 10.3000 | 9.6500 | 9.6500 | 0.000% | 1,642 | 1,642 | -97.824% |