GLD270319C00770000
GLD Mar 19 2027 770.00 Call
optionOPRA
EODOct 27, 2026
0.19USD-44.118%(-0.15)2Vol184OI
GLD270319C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -44.118% | 2 | 183 | 0.000% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 182 | -44.118% |
| 2026-09-28 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 2 | 181 | -53.659% |
| 2026-09-24 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -3.636% | 7 | 178 | -64.151% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -35.294% | 1 | 177 | -65.455% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -17.476% | 1 | 177 | -77.647% |
| 2026-09-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.850% | 3 | 174 | -81.553% |
| 2026-09-03 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | +24.176% | 11 | 171 | -83.186% |
| 2026-09-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 1 | 171 | -79.121% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -29.104% | 1 | 170 | -80.000% |
| 2026-08-27 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -6.944% | 3 | 170 | -85.821% |
| 2026-08-25 | 1.3800 | 1.4400 | 1.3400 | 1.4400 | +7.463% | 5 | 169 | -86.806% |
| 2026-08-21 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +26.415% | 1 | 170 | -85.821% |
| 2026-08-20 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -0.935% | 4 | 170 | -82.075% |
| 2026-08-12 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | -17.692% | 2 | 170 | -82.243% |
| 2026-08-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +60.494% | 1 | 170 | -85.385% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -25.000% | 3 | 170 | -76.543% |
| 2026-07-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +3.846% | 1 | 170 | -82.407% |
| 2026-07-13 | 1.1100 | 1.2400 | 1.0400 | 1.0400 | -11.111% | 10 | 166 | -81.731% |
| 2026-06-25 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -18.750% | 16 | 182 | -83.761% |
| 2026-06-23 | 1.4500 | 1.4500 | 1.3300 | 1.4400 | -4.000% | 3 | 181 | -86.806% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.053% | 1 | 181 | -87.333% |
| 2026-06-16 | 1.6000 | 1.9000 | 1.6000 | 1.9000 | +31.034% | 2 | 180 | -90.000% |
| 2026-06-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -11.043% | 16 | 181 | -86.897% |
| 2026-06-09 | 1.4400 | 1.6300 | 1.4400 | 1.6300 | +5.161% | 2 | 180 | -88.344% |
| 2026-06-08 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -11.429% | 2 | 178 | -87.742% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -23.913% | 2 | 178 | -89.143% |
| 2026-05-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.709% | 1 | 178 | -91.739% |
| 2026-05-22 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +15.271% | 1 | 178 | -91.880% |
| 2026-05-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.019% | 1 | 177 | -90.640% |
| 2026-05-20 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | -31.861% | 3 | 176 | -91.204% |
| 2026-05-18 | 3.2600 | 3.2600 | 3.1700 | 3.1700 | -9.169% | 2 | 176 | -94.006% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.4800 | 3.4900 | +8.385% | 4 | 176 | -94.556% |
| 2026-05-11 | 3.0900 | 3.2200 | 3.0900 | 3.2200 | -3.012% | 2 | 177 | -94.099% |
| 2026-05-08 | 3.5100 | 3.5500 | 3.3000 | 3.3200 | -7.521% | 4 | 177 | -94.277% |
| 2026-05-06 | 3.5200 | 3.5900 | 3.5200 | 3.5900 | +51.477% | 2 | 179 | -94.708% |
| 2026-05-05 | 2.6800 | 2.6800 | 2.3700 | 2.3700 | -12.546% | 2 | 180 | -91.983% |
| 2026-05-04 | 3.3200 | 3.3200 | 2.7100 | 2.7100 | -1.455% | 2 | 180 | -92.989% |
| 2026-05-01 | 2.8700 | 2.8700 | 2.7100 | 2.7500 | -0.722% | 3 | 179 | -93.091% |
| 2026-04-29 | 2.1900 | 2.9400 | 2.1900 | 2.7700 | +1.465% | 3 | 180 | -93.141% |
| 2026-04-28 | 2.6200 | 2.7300 | 2.6200 | 2.7300 | -1.444% | 4 | 180 | -93.040% |
| 2026-04-27 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | -15.031% | 6 | 180 | -93.141% |
| 2026-04-21 | 3.5000 | 3.5000 | 3.2600 | 3.2600 | -23.832% | 2 | 183 | -94.172% |
| 2026-04-09 | 4.3300 | 4.9300 | 4.2800 | 4.2800 | -16.078% | 12 | 183 | -95.561% |
| 2026-04-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -10.053% | 2 | 183 | -96.275% |
| 2026-04-02 | 5.5400 | 6.0000 | 5.0000 | 5.6700 | +10.959% | 201 | 84 | -96.649% |
| 2026-03-20 | 4.4100 | 5.1100 | 4.4100 | 5.1100 | -51.518% | 2 | 84 | -96.282% |
| 2026-02-23 | 10.6800 | 10.6800 | 10.5400 | 10.5400 | +62.654% | 2 | 85 | -98.197% |
| 2026-02-17 | 6.8400 | 6.8400 | 6.4500 | 6.4800 | -5.401% | 162 | 84 | -97.068% |
| 2026-02-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -34.762% | 1 | 3 | -97.226% |
| 2026-01-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.000% | 1 | 2 | -98.190% |
| 2026-01-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 1 | -98.480% |