GLD270319C00780000
GLD Mar 19 2027 780.00 Call
optionOPRA
EODOct 27, 2026
0.19USD+11.765%(+0.02)11Vol97OI
GLD270319C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +11.765% | 11 | 99 | 0.000% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -66.667% | 3 | 102 | +11.765% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -27.143% | 3 | 99 | -62.745% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -34.579% | 1 | 98 | -72.857% |
| 2026-09-03 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -13.008% | 6 | 95 | -82.243% |
| 2026-08-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.107% | 1 | 95 | -84.553% |
| 2026-08-27 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | +3.150% | 8 | 89 | -85.496% |
| 2026-08-26 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | -3.788% | 6 | 83 | -85.039% |
| 2026-08-25 | 1.4500 | 1.4500 | 1.3200 | 1.3200 | 0.000% | 2 | 83 | -85.606% |
| 2026-08-21 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | +25.714% | 2 | 84 | -85.606% |
| 2026-08-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +20.690% | 1 | 84 | -81.905% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | +6.098% | 2 | 86 | -78.161% |
| 2026-07-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 85 | -76.829% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -42.308% | 1 | 86 | -78.889% |
| 2026-06-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +33.333% | 1 | 87 | -87.821% |
| 2026-06-11 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -13.333% | 1 | 86 | -83.761% |
| 2026-06-10 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -33.168% | 1 | 85 | -85.926% |
| 2026-06-02 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 1 | 85 | -90.594% |
| 2026-05-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +4.569% | 1 | 85 | -90.777% |
| 2026-05-21 | 1.9600 | 1.9700 | 1.9400 | 1.9700 | -8.372% | 5 | 82 | -90.355% |
| 2026-05-20 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -21.818% | 2 | 83 | -91.163% |
| 2026-05-18 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | -9.539% | 2 | 84 | -93.091% |
| 2026-05-14 | 2.8300 | 3.8100 | 2.5700 | 3.0400 | +2.357% | 10 | 84 | -93.750% |
| 2026-05-08 | 2.7100 | 3.2000 | 2.6800 | 2.9700 | +2.768% | 10 | 84 | -93.603% |
| 2026-05-06 | 2.8800 | 2.9200 | 2.7100 | 2.8900 | +51.309% | 80 | 81 | -93.426% |
| 2026-04-29 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +11.047% | 1 | 92 | -90.052% |
| 2026-04-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -36.296% | 1 | 91 | -88.953% |
| 2026-04-24 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | -37.788% | 2 | 90 | -92.963% |
| 2026-04-16 | 4.2200 | 4.3500 | 4.2200 | 4.3400 | +9.320% | 50 | 90 | -95.622% |
| 2026-04-13 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | +15.072% | 2 | 53 | -95.214% |
| 2026-04-10 | 3.6900 | 3.6900 | 3.4500 | 3.4500 | -24.508% | 88 | 52 | -94.493% |
| 2026-04-09 | 4.8000 | 4.8000 | 4.5700 | 4.5700 | -1.720% | 20 | 13 | -95.842% |
| 2026-04-07 | 4.7900 | 5.1400 | 4.6500 | 4.6500 | -13.084% | 4 | 9 | -95.914% |
| 2026-04-02 | 5.2400 | 5.3500 | 5.2400 | 5.3500 | +2.687% | 2 | 8 | -96.449% |
| 2026-03-17 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | -15.008% | 2 | 8 | -96.353% |
| 2026-03-16 | 6.0900 | 6.3700 | 6.0900 | 6.1300 | -24.040% | 4 | 7 | -96.900% |
| 2026-03-05 | 8.0200 | 8.0700 | 8.0200 | 8.0700 | -24.930% | 2 | 8 | -97.646% |
| 2026-03-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +13.277% | 1 | 7 | -98.233% |
| 2026-02-27 | 11.4800 | 11.4800 | 9.3800 | 9.4900 | -3.459% | 7 | 8 | -97.998% |
| 2026-02-24 | 9.2100 | 9.8300 | 9.2100 | 9.8300 | +22.875% | 4 | 3 | -98.067% |
| 2026-02-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.576% | 1 | 3 | -97.625% |
| 2026-02-18 | 7.7000 | 7.7000 | 7.1700 | 7.1700 | +16.207% | 3 | 4 | -97.350% |
| 2026-02-17 | 6.2100 | 6.2100 | 6.1700 | 6.1700 | -20.999% | 2 | 4 | -96.921% |
| 2026-02-11 | 7.9600 | 7.9600 | 7.8100 | 7.8100 | -5.904% | 2 | 3 | -97.567% |
| 2026-02-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.788% | 1 | 2 | -97.711% |
| 2026-02-04 | 7.4700 | 7.5600 | 7.4700 | 7.5600 | -24.400% | 2 | 1 | -97.487% |
| 2026-01-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 1 | -98.100% |