GLD270319C00790000
GLD Mar 19 2027 790.00 Call
optionOPRA
EODOct 27, 2026
0.19USD+5.556%(+0.01)32Vol115OI
GLD270319C00790000 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 | +5.556% | 32 | 94 | 0.000% |
| 2026-10-26 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -75.342% | 3 | 94 | +5.556% |
| 2026-09-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -26.263% | 1 | 93 | -73.973% |
| 2026-09-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -20.800% | 3 | 93 | -80.808% |
| 2026-08-27 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | +4.167% | 5 | 91 | -84.800% |
| 2026-08-26 | 1.2000 | 1.2700 | 1.1900 | 1.2000 | -13.669% | 4 | 90 | -84.167% |
| 2026-08-25 | 1.4300 | 1.4300 | 1.3200 | 1.3900 | +34.951% | 4 | 88 | -86.331% |
| 2026-08-20 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +8.421% | 3 | 91 | -81.553% |
| 2026-08-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 90 | -80.000% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 28 | 96 | -80.000% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -12.500% | 1 | 95 | -79.121% |
| 2026-07-15 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +31.646% | 1 | 96 | -81.731% |
| 2026-07-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -28.182% | 2 | 95 | -75.949% |
| 2026-07-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 95 | -82.727% |
| 2026-06-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 1 | 95 | -83.478% |
| 2026-06-23 | 1.2700 | 1.3700 | 1.1800 | 1.1800 | -16.312% | 14 | 95 | -83.898% |
| 2026-06-12 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | +11.024% | 2 | 95 | -86.525% |
| 2026-06-11 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -14.189% | 1 | 94 | -85.039% |
| 2026-06-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -29.524% | 1 | 93 | -87.162% |
| 2026-06-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.408% | 1 | 93 | -90.952% |
| 2026-05-26 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | +12.698% | 2 | 93 | -91.080% |
| 2026-05-21 | 1.9600 | 1.9800 | 1.8900 | 1.8900 | -35.495% | 39 | 76 | -89.947% |
| 2026-05-08 | 2.6300 | 2.9900 | 2.5900 | 2.9300 | +5.018% | 26 | 76 | -93.515% |
| 2026-05-06 | 3.1000 | 3.2000 | 2.5800 | 2.7900 | -1.761% | 81 | 64 | -93.190% |
| 2026-04-30 | 2.5300 | 2.8400 | 2.5300 | 2.8400 | +65.116% | 2 | 64 | -93.310% |
| 2026-04-29 | 2.4500 | 2.4500 | 1.7200 | 1.7200 | -23.894% | 3 | 64 | -88.953% |
| 2026-04-28 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | -14.068% | 2 | 65 | -91.593% |
| 2026-04-24 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | -36.627% | 2 | 64 | -92.776% |
| 2026-04-16 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | +7.792% | 50 | 64 | -95.422% |
| 2026-04-14 | 3.7100 | 4.1200 | 3.6400 | 3.8500 | +6.944% | 6 | 16 | -95.065% |
| 2026-03-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -40.984% | 1 | 18 | -94.722% |
| 2026-03-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.244% | 2 | 18 | -96.885% |
| 2026-03-12 | 6.1500 | 6.2400 | 6.1500 | 6.2400 | -21.509% | 2 | 18 | -96.955% |
| 2026-03-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.054% | 1 | 18 | -97.610% |
| 2026-03-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 15 | 17 | -97.946% |
| 2026-02-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.727% | 1 | 17 | -97.957% |
| 2026-02-25 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +21.970% | 1 | 15 | -98.033% |
| 2026-02-18 | 7.6400 | 7.9200 | 7.6400 | 7.9200 | +3.394% | 2 | 15 | -97.601% |
| 2026-02-11 | 7.9200 | 7.9200 | 7.6600 | 7.6600 | +0.789% | 2 | 15 | -97.520% |
| 2026-02-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.282% | 5 | 15 | -97.500% |
| 2026-02-03 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 0.000% | 10 | 10 | -97.607% |