GLD270319C00800000
GLD Mar 19 2027 800.00 Call
optionOPRA
EODNov 2, 2026
0.16USD-5.882%(-0.01)73Vol450OI
GLD270319C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1100 | 0.1600 | 0.1100 | 0.1600 | -5.882% | 73 | 449 | 0.000% |
| 2026-10-27 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -48.485% | 4 | 447 | -5.882% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 40 | 447 | -51.515% |
| 2026-10-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -33.333% | 10 | 452 | -50.000% |
| 2026-09-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 2 | 452 | -66.667% |
| 2026-09-25 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +9.302% | 83 | 452 | -65.957% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -21.818% | 1 | 453 | -62.791% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 5 | 448 | -70.909% |
| 2026-09-22 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 11 | 437 | -71.930% |
| 2026-09-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -26.866% | 7 | 430 | -67.347% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 430 | -76.119% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 10 | 420 | -78.667% |
| 2026-09-10 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.000% | 29 | 397 | -82.222% |
| 2026-09-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 7 | 397 | -82.222% |
| 2026-09-04 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +26.316% | 1 | 396 | -83.333% |
| 2026-09-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 1 | 395 | -78.947% |
| 2026-09-01 | 0.8500 | 0.9000 | 0.7900 | 0.7900 | -31.897% | 16 | 381 | -79.747% |
| 2026-08-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.000% | 1 | 381 | -86.207% |
| 2026-08-26 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | -3.333% | 3 | 381 | -86.207% |
| 2026-08-25 | 1.3800 | 1.3800 | 1.2000 | 1.2000 | +0.840% | 4 | 381 | -86.667% |
| 2026-08-21 | 1.3500 | 1.3500 | 1.1900 | 1.1900 | +25.263% | 8 | 374 | -86.555% |
| 2026-08-20 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | +17.284% | 3 | 377 | -83.158% |
| 2026-08-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -10.000% | 2 | 377 | -80.247% |
| 2026-08-14 | 0.9400 | 0.9600 | 0.8900 | 0.9000 | -3.226% | 201 | 436 | -82.222% |
| 2026-08-13 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -6.061% | 28 | 436 | -82.796% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +4.211% | 1 | 436 | -83.838% |
| 2026-08-10 | 0.5400 | 0.9500 | 0.5400 | 0.9500 | -8.654% | 47 | 437 | -83.158% |
| 2026-08-07 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +28.395% | 1 | 437 | -84.615% |
| 2026-08-06 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | +3.846% | 10 | 437 | -80.247% |
| 2026-07-28 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -4.878% | 2 | 437 | -79.487% |
| 2026-07-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -7.865% | 2 | 435 | -80.488% |
| 2026-07-24 | 1.2600 | 1.2600 | 0.8900 | 0.8900 | +5.952% | 4 | 434 | -82.022% |
| 2026-07-20 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.000% | 2 | 435 | -80.952% |
| 2026-07-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 435 | -80.952% |
| 2026-07-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -9.278% | 2 | 435 | -81.818% |
| 2026-07-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 3 | 434 | -83.505% |
| 2026-07-06 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -12.712% | 100 | 434 | -84.466% |
| 2026-06-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 2 | 434 | -86.441% |
| 2026-06-24 | 1.3300 | 1.3300 | 1.1000 | 1.2000 | +4.348% | 15 | 444 | -86.667% |
| 2026-06-23 | 1.2400 | 1.3400 | 1.1500 | 1.1500 | -12.214% | 15 | 450 | -86.087% |
| 2026-06-22 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -19.632% | 1 | 450 | -87.786% |
| 2026-06-16 | 1.5100 | 1.6300 | 1.4100 | 1.6300 | +12.414% | 5 | 455 | -90.184% |
| 2026-06-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.113% | 2 | 457 | -88.966% |
| 2026-06-12 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +9.231% | 1 | 457 | -88.732% |
| 2026-06-10 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | -19.753% | 21 | 476 | -87.692% |
| 2026-06-09 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | +6.579% | 2 | 476 | -90.123% |
| 2026-06-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +3.401% | 1 | 476 | -89.474% |
| 2026-06-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -19.672% | 13 | 489 | -89.116% |
| 2026-06-03 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | +2.235% | 3 | 487 | -91.257% |
| 2026-06-02 | 1.9200 | 2.0900 | 1.7900 | 1.7900 | -8.205% | 4 | 488 | -91.061% |
| 2026-06-01 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | +11.429% | 8 | 491 | -91.795% |
| 2026-05-28 | 1.8600 | 1.8600 | 1.7500 | 1.7500 | -5.914% | 2 | 522 | -90.857% |
| 2026-05-27 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +2.762% | 30 | 522 | -91.398% |
| 2026-05-26 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | -17.727% | 2 | 522 | -91.160% |
| 2026-05-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.789% | 1 | 544 | -92.727% |
| 2026-05-21 | 2.0900 | 2.1300 | 1.9000 | 1.9000 | -9.953% | 53 | 512 | -91.579% |
| 2026-05-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -12.810% | 2 | 558 | -92.417% |
| 2026-05-19 | 2.5300 | 2.5300 | 2.4200 | 2.4200 | -11.355% | 4 | 560 | -93.388% |
| 2026-05-18 | 2.1100 | 2.9700 | 2.1100 | 2.7300 | +24.091% | 49 | 561 | -94.139% |
| 2026-05-15 | 2.3800 | 2.4800 | 2.2000 | 2.2000 | -14.729% | 47 | 558 | -92.727% |
| 2026-05-14 | 2.5300 | 2.6800 | 2.3900 | 2.5800 | +5.306% | 4 | 554 | -93.798% |
| 2026-05-12 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | -12.500% | 2 | 559 | -93.469% |
| 2026-05-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.941% | 1 | 558 | -94.286% |
| 2026-05-08 | 2.5900 | 2.8700 | 2.5300 | 2.7200 | +5.426% | 160 | 558 | -94.118% |
| 2026-05-07 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +11.207% | 2 | 512 | -93.798% |
| 2026-05-05 | 1.6200 | 2.3200 | 1.6200 | 2.3200 | +16.000% | 2 | 511 | -93.103% |
| 2026-04-29 | 2.7000 | 2.7000 | 2.0000 | 2.0000 | -4.762% | 3 | 515 | -92.000% |
| 2026-04-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 8 | 512 | -92.381% |
| 2026-04-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 14 | 504 | -93.600% |
| 2026-04-24 | 3.2500 | 3.2500 | 2.4500 | 2.8000 | -0.356% | 15 | 502 | -94.286% |
| 2026-04-23 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | -11.356% | 6 | 503 | -94.306% |
| 2026-04-21 | 3.1000 | 3.2900 | 2.9900 | 3.1700 | -23.981% | 14 | 501 | -94.953% |
| 2026-04-20 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +21.221% | 73 | 501 | -96.163% |
| 2026-04-17 | 3.5000 | 3.7000 | 3.4400 | 3.4400 | -0.865% | 6 | 573 | -95.349% |
| 2026-04-16 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | -10.336% | 2 | 572 | -95.389% |
| 2026-04-15 | 3.0000 | 3.8700 | 3.0000 | 3.8700 | +29.000% | 3 | 573 | -95.866% |
| 2026-04-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -30.716% | 7 | 572 | -94.667% |
| 2026-04-09 | 4.3800 | 4.3800 | 4.2700 | 4.3300 | +15.467% | 92 | 565 | -96.305% |
| 2026-04-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 3 | 610 | -95.733% |
| 2026-04-07 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -8.257% | 36 | 610 | -96.000% |
| 2026-04-06 | 4.7000 | 4.7000 | 4.3600 | 4.3600 | -10.103% | 5 | 595 | -96.330% |
| 2026-04-01 | 4.5000 | 4.8500 | 4.2500 | 4.8500 | +5.435% | 10 | 596 | -96.701% |
| 2026-03-31 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +15.288% | 44 | 593 | -96.522% |
| 2026-03-30 | 4.4500 | 4.4500 | 3.9900 | 3.9900 | +5.000% | 2 | 549 | -95.990% |
| 2026-03-26 | 4.2000 | 4.2000 | 3.6000 | 3.8000 | -11.833% | 8 | 547 | -95.789% |
| 2026-03-25 | 4.3000 | 5.3000 | 4.2500 | 4.3100 | +7.750% | 5 | 551 | -96.288% |
| 2026-03-23 | 3.9000 | 4.3500 | 3.6500 | 4.0000 | +7.239% | 48 | 549 | -96.000% |
| 2026-03-20 | 3.6500 | 4.6300 | 3.6500 | 3.7300 | -5.808% | 43 | 532 | -95.710% |
| 2026-03-19 | 4.0500 | 4.8000 | 3.6600 | 3.9600 | -12.000% | 90 | 506 | -95.960% |
| 2026-03-18 | 4.5000 | 5.3600 | 4.3000 | 4.5000 | -18.182% | 77 | 447 | -96.444% |
| 2026-03-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 423 | -97.091% |
| 2026-03-16 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -15.385% | 12 | 421 | -97.091% |
| 2026-03-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.041% | 2 | 411 | -97.538% |
| 2026-03-12 | 6.1400 | 6.3700 | 6.1400 | 6.3700 | -9.000% | 2 | 411 | -97.488% |
| 2026-03-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 2 | 410 | -97.714% |
| 2026-03-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 5 | 416 | -98.118% |
| 2026-03-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.192% | 2 | 411 | -98.000% |
| 2026-03-03 | 8.8000 | 8.8000 | 7.6100 | 8.3500 | -4.680% | 4 | 409 | -98.084% |
| 2026-02-27 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -11.066% | 5 | 407 | -98.174% |
| 2026-02-23 | 9.6000 | 9.8500 | 9.6000 | 9.8500 | +17.262% | 4 | 402 | -98.376% |
| 2026-02-20 | 8.3000 | 8.4000 | 8.0400 | 8.4000 | +14.911% | 3 | 399 | -98.095% |
| 2026-02-18 | 7.4800 | 7.4800 | 7.1800 | 7.3100 | +20.826% | 3 | 399 | -97.811% |
| 2026-02-17 | 6.0500 | 6.0500 | 5.9200 | 6.0500 | -13.571% | 250 | 399 | -97.355% |
| 2026-02-13 | 7.0300 | 7.0300 | 7.0000 | 7.0000 | +3.704% | 2 | 376 | -97.714% |
| 2026-02-12 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +45.161% | 1 | 376 | -97.630% |
| 2026-02-10 | 6.7500 | 6.7500 | 4.6500 | 4.6500 | -46.552% | 2 | 375 | -96.559% |
| 2026-02-03 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +43.564% | 2 | 374 | -98.161% |
| 2026-02-02 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -28.199% | 2 | 372 | -97.360% |
| 2026-01-30 | 8.8000 | 8.8000 | 8.4400 | 8.4400 | -23.964% | 103 | 374 | -98.104% |
| 2026-01-29 | 12.8500 | 12.8500 | 10.4000 | 11.1000 | +26.857% | 133 | 276 | -98.559% |
| 2026-01-28 | 7.7400 | 8.7500 | 7.7400 | 8.7500 | +48.305% | 12 | 213 | -98.171% |
| 2026-01-27 | 3.8400 | 5.9000 | 3.8400 | 5.9000 | 0.000% | 201 | 201 | -97.288% |