GLD270319C00850000
GLD Mar 19 2027 850.00 Call
optionOPRA
EODOct 27, 2026
0.15USD-6.250%(-0.01)4Vol214OI
GLD270319C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 4 | 213 | 0.000% |
| 2026-10-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 213 | -6.250% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -56.757% | 1 | 212 | -6.250% |
| 2026-09-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -26.000% | 1 | 212 | -59.459% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -20.635% | 2 | 210 | -70.000% |
| 2026-09-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 1 | 210 | -76.190% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 1 | 211 | -79.730% |
| 2026-09-09 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -5.063% | 2 | 213 | -80.000% |
| 2026-09-08 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | +16.176% | 4 | 212 | -81.013% |
| 2026-09-02 | 0.7500 | 0.7500 | 0.5600 | 0.6800 | -34.615% | 16 | 221 | -77.941% |
| 2026-08-27 | 1.0600 | 1.0600 | 0.9800 | 1.0400 | +8.333% | 10 | 221 | -85.577% |
| 2026-08-26 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | -12.727% | 121 | 343 | -84.375% |
| 2026-08-25 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | -1.786% | 2 | 343 | -86.364% |
| 2026-08-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +7.692% | 1 | 343 | -86.607% |
| 2026-08-21 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +15.556% | 1 | 346 | -85.577% |
| 2026-08-20 | 0.8400 | 0.9000 | 0.8300 | 0.9000 | +3.448% | 6 | 346 | -83.333% |
| 2026-08-18 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +17.568% | 3 | 343 | -82.759% |
| 2026-08-13 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | -3.896% | 200 | 243 | -79.730% |
| 2026-07-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 44 | 204 | -80.519% |
| 2026-07-17 | 0.7600 | 0.8000 | 0.7600 | 0.7600 | -13.636% | 3 | 204 | -80.263% |
| 2026-07-16 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 1 | 204 | -82.955% |
| 2026-07-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 67 | 138 | -82.143% |
| 2026-07-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 137 | -81.250% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 6 | 131 | -81.250% |
| 2026-07-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 5 | 126 | -82.143% |
| 2026-07-06 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | -7.407% | 7 | 120 | -85.000% |
| 2026-06-26 | 1.0900 | 1.0900 | 0.9800 | 1.0800 | -9.244% | 5 | 117 | -86.111% |
| 2026-06-11 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.603% | 1 | 117 | -87.395% |
| 2026-06-08 | 1.7000 | 1.7000 | 1.4100 | 1.4100 | +2.174% | 2 | 117 | -89.362% |
| 2026-06-05 | 1.5700 | 1.5700 | 1.3800 | 1.3800 | -31.343% | 2 | 117 | -89.130% |
| 2026-05-29 | 2.1200 | 2.1200 | 1.9300 | 2.0100 | +21.084% | 3 | 119 | -92.537% |
| 2026-05-28 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -5.143% | 9 | 115 | -90.964% |
| 2026-05-19 | 1.9100 | 1.9100 | 1.7500 | 1.7500 | -21.171% | 2 | 114 | -91.429% |
| 2026-05-14 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | +0.909% | 6 | 112 | -93.243% |
| 2026-05-13 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -11.290% | 2 | 114 | -93.182% |
| 2026-05-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +24.000% | 1 | 113 | -93.952% |
| 2026-04-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -33.333% | 1 | 113 | -92.500% |
| 2026-04-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -27.184% | 1 | 113 | -95.000% |
| 2026-04-08 | 3.6800 | 4.1200 | 3.6800 | 4.1200 | +0.980% | 2 | 112 | -96.359% |
| 2026-04-02 | 4.0100 | 4.4200 | 3.6800 | 4.0800 | +10.270% | 198 | 105 | -96.324% |
| 2026-03-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +19.355% | 2 | 105 | -95.946% |
| 2026-03-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 20 | 103 | -95.161% |
| 2026-03-25 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -29.024% | 1 | 123 | -94.845% |
| 2026-03-18 | 2.8500 | 4.1000 | 2.8500 | 4.1000 | -14.583% | 12 | 124 | -96.341% |
| 2026-03-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 1 | 125 | -96.875% |
| 2026-03-13 | 5.0200 | 5.5000 | 5.0100 | 5.3000 | +11.111% | 45 | 124 | -97.170% |
| 2026-03-12 | 5.3100 | 5.3100 | 4.7700 | 4.7700 | -41.111% | 4 | 89 | -96.855% |
| 2026-02-25 | 7.5100 | 8.1000 | 7.5100 | 8.1000 | +25.581% | 3 | 85 | -98.148% |
| 2026-02-20 | 6.8100 | 6.8400 | 6.4500 | 6.4500 | +10.256% | 6 | 85 | -97.674% |
| 2026-02-18 | 6.1900 | 6.1900 | 5.8500 | 5.8500 | +8.333% | 2 | 88 | -97.436% |
| 2026-02-13 | 5.6500 | 5.6600 | 5.4000 | 5.4000 | +6.090% | 4 | 85 | -97.222% |
| 2026-02-12 | 4.9600 | 5.0900 | 4.9500 | 5.0900 | -8.945% | 4 | 85 | -97.053% |
| 2026-02-10 | 5.8700 | 5.8700 | 5.5900 | 5.5900 | -9.693% | 4 | 94 | -97.317% |
| 2026-02-09 | 6.0000 | 6.3100 | 5.9700 | 6.1900 | +1.475% | 150 | 94 | -97.577% |
| 2026-02-04 | 5.7100 | 6.1000 | 5.7100 | 6.1000 | -12.857% | 8 | 19 | -97.541% |
| 2026-02-03 | 6.8700 | 7.0000 | 6.8700 | 7.0000 | 0.000% | 15 | 15 | -97.857% |