GLD270319C00900000
GLD Mar 19 2027 900.00 Call
optionOPRA
EODNov 3, 2026
0.11USD-8.333%(-0.01)477Vol5,775OI
GLD270319C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1000 | 0.1700 | 0.1000 | 0.1100 | -8.333% | 477 | 5,396 | 0.000% |
| 2026-11-02 | 0.1500 | 0.1600 | 0.1200 | 0.1200 | -7.692% | 18 | 5,378 | -8.333% |
| 2026-10-30 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 93 | 5,372 | -15.385% |
| 2026-10-29 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | 0.000% | 1,137 | 5,494 | -8.333% |
| 2026-10-28 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 73 | 5,458 | -8.333% |
| 2026-10-27 | 0.1200 | 0.1600 | 0.1200 | 0.1400 | -6.667% | 116 | 5,389 | -21.429% |
| 2026-10-26 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -11.765% | 32 | 5,386 | -26.667% |
| 2026-10-23 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | +13.333% | 53 | 5,386 | -35.294% |
| 2026-10-22 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +36.364% | 27 | 5,374 | -26.667% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -31.250% | 2 | 5,473 | 0.000% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | -11.111% | 113 | 5,373 | -31.250% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 101 | 5,273 | -38.889% |
| 2026-10-16 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | -13.636% | 29 | 5,273 | -42.105% |
| 2026-10-15 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +22.222% | 2 | 5,273 | -50.000% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -14.286% | 20 | 5,268 | -38.889% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -8.696% | 23 | 5,250 | -47.619% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 100 | 5,150 | -52.174% |
| 2026-10-09 | 0.2400 | 0.2600 | 0.2100 | 0.2300 | -25.806% | 284 | 4,956 | -52.174% |
| 2026-10-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +29.167% | 6 | 4,956 | -64.516% |
| 2026-10-07 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | +9.091% | 608 | 4,748 | -54.167% |
| 2026-10-06 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 41 | 4,748 | -50.000% |
| 2026-10-05 | 0.2700 | 0.2800 | 0.2400 | 0.2800 | +21.739% | 153 | 4,785 | -60.714% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 32 | 4,755 | -52.174% |
| 2026-10-01 | 0.2500 | 0.4100 | 0.2000 | 0.2100 | -22.222% | 64 | 4,773 | -47.619% |
| 2026-09-30 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -12.903% | 316 | 4,551 | -59.259% |
| 2026-09-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 100 | 4,451 | -64.516% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -17.143% | 84 | 4,371 | -62.069% |
| 2026-09-25 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.000% | 102 | 4,271 | -68.571% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 146 | 4,132 | -68.571% |
| 2026-09-23 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | -7.143% | 102 | 4,131 | -71.795% |
| 2026-09-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 80 | 4,114 | -73.810% |
| 2026-09-17 | 0.7400 | 0.7400 | 0.5300 | 0.5300 | -5.357% | 12 | 4,112 | -79.245% |
| 2026-09-16 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 4,186 | -80.357% |
| 2026-09-15 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | +3.636% | 205 | 3,996 | -80.702% |
| 2026-09-14 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | -8.333% | 67 | 3,941 | -80.000% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 3,940 | -81.667% |
| 2026-09-10 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -5.797% | 107 | 3,940 | -83.077% |
| 2026-09-09 | 0.6900 | 0.7400 | 0.6600 | 0.6900 | 0.000% | 47 | 3,986 | -84.058% |
| 2026-09-08 | 0.6700 | 0.7300 | 0.6700 | 0.6900 | 0.000% | 25 | 3,976 | -84.058% |
| 2026-09-03 | 0.6800 | 0.7800 | 0.6800 | 0.6900 | 0.000% | 15 | 3,980 | -84.058% |
| 2026-09-01 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | +7.812% | 702 | 3,278 | -84.058% |
| 2026-08-31 | 0.6900 | 0.7000 | 0.5200 | 0.6400 | -29.670% | 1,501 | 2,019 | -82.813% |
| 2026-08-28 | 1.0400 | 1.0400 | 0.7900 | 0.9100 | -5.208% | 167 | 1,899 | -87.912% |
| 2026-08-25 | 0.9500 | 1.1000 | 0.9200 | 0.9600 | +6.667% | 306 | 1,807 | -88.542% |
| 2026-08-21 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | +12.500% | 150 | 1,742 | -87.778% |
| 2026-08-20 | 0.7500 | 0.8500 | 0.7400 | 0.8000 | 0.000% | 39 | 1,729 | -86.250% |
| 2026-08-19 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +3.896% | 38 | 1,717 | -86.250% |
| 2026-08-18 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | +2.667% | 28 | 1,709 | -85.714% |
| 2026-08-17 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +13.636% | 72 | 1,689 | -85.333% |
| 2026-08-13 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | -14.286% | 206 | 1,639 | -83.333% |
| 2026-08-12 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | -8.333% | 102 | 1,638 | -85.714% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.7500 | 0.8400 | +3.704% | 575 | 1,349 | -86.905% |
| 2026-08-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +44.643% | 1 | 1,348 | -86.420% |
| 2026-08-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 1 | 1,348 | -80.357% |
| 2026-08-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 2 | 1,350 | -82.258% |
| 2026-08-05 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 3 | 1,350 | -83.582% |
| 2026-08-04 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 10 | 1,340 | -82.813% |
| 2026-07-31 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +5.085% | 5 | 1,337 | -82.258% |
| 2026-07-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 2 | 1,337 | -81.356% |
| 2026-07-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 1,337 | -83.077% |
| 2026-07-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 40 | 1,337 | -81.667% |
| 2026-07-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 2 | 1,337 | -83.077% |
| 2026-07-20 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 1 | 1,336 | -83.333% |
| 2026-07-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -23.333% | 5 | 1,331 | -84.058% |
| 2026-07-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 1,331 | -87.778% |
| 2026-07-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 1,330 | -86.250% |
| 2026-07-10 | 1.2400 | 1.2400 | 0.7500 | 0.7500 | -20.213% | 202 | 1,289 | -85.333% |
| 2026-07-06 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 5 | 1,289 | -88.298% |
| 2026-07-02 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -3.226% | 138 | 1,298 | -87.778% |
| 2026-07-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 1 | 1,310 | -88.172% |
| 2026-06-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 1,310 | -88.542% |
| 2026-06-29 | 1.2400 | 1.2400 | 0.8400 | 0.9600 | -7.692% | 12 | 1,298 | -88.542% |
| 2026-06-26 | 1.0300 | 1.0700 | 0.9700 | 1.0400 | +15.556% | 53 | 1,319 | -89.423% |
| 2026-06-25 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -21.053% | 3 | 1,319 | -87.778% |
| 2026-06-24 | 1.1200 | 1.2400 | 1.0200 | 1.1400 | -5.000% | 18 | 1,309 | -90.351% |
| 2026-06-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 1 | 1,310 | -90.833% |
| 2026-06-22 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | +2.542% | 3 | 1,309 | -90.909% |
| 2026-06-18 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | +7.273% | 7 | 1,310 | -90.678% |
| 2026-06-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 2 | 1,310 | -90.000% |
| 2026-06-16 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -0.833% | 1 | 1,310 | -90.756% |
| 2026-06-12 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | +21.212% | 2 | 1,309 | -90.833% |
| 2026-06-10 | 1.0700 | 1.0700 | 0.9900 | 0.9900 | -27.737% | 2 | 1,309 | -88.889% |
| 2026-06-08 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | -13.836% | 5 | 1,305 | -91.971% |
| 2026-06-05 | 1.3000 | 1.5900 | 1.3000 | 1.5900 | +3.247% | 5 | 1,302 | -93.082% |
| 2026-06-01 | 1.6900 | 1.6900 | 1.5400 | 1.5400 | -14.444% | 12 | 1,304 | -92.857% |
| 2026-05-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +20.000% | 1 | 1,303 | -93.889% |
| 2026-05-28 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | +2.041% | 20 | 1,293 | -92.667% |
| 2026-05-27 | 1.4000 | 1.5000 | 1.4000 | 1.4700 | -8.125% | 9 | 1,299 | -92.517% |
| 2026-05-26 | 1.8000 | 1.8000 | 1.5400 | 1.6000 | -13.514% | 16 | 1,293 | -93.125% |
| 2026-05-22 | 1.5000 | 1.8500 | 1.5000 | 1.8500 | +23.333% | 2 | 1,292 | -94.054% |
| 2026-05-21 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | -6.250% | 11 | 1,302 | -92.667% |
| 2026-05-20 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -15.789% | 2 | 1,332 | -93.125% |
| 2026-05-19 | 1.8600 | 2.2100 | 1.3000 | 1.9000 | -2.564% | 371 | 1,330 | -94.211% |
| 2026-05-18 | 1.5200 | 2.4000 | 1.2500 | 1.9500 | +14.706% | 459 | 1,091 | -94.359% |
| 2026-05-15 | 1.5100 | 1.7000 | 1.5100 | 1.7000 | -1.734% | 2 | 1,090 | -93.529% |
| 2026-05-14 | 2.4000 | 2.4000 | 1.7300 | 1.7300 | -16.019% | 3 | 1,206 | -93.642% |
| 2026-05-13 | 2.0700 | 2.4000 | 1.5100 | 2.0600 | +20.468% | 395 | 1,107 | -94.660% |
| 2026-05-11 | 2.2500 | 2.2500 | 1.4700 | 1.7100 | -28.452% | 12 | 1,102 | -93.567% |
| 2026-05-08 | 1.6800 | 2.3900 | 1.6800 | 2.3900 | +8.636% | 5 | 1,102 | -95.397% |
| 2026-05-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.907% | 1 | 1,099 | -95.000% |
| 2026-05-06 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | -5.495% | 16 | 1,111 | -93.605% |
| 2026-05-05 | 1.5000 | 1.9200 | 1.5000 | 1.8200 | +8.333% | 17 | 1,097 | -93.956% |
| 2026-05-04 | 1.8900 | 1.8900 | 1.6800 | 1.6800 | +13.514% | 2 | 1,085 | -93.452% |
| 2026-05-01 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | -1.333% | 2 | 1,084 | -92.568% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 1 | 1,084 | -92.667% |
| 2026-04-27 | 1.7900 | 1.7900 | 1.5800 | 1.5800 | -16.402% | 3 | 1,084 | -93.038% |
| 2026-04-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.526% | 5 | 1,081 | -94.180% |
| 2026-04-22 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -21.162% | 10 | 1,081 | -94.211% |
| 2026-04-20 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | -27.628% | 3 | 1,086 | -95.436% |
| 2026-04-17 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +22.878% | 2 | 1,083 | -96.697% |
| 2026-04-15 | 2.8000 | 2.8000 | 2.5000 | 2.7100 | +9.274% | 104 | 1,085 | -95.941% |
| 2026-04-14 | 2.3000 | 2.4800 | 2.3000 | 2.4800 | -7.116% | 6 | 1,068 | -95.565% |
| 2026-04-13 | 2.3800 | 2.9300 | 2.3800 | 2.6700 | -2.909% | 14 | 1,072 | -95.880% |
| 2026-04-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.095% | 1 | 1,071 | -96.000% |
| 2026-04-08 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | 0.000% | 2 | 1,070 | -96.284% |
| 2026-04-07 | 3.0300 | 3.1100 | 2.8500 | 2.9600 | -10.303% | 6 | 1,070 | -96.284% |
| 2026-04-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 1,068 | -96.667% |
| 2026-04-02 | 3.0000 | 3.3900 | 3.0000 | 3.1000 | -3.125% | 18 | 1,062 | -96.452% |
| 2026-04-01 | 4.6000 | 4.6000 | 3.0700 | 3.2000 | +4.918% | 202 | 1,062 | -96.563% |
| 2026-03-31 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | -6.154% | 6 | 960 | -96.393% |
| 2026-03-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 2 | 965 | -96.615% |
| 2026-03-27 | 3.4100 | 3.4100 | 3.3300 | 3.3300 | -31.340% | 11 | 967 | -96.697% |
| 2026-03-26 | 2.8300 | 4.8500 | 2.8300 | 4.8500 | +56.452% | 48 | 957 | -97.732% |
| 2026-03-25 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +8.772% | 6 | 962 | -96.452% |
| 2026-03-24 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +6.742% | 3 | 967 | -96.140% |
| 2026-03-23 | 2.5500 | 3.2000 | 2.0000 | 2.6700 | +13.617% | 21 | 964 | -95.880% |
| 2026-03-20 | 2.3200 | 3.1000 | 2.3200 | 2.3500 | -11.654% | 15 | 964 | -95.319% |
| 2026-03-19 | 2.5000 | 2.8000 | 2.5000 | 2.6600 | -16.875% | 10 | 967 | -95.865% |
| 2026-03-18 | 3.5000 | 3.5500 | 2.9500 | 3.2000 | -17.313% | 9 | 965 | -96.563% |
| 2026-03-16 | 4.5000 | 4.5000 | 3.8700 | 3.8700 | -7.857% | 5 | 960 | -97.158% |
| 2026-03-13 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -2.326% | 4 | 958 | -97.381% |
| 2026-03-12 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -16.505% | 2 | 954 | -97.442% |
| 2026-03-10 | 4.0000 | 5.1500 | 4.0000 | 5.1500 | +5.102% | 7 | 952 | -97.864% |
| 2026-03-09 | 5.0000 | 5.2500 | 4.9000 | 4.9000 | -10.909% | 4 | 950 | -97.755% |
| 2026-03-06 | 5.6000 | 5.6000 | 5.3900 | 5.5000 | +7.632% | 5 | 949 | -98.000% |
| 2026-03-05 | 5.5000 | 5.5000 | 5.1000 | 5.1100 | +27.750% | 16 | 950 | -97.847% |
| 2026-03-03 | 5.2700 | 5.5600 | 4.0000 | 4.0000 | -32.203% | 25 | 949 | -97.250% |
| 2026-03-02 | 7.2000 | 7.2000 | 5.9000 | 5.9000 | -1.338% | 10 | 948 | -98.136% |
| 2026-02-27 | 6.0000 | 6.7000 | 5.9000 | 5.9800 | +8.727% | 13 | 942 | -98.161% |
| 2026-02-26 | 6.0500 | 6.5000 | 5.4500 | 5.5000 | -9.836% | 52 | 938 | -98.000% |
| 2026-02-25 | 6.2500 | 6.9500 | 6.0000 | 6.1000 | -12.857% | 70 | 836 | -98.197% |
| 2026-02-24 | 6.4000 | 7.0000 | 6.4000 | 7.0000 | +8.527% | 6 | 836 | -98.429% |
| 2026-02-23 | 5.6000 | 6.5300 | 5.6000 | 6.4500 | +7.500% | 5 | 831 | -98.295% |
| 2026-02-20 | 5.5500 | 6.0000 | 5.0300 | 6.0000 | -12.409% | 10 | 831 | -98.167% |
| 2026-02-19 | 5.4000 | 6.8500 | 5.4000 | 6.8500 | +26.852% | 6 | 830 | -98.394% |
| 2026-02-18 | 5.1500 | 5.5100 | 4.9500 | 5.4000 | +25.581% | 18 | 824 | -97.963% |
| 2026-02-17 | 5.1500 | 5.1500 | 3.9300 | 4.3000 | -13.131% | 1,669 | 821 | -97.442% |
| 2026-02-13 | 4.7800 | 5.3700 | 4.5800 | 4.9500 | +16.471% | 6 | 1,718 | -97.778% |
| 2026-02-12 | 5.0200 | 5.0800 | 4.2000 | 4.2500 | -14.659% | 6 | 1,718 | -97.412% |
| 2026-02-11 | 4.8300 | 4.9800 | 4.8300 | 4.9800 | -9.455% | 15 | 1,718 | -97.791% |
| 2026-02-10 | 5.1800 | 5.5000 | 5.0400 | 5.5000 | -0.901% | 8 | 1,708 | -98.000% |
| 2026-02-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +7.767% | 2 | 1,707 | -98.018% |
| 2026-02-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +30.380% | 3 | 1,707 | -97.864% |
| 2026-02-05 | 4.6000 | 5.1000 | 3.9500 | 3.9500 | -20.523% | 3 | 1,707 | -97.215% |
| 2026-02-04 | 5.4500 | 5.4500 | 4.9700 | 4.9700 | -8.807% | 4 | 1,708 | -97.787% |
| 2026-02-03 | 5.3000 | 5.7000 | 5.3000 | 5.4500 | +31.325% | 11 | 1,708 | -97.982% |
| 2026-02-02 | 5.5000 | 5.5000 | 4.0000 | 4.1500 | -33.065% | 43 | 1,702 | -97.349% |
| 2026-01-30 | 5.5000 | 7.0000 | 5.5000 | 6.2000 | -11.429% | 61 | 1,731 | -98.226% |
| 2026-01-29 | 7.3200 | 8.7000 | 6.4500 | 7.0000 | +27.273% | 207 | 1,698 | -98.429% |
| 2026-01-28 | 4.5800 | 5.5000 | 4.5800 | 5.5000 | +46.277% | 709 | 1,711 | -98.000% |
| 2026-01-27 | 1.0900 | 4.0500 | 1.0900 | 3.7600 | 0.000% | 2,463 | 2,404 | -97.074% |