GLD270331C00350000
GLD Mar 31 2027 350.00 Call
optionOPRA
EODNov 2, 2026
30.15USD+13.133%(+3.50)6Vol342OI
GLD270331C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 30.15 | 30.45 | 30.10 | 30.15 | +13.133% | 6 | 343 | 0.000% |
| 2026-10-30 | 28.50 | 28.94 | 26.65 | 26.65 | -21.870% | 16 | 334 | +13.133% |
| 2026-10-29 | 34.11 | 34.11 | 34.11 | 34.11 | -7.811% | 1 | 334 | -11.609% |
| 2026-10-28 | 36.17 | 37.00 | 36.10 | 37.00 | +9.306% | 6 | 330 | -18.514% |
| 2026-10-23 | 34.00 | 34.00 | 33.85 | 33.85 | -8.883% | 8 | 322 | -10.931% |
| 2026-10-22 | 37.15 | 37.15 | 37.15 | 37.15 | -18.673% | 1 | 322 | -18.843% |
| 2026-10-16 | 45.40 | 45.68 | 45.40 | 45.68 | +10.659% | 10 | 322 | -33.997% |
| 2026-10-14 | 40.65 | 41.28 | 40.65 | 41.28 | -8.267% | 2 | 322 | -26.962% |
| 2026-10-13 | 45.00 | 45.00 | 45.00 | 45.00 | -6.929% | 1 | 322 | -33.000% |
| 2026-10-09 | 48.35 | 48.35 | 48.35 | 48.35 | +4.903% | 1 | 322 | -37.642% |
| 2026-10-06 | 46.00 | 46.10 | 46.00 | 46.09 | +2.673% | 32 | 353 | -34.585% |
| 2026-10-05 | 44.89 | 44.89 | 44.89 | 44.89 | -7.481% | 2 | 353 | -32.836% |
| 2026-10-01 | 48.52 | 48.52 | 48.52 | 48.52 | +3.344% | 10 | 343 | -37.861% |
| 2026-09-30 | 46.95 | 46.95 | 46.95 | 46.95 | -0.740% | 1 | 343 | -35.783% |
| 2026-09-28 | 47.30 | 47.30 | 47.30 | 47.30 | -17.696% | 1 | 343 | -36.258% |
| 2026-09-23 | 57.50 | 57.55 | 57.45 | 57.47 | -7.291% | 12 | 342 | -47.538% |
| 2026-09-22 | 62.21 | 62.21 | 61.99 | 61.99 | -0.177% | 30 | 322 | -51.363% |
| 2026-09-21 | 62.08 | 62.10 | 62.08 | 62.10 | -2.817% | 2 | 322 | -51.449% |
| 2026-09-17 | 63.90 | 63.90 | 63.90 | 63.90 | +9.044% | 1 | 322 | -52.817% |
| 2026-09-16 | 58.60 | 58.60 | 58.60 | 58.60 | -1.843% | 1 | 322 | -48.549% |
| 2026-09-15 | 59.70 | 59.70 | 59.70 | 59.70 | -11.359% | 34 | 322 | -49.497% |
| 2026-09-09 | 67.35 | 67.35 | 67.35 | 67.35 | -5.007% | 1 | 322 | -55.234% |
| 2026-09-04 | 70.90 | 70.90 | 70.90 | 70.90 | 0.000% | 1 | 322 | -57.475% |
| 2026-08-31 | 70.90 | 70.90 | 70.90 | 70.90 | -14.061% | 1 | 323 | -57.475% |
| 2026-08-28 | 82.81 | 82.81 | 82.50 | 82.50 | -4.270% | 3 | 323 | -63.455% |
| 2026-08-26 | 86.18 | 86.18 | 86.18 | 86.18 | -5.896% | 4 | 323 | -65.015% |
| 2026-08-25 | 91.58 | 91.58 | 91.58 | 91.58 | +3.015% | 1 | 323 | -67.078% |
| 2026-08-21 | 85.00 | 88.90 | 85.00 | 88.90 | +10.986% | 2 | 324 | -66.085% |
| 2026-08-20 | 77.30 | 80.10 | 77.30 | 80.10 | +4.406% | 17 | 324 | -62.360% |
| 2026-08-19 | 75.00 | 77.82 | 75.00 | 76.72 | +15.542% | 11 | 324 | -60.701% |
| 2026-08-13 | 66.74 | 66.74 | 65.95 | 66.40 | -8.540% | 8 | 322 | -54.593% |
| 2026-08-12 | 71.99 | 72.60 | 71.99 | 72.60 | +2.687% | 6 | 323 | -58.471% |
| 2026-08-11 | 69.50 | 70.70 | 69.50 | 70.70 | +5.854% | 3 | 323 | -57.355% |
| 2026-08-10 | 66.79 | 66.79 | 66.79 | 66.79 | +0.436% | 1 | 323 | -54.859% |
| 2026-08-07 | 67.00 | 67.00 | 64.76 | 66.50 | +13.675% | 66 | 319 | -54.662% |
| 2026-08-06 | 60.18 | 60.18 | 58.50 | 58.50 | +1.739% | 59 | 347 | -48.462% |
| 2026-08-05 | 57.50 | 57.50 | 57.50 | 57.50 | +24.621% | 1 | 346 | -47.565% |
| 2026-08-04 | 46.50 | 47.55 | 46.07 | 46.14 | +3.453% | 88 | 335 | -34.655% |
| 2026-08-03 | 43.40 | 44.60 | 42.90 | 44.60 | -0.889% | 118 | 238 | -32.399% |
| 2026-07-31 | 44.58 | 45.00 | 44.56 | 45.00 | -8.163% | 102 | 264 | -33.000% |
| 2026-07-30 | 48.39 | 49.00 | 48.39 | 49.00 | +4.078% | 3 | 262 | -38.469% |
| 2026-07-29 | 42.85 | 49.25 | 42.85 | 47.08 | +4.809% | 154 | 160 | -35.960% |
| 2026-07-28 | 44.92 | 44.92 | 44.92 | 44.92 | -3.812% | 1 | 161 | -32.881% |
| 2026-07-24 | 47.74 | 47.74 | 46.70 | 46.70 | -13.278% | 28 | 136 | -35.439% |
| 2026-07-22 | 53.85 | 53.85 | 53.85 | 53.85 | +22.053% | 50 | 114 | -44.011% |
| 2026-07-20 | 44.60 | 44.70 | 44.00 | 44.12 | -7.174% | 40 | 88 | -31.664% |
| 2026-07-15 | 47.53 | 47.53 | 47.53 | 47.53 | +7.050% | 1 | 88 | -36.566% |
| 2026-07-13 | 44.40 | 44.40 | 44.40 | 44.40 | -11.466% | 1 | 87 | -32.095% |
| 2026-07-10 | 50.15 | 50.15 | 50.15 | 50.15 | +0.300% | 1 | 87 | -39.880% |
| 2026-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | -4.762% | 1 | 97 | -39.700% |
| 2026-07-02 | 52.36 | 52.50 | 52.36 | 52.50 | +6.686% | 12 | 85 | -42.571% |
| 2026-07-01 | 49.73 | 49.73 | 49.21 | 49.21 | -2.516% | 2 | 86 | -38.732% |
| 2026-06-26 | 50.60 | 50.60 | 50.48 | 50.48 | +6.746% | 2 | 86 | -40.273% |
| 2026-06-24 | 46.32 | 48.50 | 45.70 | 47.29 | -14.639% | 33 | 93 | -36.244% |
| 2026-06-23 | 54.99 | 55.40 | 54.80 | 55.40 | -5.461% | 3 | 94 | -45.578% |
| 2026-06-22 | 58.60 | 58.60 | 58.60 | 58.60 | -4.762% | 1 | 94 | -48.549% |
| 2026-06-18 | 61.53 | 61.53 | 61.53 | 61.53 | -9.912% | 1 | 94 | -51.000% |
| 2026-06-15 | 70.04 | 70.04 | 68.30 | 68.30 | +13.833% | 2 | 94 | -55.857% |
| 2026-06-12 | 60.00 | 60.00 | 60.00 | 60.00 | +1.095% | 1 | 93 | -49.750% |
| 2026-06-10 | 59.35 | 59.35 | 59.35 | 59.35 | -8.481% | 1 | 93 | -49.200% |
| 2026-06-09 | 64.85 | 64.85 | 64.85 | 64.85 | -10.341% | 1 | 93 | -53.508% |
| 2026-06-05 | 76.20 | 76.20 | 72.33 | 72.33 | -13.739% | 10 | 90 | -58.316% |
| 2026-06-04 | 83.85 | 83.85 | 83.85 | 83.85 | +4.812% | 1 | 91 | -64.043% |
| 2026-06-03 | 80.00 | 80.00 | 80.00 | 80.00 | -5.325% | 1 | 90 | -62.313% |
| 2026-06-02 | 84.50 | 84.50 | 84.50 | 84.50 | -5.639% | 1 | 90 | -64.320% |
| 2026-05-29 | 86.76 | 89.55 | 86.76 | 89.55 | +3.983% | 2 | 90 | -66.332% |
| 2026-05-22 | 86.12 | 86.12 | 86.12 | 86.12 | -0.761% | 1 | 91 | -64.991% |
| 2026-05-19 | 86.78 | 86.78 | 86.78 | 86.78 | -1.195% | 1 | 90 | -65.257% |
| 2026-05-18 | 88.50 | 88.50 | 87.83 | 87.83 | -15.718% | 2 | 90 | -65.672% |
| 2026-05-11 | 104.95 | 104.95 | 104.21 | 104.21 | +2.448% | 3 | 89 | -71.068% |
| 2026-05-06 | 101.72 | 101.72 | 101.72 | 101.72 | +4.008% | 4 | 89 | -70.360% |
| 2026-05-01 | 97.80 | 97.80 | 97.80 | 97.80 | +1.064% | 2 | 87 | -69.172% |
| 2026-04-30 | 96.77 | 96.77 | 96.77 | 96.77 | +8.608% | 1 | 87 | -68.844% |
| 2026-04-29 | 88.45 | 89.10 | 88.00 | 89.10 | -4.940% | 6 | 88 | -66.162% |
| 2026-04-28 | 93.73 | 93.73 | 93.73 | 93.73 | -6.690% | 1 | 84 | -67.833% |
| 2026-04-27 | 100.45 | 100.45 | 100.45 | 100.45 | -5.236% | 1 | 85 | -69.985% |
| 2026-04-23 | 106.00 | 106.00 | 106.00 | 106.00 | -1.046% | 1 | 84 | -71.557% |
| 2026-04-22 | 106.85 | 108.00 | 106.85 | 107.12 | +2.655% | 4 | 83 | -71.854% |
| 2026-04-21 | 104.35 | 104.35 | 104.35 | 104.35 | -12.568% | 1 | 79 | -71.107% |
| 2026-04-17 | 119.57 | 119.57 | 118.10 | 119.35 | +6.801% | 4 | 79 | -74.738% |
| 2026-04-16 | 113.86 | 113.86 | 111.75 | 111.75 | -2.529% | 2 | 80 | -73.020% |
| 2026-04-15 | 114.50 | 114.65 | 114.50 | 114.65 | +5.961% | 4 | 79 | -73.703% |
| 2026-04-13 | 108.45 | 108.55 | 106.97 | 108.20 | -1.851% | 9 | 75 | -72.135% |
| 2026-04-10 | 112.75 | 114.00 | 110.24 | 110.24 | -1.939% | 10 | 66 | -72.651% |
| 2026-04-09 | 114.25 | 115.50 | 112.20 | 112.42 | +5.688% | 58 | 57 | -73.181% |
| 2026-04-02 | 106.79 | 106.79 | 106.37 | 106.37 | -7.504% | 2 | 3 | -71.656% |
| 2026-04-01 | 115.00 | 115.00 | 115.00 | 115.00 | 0.000% | 3 | 0 | -73.783% |