GLD270331C00375000
GLD Mar 31 2027 375.00 Call
optionOPRA
EODNov 3, 2026
16.45USD-7.219%(-1.28)10Vol190OI
GLD270331C00375000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 16.42 | 16.45 | 16.42 | 16.45 | -7.219% | 10 | 190 | 0.000% |
| 2026-11-02 | 17.73 | 17.73 | 17.73 | 17.73 | +17.807% | 1 | 191 | -7.219% |
| 2026-10-30 | 17.02 | 17.02 | 15.05 | 15.05 | -24.372% | 18 | 184 | +9.302% |
| 2026-10-29 | 20.50 | 20.50 | 19.90 | 19.90 | -11.947% | 3 | 186 | -17.337% |
| 2026-10-28 | 22.00 | 22.60 | 22.00 | 22.60 | +0.444% | 2 | 186 | -27.212% |
| 2026-10-27 | 22.50 | 22.50 | 22.50 | 22.50 | +11.386% | 1 | 186 | -26.889% |
| 2026-10-26 | 20.35 | 20.35 | 20.20 | 20.20 | +0.899% | 2 | 186 | -18.564% |
| 2026-10-23 | 19.63 | 20.02 | 19.63 | 20.02 | -5.343% | 2 | 187 | -17.832% |
| 2026-10-22 | 23.00 | 23.05 | 21.05 | 21.15 | -19.734% | 65 | 139 | -22.222% |
| 2026-10-21 | 26.35 | 26.35 | 26.35 | 26.35 | -8.981% | 18 | 157 | -37.571% |
| 2026-10-16 | 28.95 | 28.95 | 28.95 | 28.95 | -2.689% | 1 | 157 | -43.178% |
| 2026-10-15 | 28.70 | 29.75 | 28.30 | 29.75 | +13.767% | 21 | 156 | -44.706% |
| 2026-10-14 | 25.20 | 26.15 | 24.69 | 26.15 | -12.688% | 28 | 136 | -37.094% |
| 2026-10-12 | 29.95 | 29.95 | 29.95 | 29.95 | -5.669% | 1 | 137 | -45.075% |
| 2026-10-09 | 31.25 | 31.75 | 31.25 | 31.75 | +15.876% | 2 | 138 | -48.189% |
| 2026-10-08 | 28.80 | 28.80 | 27.39 | 27.40 | +0.735% | 3 | 137 | -39.964% |
| 2026-10-07 | 26.67 | 27.55 | 26.40 | 27.20 | -9.934% | 14 | 130 | -39.522% |
| 2026-10-06 | 30.20 | 30.20 | 30.20 | 30.20 | +4.861% | 50 | 130 | -45.530% |
| 2026-10-05 | 29.27 | 29.27 | 28.79 | 28.80 | -2.571% | 6 | 126 | -42.882% |
| 2026-10-02 | 30.23 | 30.23 | 29.15 | 29.56 | -7.306% | 5 | 125 | -44.350% |
| 2026-10-01 | 30.95 | 31.89 | 30.95 | 31.89 | -1.847% | 2 | 123 | -48.416% |
| 2026-09-29 | 31.70 | 32.49 | 31.70 | 32.49 | +10.136% | 10 | 129 | -49.369% |
| 2026-09-28 | 29.25 | 30.19 | 29.25 | 29.50 | -27.429% | 72 | 69 | -44.237% |
| 2026-09-23 | 40.65 | 40.65 | 40.65 | 40.65 | -9.586% | 1 | 68 | -59.533% |
| 2026-09-21 | 44.03 | 44.96 | 44.03 | 44.96 | -5.941% | 3 | 68 | -63.412% |
| 2026-09-18 | 47.80 | 47.80 | 47.80 | 47.80 | +2.619% | 2 | 70 | -65.586% |
| 2026-09-17 | 46.58 | 46.58 | 46.58 | 46.58 | +5.864% | 1 | 69 | -64.684% |
| 2026-09-14 | 41.05 | 44.45 | 41.05 | 44.00 | -10.859% | 8 | 71 | -62.614% |
| 2026-09-11 | 49.36 | 49.36 | 49.36 | 49.36 | -12.030% | 10 | 71 | -66.673% |
| 2026-09-03 | 56.10 | 56.11 | 55.80 | 56.11 | +20.667% | 3 | 74 | -70.683% |
| 2026-09-01 | 46.50 | 46.50 | 46.50 | 46.50 | -10.023% | 1 | 75 | -64.624% |
| 2026-08-31 | 51.68 | 51.68 | 51.68 | 51.68 | -10.897% | 1 | 75 | -68.170% |
| 2026-08-28 | 57.99 | 58.00 | 57.99 | 58.00 | -13.639% | 10 | 85 | -71.638% |
| 2026-08-26 | 65.57 | 67.23 | 65.57 | 67.16 | +2.300% | 17 | 75 | -75.506% |
| 2026-08-21 | 65.65 | 65.65 | 65.65 | 65.65 | +13.190% | 2 | 75 | -74.943% |
| 2026-08-19 | 58.00 | 58.00 | 58.00 | 58.00 | +19.588% | 1 | 76 | -71.638% |
| 2026-08-18 | 50.80 | 50.80 | 48.50 | 48.50 | -3.483% | 2 | 77 | -66.082% |
| 2026-08-14 | 50.75 | 50.75 | 50.25 | 50.25 | +0.500% | 3 | 78 | -67.264% |
| 2026-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | +5.932% | 1 | 79 | -67.100% |
| 2026-08-10 | 47.20 | 47.20 | 47.20 | 47.20 | -2.881% | 1 | 78 | -65.148% |
| 2026-08-07 | 48.20 | 48.60 | 48.20 | 48.60 | +17.391% | 5 | 79 | -66.152% |
| 2026-08-06 | 43.20 | 43.20 | 40.98 | 41.40 | +30.930% | 5 | 82 | -60.266% |
| 2026-08-04 | 31.62 | 31.62 | 31.62 | 31.62 | +5.753% | 1 | 81 | -47.976% |
| 2026-08-03 | 29.90 | 29.90 | 29.90 | 29.90 | -0.730% | 1 | 80 | -44.983% |
| 2026-07-31 | 30.12 | 30.12 | 30.12 | 30.12 | -8.727% | 2 | 79 | -45.385% |
| 2026-07-30 | 33.00 | 33.00 | 33.00 | 33.00 | -1.639% | 5 | 74 | -50.152% |
| 2026-07-29 | 28.50 | 33.55 | 28.50 | 33.55 | +10.544% | 3 | 73 | -50.969% |
| 2026-07-28 | 29.57 | 30.35 | 29.34 | 30.35 | -6.615% | 4 | 70 | -45.799% |
| 2026-07-27 | 32.10 | 32.50 | 32.10 | 32.50 | -1.515% | 4 | 70 | -49.385% |
| 2026-07-24 | 33.00 | 33.00 | 33.00 | 33.00 | +4.265% | 2 | 68 | -50.152% |
| 2026-07-23 | 31.90 | 32.35 | 31.65 | 31.65 | -16.048% | 15 | 79 | -48.025% |
| 2026-07-22 | 37.70 | 37.70 | 37.70 | 37.70 | +11.046% | 1 | 79 | -56.366% |
| 2026-07-21 | 33.80 | 33.95 | 33.80 | 33.95 | +9.693% | 2 | 77 | -51.546% |
| 2026-07-17 | 31.11 | 31.19 | 30.90 | 30.95 | -8.567% | 14 | 63 | -46.850% |
| 2026-07-15 | 32.90 | 33.85 | 32.60 | 33.85 | -2.925% | 3 | 63 | -51.403% |
| 2026-07-08 | 34.87 | 34.87 | 34.87 | 34.87 | +0.926% | 10 | 55 | -52.825% |
| 2026-07-01 | 36.00 | 36.00 | 34.55 | 34.55 | +3.443% | 4 | 53 | -52.388% |
| 2026-06-30 | 33.80 | 33.80 | 33.00 | 33.40 | -7.735% | 7 | 46 | -50.749% |
| 2026-06-26 | 36.20 | 36.20 | 36.20 | 36.20 | +9.135% | 1 | 45 | -54.558% |
| 2026-06-25 | 33.17 | 33.17 | 33.17 | 33.17 | +2.377% | 10 | 35 | -50.407% |
| 2026-06-24 | 32.40 | 32.40 | 32.40 | 32.40 | -16.279% | 2 | 33 | -49.228% |
| 2026-06-23 | 38.70 | 38.70 | 38.70 | 38.70 | -17.042% | 1 | 32 | -57.494% |
| 2026-06-18 | 46.65 | 46.65 | 46.65 | 46.65 | -12.771% | 2 | 30 | -64.737% |
| 2026-06-15 | 53.84 | 53.84 | 53.38 | 53.48 | +39.271% | 16 | 32 | -69.241% |
| 2026-06-11 | 38.00 | 39.15 | 37.83 | 38.40 | -3.518% | 20 | 12 | -57.161% |
| 2026-06-10 | 39.80 | 39.80 | 39.80 | 39.80 | -44.219% | 1 | 12 | -58.668% |
| 2026-05-29 | 67.20 | 71.35 | 67.20 | 71.35 | +9.332% | 3 | 13 | -76.945% |
| 2026-05-28 | 65.26 | 65.26 | 65.26 | 65.26 | -5.993% | 1 | 14 | -74.793% |
| 2026-05-21 | 69.27 | 69.42 | 69.27 | 69.42 | -1.602% | 2 | 15 | -76.304% |
| 2026-05-18 | 70.55 | 70.55 | 70.55 | 70.55 | -16.706% | 4 | 17 | -76.683% |
| 2026-05-11 | 84.70 | 84.70 | 84.70 | 84.70 | +0.237% | 2 | 15 | -80.579% |
| 2026-05-07 | 84.50 | 84.50 | 84.50 | 84.50 | +2.424% | 2 | 15 | -80.533% |
| 2026-05-06 | 81.45 | 82.50 | 81.45 | 82.50 | +11.486% | 3 | 13 | -80.061% |
| 2026-05-05 | 74.00 | 74.00 | 74.00 | 74.00 | +1.370% | 1 | 10 | -77.770% |
| 2026-04-28 | 75.00 | 75.00 | 73.00 | 73.00 | -12.048% | 3 | 9 | -77.466% |
| 2026-04-27 | 83.00 | 83.00 | 83.00 | 83.00 | -12.632% | 1 | 6 | -80.181% |
| 2026-04-20 | 95.00 | 95.00 | 95.00 | 95.00 | +0.423% | 2 | 6 | -82.684% |
| 2026-04-15 | 94.60 | 94.60 | 94.60 | 94.60 | +7.745% | 2 | 4 | -82.611% |
| 2026-04-13 | 87.80 | 87.80 | 87.80 | 87.80 | -7.433% | 1 | 2 | -81.264% |
| 2026-04-08 | 95.15 | 95.15 | 94.85 | 94.85 | 0.000% | 2 | 1 | -82.657% |