GLD270331C00380000
GLD Mar 31 2027 380.00 Call
optionOPRA
EODNov 3, 2026
14.48USD-7.771%(-1.22)11Vol973OI
GLD270331C00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 14.90 | 14.95 | 14.48 | 14.48 | -7.771% | 11 | 971 | 0.000% |
| 2026-11-02 | 15.00 | 16.03 | 15.00 | 15.70 | +14.850% | 42 | 988 | -7.771% |
| 2026-10-30 | 15.10 | 15.10 | 13.42 | 13.67 | -21.886% | 28 | 993 | +5.925% |
| 2026-10-29 | 18.40 | 18.50 | 17.50 | 17.50 | -13.194% | 36 | 968 | -17.257% |
| 2026-10-28 | 18.93 | 20.16 | 18.93 | 20.16 | +1.256% | 22 | 962 | -28.175% |
| 2026-10-27 | 18.55 | 20.00 | 18.52 | 19.91 | +10.981% | 8 | 959 | -27.273% |
| 2026-10-26 | 17.46 | 18.15 | 17.40 | 17.94 | +0.843% | 90 | 899 | -19.287% |
| 2026-10-23 | 17.42 | 17.95 | 17.35 | 17.79 | -6.368% | 25 | 890 | -18.606% |
| 2026-10-22 | 20.76 | 20.76 | 18.90 | 19.00 | -18.977% | 62 | 857 | -23.789% |
| 2026-10-21 | 23.60 | 23.63 | 23.00 | 23.45 | +0.860% | 17 | 842 | -38.252% |
| 2026-10-20 | 23.10 | 24.25 | 23.10 | 23.25 | -5.141% | 14 | 835 | -37.720% |
| 2026-10-19 | 25.17 | 25.17 | 24.51 | 24.51 | -8.030% | 5 | 830 | -40.922% |
| 2026-10-16 | 28.03 | 28.03 | 26.00 | 26.65 | -1.914% | 11 | 825 | -45.666% |
| 2026-10-15 | 26.00 | 27.17 | 25.75 | 27.17 | +18.646% | 27 | 806 | -46.706% |
| 2026-10-14 | 23.10 | 23.10 | 22.90 | 22.90 | -12.261% | 2 | 805 | -36.769% |
| 2026-10-13 | 27.05 | 27.05 | 26.10 | 26.10 | -4.396% | 3 | 803 | -44.521% |
| 2026-10-12 | 27.30 | 27.30 | 27.30 | 27.30 | -6.121% | 2 | 804 | -46.960% |
| 2026-10-09 | 28.35 | 29.08 | 28.35 | 29.08 | +14.805% | 30 | 801 | -50.206% |
| 2026-10-08 | 25.47 | 25.73 | 24.40 | 25.33 | +3.177% | 12 | 794 | -42.835% |
| 2026-10-07 | 23.75 | 25.40 | 23.75 | 24.55 | -12.321% | 7 | 789 | -41.018% |
| 2026-10-06 | 27.56 | 28.45 | 26.79 | 28.00 | +4.361% | 154 | 853 | -48.286% |
| 2026-10-05 | 26.70 | 26.83 | 26.70 | 26.83 | -1.179% | 2 | 852 | -46.031% |
| 2026-10-02 | 27.00 | 27.37 | 26.65 | 27.15 | -6.153% | 24 | 840 | -46.667% |
| 2026-10-01 | 28.93 | 28.93 | 28.93 | 28.93 | +2.407% | 1 | 839 | -49.948% |
| 2026-09-30 | 28.25 | 28.25 | 28.25 | 28.25 | -4.561% | 1 | 838 | -48.743% |
| 2026-09-29 | 28.25 | 29.60 | 28.10 | 29.60 | +8.227% | 15 | 836 | -51.081% |
| 2026-09-28 | 27.70 | 28.25 | 26.60 | 27.35 | -22.784% | 168 | 669 | -47.057% |
| 2026-09-24 | 34.30 | 35.43 | 34.30 | 35.42 | -15.526% | 19 | 653 | -59.119% |
| 2026-09-22 | 39.55 | 41.93 | 39.55 | 41.93 | +4.355% | 426 | 469 | -65.466% |
| 2026-09-21 | 42.00 | 42.00 | 40.18 | 40.18 | -5.570% | 9 | 473 | -63.962% |
| 2026-09-18 | 42.55 | 42.55 | 42.55 | 42.55 | -2.676% | 1 | 474 | -65.969% |
| 2026-09-17 | 44.20 | 44.50 | 43.72 | 43.72 | +1.040% | 3 | 473 | -66.880% |
| 2026-09-16 | 43.35 | 43.35 | 43.27 | 43.27 | +9.268% | 2 | 473 | -66.536% |
| 2026-09-15 | 39.60 | 39.60 | 39.60 | 39.60 | -14.489% | 1 | 473 | -63.434% |
| 2026-09-09 | 46.31 | 46.31 | 46.31 | 46.31 | +1.114% | 1 | 473 | -68.732% |
| 2026-09-08 | 45.80 | 45.80 | 45.80 | 45.80 | +2.232% | 1 | 473 | -68.384% |
| 2026-09-01 | 44.80 | 44.80 | 44.80 | 44.80 | -8.999% | 1 | 484 | -67.679% |
| 2026-08-31 | 47.95 | 49.23 | 47.95 | 49.23 | -10.976% | 2 | 486 | -70.587% |
| 2026-08-28 | 59.00 | 59.41 | 55.30 | 55.30 | -11.093% | 770 | 797 | -73.816% |
| 2026-08-27 | 62.20 | 62.20 | 62.20 | 62.20 | -4.101% | 1 | 798 | -76.720% |
| 2026-08-26 | 65.20 | 65.20 | 64.80 | 64.86 | -1.727% | 25 | 827 | -77.675% |
| 2026-08-25 | 64.67 | 66.50 | 64.67 | 66.00 | -4.000% | 20 | 841 | -78.061% |
| 2026-08-24 | 68.75 | 68.75 | 68.75 | 68.75 | +9.562% | 1 | 840 | -78.938% |
| 2026-08-21 | 61.82 | 62.75 | 61.82 | 62.75 | +16.571% | 2 | 838 | -76.924% |
| 2026-08-20 | 53.83 | 53.83 | 53.83 | 53.83 | +13.565% | 1 | 838 | -73.101% |
| 2026-08-14 | 47.60 | 47.60 | 47.40 | 47.40 | +4.751% | 746 | 328 | -69.451% |
| 2026-08-13 | 46.05 | 46.05 | 44.60 | 45.25 | -3.662% | 689 | 779 | -68.000% |
| 2026-08-11 | 48.50 | 48.50 | 46.85 | 46.97 | -3.750% | 30 | 801 | -69.172% |
| 2026-08-10 | 45.10 | 48.80 | 45.00 | 48.80 | +8.324% | 79 | 738 | -70.328% |
| 2026-08-07 | 45.00 | 46.05 | 45.00 | 45.05 | +15.810% | 158 | 592 | -67.858% |
| 2026-08-06 | 38.92 | 38.92 | 38.50 | 38.90 | -1.519% | 562 | 45 | -62.776% |
| 2026-08-05 | 39.50 | 39.50 | 39.50 | 39.50 | +35.739% | 1 | 45 | -63.342% |
| 2026-08-04 | 29.10 | 29.10 | 29.10 | 29.10 | +5.054% | 1 | 45 | -50.241% |
| 2026-07-31 | 27.66 | 27.70 | 26.60 | 27.70 | -10.211% | 3 | 44 | -47.726% |
| 2026-07-29 | 30.85 | 30.85 | 30.85 | 30.85 | +13.922% | 1 | 43 | -53.063% |
| 2026-07-28 | 27.22 | 27.22 | 27.04 | 27.08 | -9.431% | 5 | 43 | -46.529% |
| 2026-07-27 | 29.90 | 29.90 | 29.90 | 29.90 | +0.336% | 3 | 46 | -51.572% |
| 2026-07-24 | 30.00 | 30.00 | 29.80 | 29.80 | -14.269% | 3 | 46 | -51.409% |
| 2026-07-22 | 34.76 | 34.76 | 34.76 | 34.76 | +23.701% | 1 | 46 | -58.343% |
| 2026-07-20 | 28.10 | 28.10 | 28.10 | 28.10 | -10.367% | 1 | 46 | -48.470% |
| 2026-07-14 | 31.75 | 31.80 | 31.35 | 31.35 | +10.543% | 7 | 41 | -53.812% |
| 2026-07-13 | 28.27 | 28.36 | 28.27 | 28.36 | -12.469% | 10 | 31 | -48.942% |
| 2026-07-10 | 32.40 | 32.40 | 32.40 | 32.40 | -5.951% | 1 | 30 | -55.309% |
| 2026-07-09 | 35.35 | 35.35 | 34.45 | 34.45 | -2.408% | 3 | 30 | -57.968% |
| 2026-07-07 | 35.30 | 35.30 | 35.30 | 35.30 | -3.815% | 1 | 29 | -58.980% |
| 2026-07-06 | 35.23 | 36.70 | 35.23 | 36.70 | +5.612% | 2 | 29 | -60.545% |
| 2026-07-02 | 34.75 | 34.75 | 34.75 | 34.75 | +12.423% | 1 | 28 | -58.331% |
| 2026-07-01 | 34.00 | 34.00 | 30.91 | 30.91 | +0.520% | 4 | 26 | -53.154% |
| 2026-06-30 | 31.73 | 31.73 | 30.75 | 30.75 | +0.294% | 3 | 27 | -52.911% |
| 2026-06-29 | 30.52 | 30.66 | 30.52 | 30.66 | +0.360% | 5 | 24 | -52.772% |
| 2026-06-25 | 30.55 | 30.55 | 30.55 | 30.55 | +2.003% | 10 | 25 | -52.602% |
| 2026-06-24 | 29.65 | 29.95 | 29.65 | 29.95 | -28.091% | 11 | 15 | -51.653% |
| 2026-06-18 | 42.10 | 42.10 | 41.65 | 41.65 | -2.230% | 2 | 15 | -65.234% |
| 2026-06-12 | 42.60 | 42.60 | 42.60 | 42.60 | +0.070% | 1 | 16 | -66.009% |
| 2026-06-11 | 36.30 | 42.57 | 36.30 | 42.57 | +10.715% | 2 | 15 | -65.985% |
| 2026-06-10 | 38.45 | 38.45 | 38.45 | 38.45 | -23.376% | 1 | 14 | -62.341% |
| 2026-06-05 | 50.18 | 50.18 | 50.18 | 50.18 | -15.946% | 1 | 14 | -71.144% |
| 2026-06-04 | 59.70 | 59.70 | 59.70 | 59.70 | -2.895% | 2 | 15 | -75.745% |
| 2026-06-01 | 60.05 | 61.48 | 57.80 | 61.48 | +4.380% | 7 | 10 | -76.448% |
| 2026-05-27 | 58.90 | 58.90 | 58.90 | 58.90 | -7.010% | 1 | 9 | -75.416% |
| 2026-05-26 | 63.34 | 63.34 | 63.34 | 63.34 | -22.091% | 1 | 9 | -77.139% |
| 2026-05-07 | 80.55 | 81.30 | 80.35 | 81.30 | +15.647% | 3 | 9 | -82.189% |
| 2026-05-05 | 70.05 | 70.30 | 70.05 | 70.30 | +4.988% | 2 | 8 | -79.403% |
| 2026-05-04 | 66.96 | 66.96 | 66.96 | 66.96 | -24.039% | 1 | 7 | -78.375% |
| 2026-04-21 | 88.15 | 88.15 | 88.15 | 88.15 | -3.503% | 1 | 5 | -83.573% |
| 2026-04-20 | 91.35 | 91.35 | 91.35 | 91.35 | -3.943% | 1 | 5 | -84.149% |
| 2026-04-17 | 95.25 | 95.25 | 95.10 | 95.10 | 0.000% | 4 | 4 | -84.774% |