GLD270331C00390000
GLD Mar 31 2027 390.00 Call
optionOPRA
EODNov 2, 2026
12.00USD+14.613%(+1.53)2Vol1,170OI
GLD270331C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.50 | 12.50 | 12.00 | 12.00 | +14.613% | 2 | 1,171 | 0.000% |
| 2026-10-30 | 12.20 | 12.20 | 10.47 | 10.47 | -25.321% | 15 | 1,163 | +14.613% |
| 2026-10-29 | 13.80 | 14.02 | 13.70 | 14.02 | -13.723% | 4 | 1,163 | -14.408% |
| 2026-10-28 | 14.50 | 16.25 | 14.50 | 16.25 | +2.524% | 2 | 1,163 | -26.154% |
| 2026-10-27 | 14.61 | 15.85 | 14.61 | 15.85 | +12.014% | 72 | 1,093 | -24.290% |
| 2026-10-26 | 13.70 | 14.15 | 13.70 | 14.15 | +0.426% | 25 | 1,099 | -15.194% |
| 2026-10-23 | 14.60 | 14.60 | 13.78 | 14.09 | -6.067% | 6 | 1,097 | -14.833% |
| 2026-10-22 | 15.77 | 15.77 | 15.00 | 15.00 | -20.000% | 5 | 1,092 | -20.000% |
| 2026-10-21 | 18.47 | 18.75 | 18.34 | 18.75 | -2.597% | 4 | 1,089 | -36.000% |
| 2026-10-20 | 19.10 | 19.25 | 19.10 | 19.25 | -9.412% | 51 | 1,038 | -37.662% |
| 2026-10-16 | 22.48 | 22.48 | 21.25 | 21.25 | +0.236% | 501 | 538 | -43.529% |
| 2026-10-15 | 20.70 | 21.28 | 20.70 | 21.20 | +14.595% | 4 | 534 | -43.396% |
| 2026-10-14 | 18.50 | 18.50 | 18.50 | 18.50 | -13.953% | 1 | 533 | -35.135% |
| 2026-10-13 | 21.80 | 21.90 | 21.50 | 21.50 | -2.273% | 6 | 532 | -44.186% |
| 2026-10-12 | 22.00 | 22.00 | 22.00 | 22.00 | -7.563% | 1 | 531 | -45.455% |
| 2026-10-09 | 23.80 | 23.80 | 23.80 | 23.80 | +21.429% | 1 | 530 | -49.580% |
| 2026-10-07 | 19.60 | 19.60 | 19.60 | 19.60 | -8.837% | 1 | 530 | -38.776% |
| 2026-10-05 | 21.91 | 21.91 | 21.50 | 21.50 | -2.627% | 3 | 532 | -44.186% |
| 2026-10-02 | 22.40 | 22.40 | 21.96 | 22.08 | -4.208% | 30 | 528 | -45.652% |
| 2026-09-30 | 24.40 | 24.40 | 23.05 | 23.05 | +0.875% | 2 | 526 | -47.939% |
| 2026-09-28 | 23.00 | 23.47 | 21.80 | 22.85 | -22.804% | 22 | 520 | -47.484% |
| 2026-09-25 | 29.95 | 29.95 | 28.95 | 29.60 | -0.101% | 4 | 521 | -59.459% |
| 2026-09-24 | 29.85 | 30.60 | 28.67 | 29.63 | -16.770% | 78 | 495 | -59.501% |
| 2026-09-21 | 36.60 | 36.60 | 35.60 | 35.60 | -8.129% | 2 | 493 | -66.292% |
| 2026-09-18 | 36.36 | 38.75 | 36.25 | 38.75 | +1.974% | 10 | 495 | -69.032% |
| 2026-09-17 | 38.00 | 38.00 | 38.00 | 38.00 | +16.923% | 4 | 496 | -68.421% |
| 2026-09-16 | 37.60 | 37.75 | 32.50 | 32.50 | -7.407% | 4 | 494 | -63.077% |
| 2026-09-15 | 35.10 | 35.10 | 35.10 | 35.10 | -8.594% | 1 | 493 | -65.812% |
| 2026-09-10 | 38.40 | 38.40 | 38.40 | 38.40 | -12.128% | 1 | 493 | -68.750% |
| 2026-09-04 | 43.70 | 43.70 | 43.70 | 43.70 | -6.823% | 1 | 493 | -72.540% |
| 2026-09-03 | 45.90 | 46.90 | 45.90 | 46.90 | +20.876% | 3 | 492 | -74.414% |
| 2026-09-02 | 38.80 | 38.80 | 38.80 | 38.80 | +5.435% | 1 | 492 | -69.072% |
| 2026-09-01 | 37.75 | 38.40 | 36.80 | 36.80 | -14.419% | 10 | 491 | -67.391% |
| 2026-08-31 | 43.00 | 43.00 | 43.00 | 43.00 | -23.036% | 1 | 491 | -72.093% |
| 2026-08-26 | 55.87 | 55.87 | 55.87 | 55.87 | -1.896% | 1 | 491 | -78.522% |
| 2026-08-25 | 56.95 | 56.95 | 56.95 | 56.95 | -3.311% | 1 | 492 | -78.929% |
| 2026-08-24 | 59.06 | 59.06 | 58.90 | 58.90 | +5.745% | 7 | 494 | -79.626% |
| 2026-08-21 | 55.30 | 55.70 | 55.30 | 55.70 | +9.323% | 2 | 493 | -78.456% |
| 2026-08-20 | 50.95 | 50.95 | 50.95 | 50.95 | +29.644% | 1 | 492 | -76.447% |
| 2026-08-18 | 39.34 | 39.34 | 39.30 | 39.30 | -4.286% | 15 | 492 | -69.466% |
| 2026-08-14 | 40.82 | 41.06 | 40.82 | 41.06 | +1.383% | 14 | 501 | -70.774% |
| 2026-08-13 | 40.50 | 40.50 | 40.50 | 40.50 | -8.038% | 1 | 501 | -70.370% |
| 2026-08-12 | 43.80 | 44.99 | 43.80 | 44.04 | +8.741% | 5 | 499 | -72.752% |
| 2026-08-10 | 40.50 | 40.50 | 40.50 | 40.50 | +4.922% | 10 | 509 | -70.370% |
| 2026-08-07 | 39.85 | 40.30 | 38.60 | 38.60 | +16.970% | 94 | 471 | -68.912% |
| 2026-08-06 | 33.72 | 34.80 | 33.00 | 33.00 | -1.493% | 67 | 412 | -63.636% |
| 2026-08-05 | 34.00 | 34.00 | 33.50 | 33.50 | +34.755% | 3 | 410 | -64.179% |
| 2026-08-04 | 24.86 | 24.86 | 24.86 | 24.86 | -4.824% | 2 | 410 | -51.730% |
| 2026-07-30 | 26.13 | 26.13 | 26.12 | 26.12 | +13.319% | 2 | 409 | -54.058% |
| 2026-07-28 | 22.73 | 23.11 | 22.71 | 23.05 | -8.313% | 11 | 406 | -47.939% |
| 2026-07-23 | 25.14 | 25.14 | 25.14 | 25.14 | -12.708% | 1 | 406 | -52.267% |
| 2026-07-22 | 28.80 | 28.80 | 28.80 | 28.80 | +21.519% | 1 | 405 | -58.333% |
| 2026-07-20 | 23.75 | 23.75 | 23.70 | 23.70 | -2.469% | 2 | 406 | -49.367% |
| 2026-07-17 | 23.90 | 24.30 | 23.90 | 24.30 | -17.347% | 2 | 404 | -50.617% |
| 2026-07-01 | 29.40 | 29.40 | 29.40 | 29.40 | +12.947% | 3 | 404 | -59.184% |
| 2026-06-29 | 26.03 | 26.03 | 26.03 | 26.03 | -24.221% | 1 | 405 | -53.899% |
| 2026-06-22 | 34.35 | 34.35 | 34.35 | 34.35 | -10.243% | 3 | 404 | -65.066% |
| 2026-06-18 | 38.47 | 38.53 | 38.27 | 38.27 | +11.901% | 3 | 405 | -68.644% |
| 2026-06-11 | 34.20 | 34.20 | 34.20 | 34.20 | +3.074% | 1 | 404 | -64.912% |
| 2026-06-10 | 33.18 | 33.18 | 33.18 | 33.18 | -35.195% | 1 | 404 | -63.834% |
| 2026-06-01 | 51.20 | 51.20 | 51.20 | 51.20 | -15.372% | 1 | 404 | -76.563% |
| 2026-05-29 | 60.50 | 60.50 | 60.50 | 60.50 | +7.080% | 1 | 404 | -80.165% |
| 2026-05-20 | 56.70 | 56.70 | 56.50 | 56.50 | -1.893% | 3 | 403 | -78.761% |
| 2026-05-19 | 57.56 | 57.59 | 57.56 | 57.59 | -6.858% | 2 | 401 | -79.163% |
| 2026-05-18 | 62.82 | 62.82 | 61.83 | 61.83 | +0.130% | 22 | 399 | -80.592% |
| 2026-05-15 | 59.65 | 61.75 | 59.59 | 61.75 | -10.663% | 6 | 397 | -80.567% |
| 2026-05-14 | 69.95 | 70.02 | 69.12 | 69.12 | -4.530% | 4 | 395 | -82.639% |
| 2026-05-13 | 69.80 | 72.55 | 69.77 | 72.40 | +1.372% | 332 | 199 | -83.425% |
| 2026-05-12 | 70.03 | 72.15 | 69.61 | 71.42 | -4.773% | 321 | 6 | -83.198% |
| 2026-05-11 | 75.00 | 75.00 | 75.00 | 75.00 | +3.749% | 1 | 6 | -84.000% |
| 2026-05-08 | 72.29 | 72.29 | 72.29 | 72.29 | -4.442% | 1 | 6 | -83.400% |
| 2026-05-07 | 75.57 | 75.65 | 75.57 | 75.65 | +4.144% | 2 | 6 | -84.137% |
| 2026-05-06 | 71.36 | 72.64 | 71.00 | 72.64 | +17.124% | 4 | 5 | -83.480% |
| 2026-05-05 | 62.23 | 62.23 | 62.02 | 62.02 | +3.401% | 2 | 7 | -80.651% |
| 2026-05-04 | 59.98 | 59.98 | 59.98 | 59.98 | -9.190% | 1 | 7 | -79.993% |
| 2026-04-30 | 65.99 | 66.05 | 65.99 | 66.05 | +8.993% | 2 | 6 | -81.832% |
| 2026-04-29 | 60.83 | 60.83 | 60.60 | 60.60 | -4.114% | 2 | 4 | -80.198% |
| 2026-04-28 | 65.00 | 65.00 | 63.20 | 63.20 | 0.000% | 2 | 2 | -81.013% |