GLD270331C00395000
GLD Mar 31 2027 395.00 Call
optionOPRA
EODNov 3, 2026
9.97USD+7.204%(+0.67)2Vol291OI
GLD270331C00395000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 10.2000 | 10.2000 | 9.9700 | 9.9700 | +7.204% | 2 | 291 | 0.000% |
| 2026-10-30 | 9.8000 | 9.8000 | 9.2000 | 9.3000 | -24.879% | 7 | 293 | +7.204% |
| 2026-10-29 | 12.3000 | 12.3800 | 12.3000 | 12.3800 | -3.281% | 4 | 293 | -19.467% |
| 2026-10-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.220% | 2 | 293 | -22.109% |
| 2026-10-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -20.023% | 5 | 293 | -29.291% |
| 2026-10-19 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | -7.696% | 1 | 293 | -43.449% |
| 2026-10-16 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -1.292% | 10 | 289 | -47.801% |
| 2026-10-15 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +20.938% | 3 | 286 | -48.475% |
| 2026-10-14 | 16.3500 | 16.8000 | 16.0000 | 16.0000 | -15.789% | 8 | 281 | -37.687% |
| 2026-10-13 | 19.6300 | 19.6300 | 19.0000 | 19.0000 | -6.173% | 6 | 279 | -47.526% |
| 2026-10-12 | 19.8600 | 20.2500 | 19.8600 | 20.2500 | +11.264% | 2 | 279 | -50.765% |
| 2026-10-07 | 17.7000 | 18.2000 | 17.7000 | 18.2000 | -7.848% | 11 | 274 | -45.220% |
| 2026-10-02 | 21.6200 | 21.6200 | 19.5000 | 19.7500 | -8.140% | 4 | 274 | -49.519% |
| 2026-09-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +5.134% | 2 | 274 | -53.628% |
| 2026-09-28 | 20.6500 | 20.6500 | 20.4000 | 20.4500 | -25.636% | 8 | 274 | -51.247% |
| 2026-09-24 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -2.655% | 2 | 272 | -63.745% |
| 2026-09-23 | 29.7000 | 29.7000 | 28.2500 | 28.2500 | -10.032% | 3 | 269 | -64.708% |
| 2026-09-22 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -3.086% | 10 | 264 | -68.248% |
| 2026-09-21 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -3.858% | 1 | 264 | -69.228% |
| 2026-09-18 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -4.910% | 1 | 264 | -70.415% |
| 2026-09-17 | 35.4400 | 35.4400 | 35.4400 | 35.4400 | +16.083% | 1 | 266 | -71.868% |
| 2026-09-16 | 33.0000 | 33.0000 | 29.4000 | 30.5300 | -18.040% | 10 | 260 | -67.344% |
| 2026-09-11 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +9.720% | 1 | 260 | -73.235% |
| 2026-09-10 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -4.366% | 1 | 259 | -70.633% |
| 2026-09-02 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +4.999% | 1 | 259 | -71.915% |
| 2026-09-01 | 36.3700 | 36.3700 | 33.8100 | 33.8100 | -37.156% | 6 | 259 | -70.512% |
| 2026-08-27 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -7.241% | 75 | 259 | -81.468% |
| 2026-08-24 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +11.431% | 1 | 259 | -82.810% |
| 2026-08-21 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | +14.875% | 1 | 259 | -80.845% |
| 2026-08-19 | 44.5000 | 45.3100 | 44.4000 | 45.3100 | +12.824% | 9 | 261 | -77.996% |
| 2026-08-17 | 40.1500 | 40.1600 | 40.1500 | 40.1600 | -2.287% | 2 | 262 | -75.174% |
| 2026-08-12 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +4.847% | 1 | 262 | -75.742% |
| 2026-08-11 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +5.518% | 2 | 264 | -74.566% |
| 2026-08-07 | 37.2000 | 37.2000 | 37.1500 | 37.1500 | +22.607% | 3 | 263 | -73.163% |
| 2026-08-06 | 31.0000 | 31.0000 | 30.3000 | 30.3000 | -1.142% | 2 | 261 | -67.096% |
| 2026-08-05 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +31.545% | 2 | 263 | -67.471% |
| 2026-07-30 | 22.5000 | 23.3000 | 22.5000 | 23.3000 | +15.920% | 48 | 265 | -57.210% |
| 2026-07-29 | 20.0000 | 20.1000 | 20.0000 | 20.1000 | -17.488% | 48 | 223 | -50.398% |
| 2026-07-21 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +9.140% | 1 | 223 | -59.072% |
| 2026-07-16 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -7.386% | 1 | 222 | -55.332% |
| 2026-07-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | 0.000% | 4 | 218 | -58.631% |
| 2026-06-29 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +5.194% | 1 | 219 | -58.631% |
| 2026-06-24 | 23.4000 | 23.4000 | 22.9100 | 22.9100 | -19.246% | 2 | 218 | -56.482% |
| 2026-06-23 | 28.3400 | 28.3700 | 28.3400 | 28.3700 | -11.482% | 2 | 218 | -64.857% |
| 2026-06-22 | 32.2500 | 32.2500 | 31.2800 | 32.0500 | -9.052% | 3 | 219 | -68.892% |
| 2026-06-18 | 35.3700 | 35.4400 | 35.2400 | 35.2400 | +1.761% | 14 | 225 | -71.708% |
| 2026-06-17 | 41.2500 | 41.2500 | 34.6300 | 34.6300 | -14.430% | 2 | 226 | -71.210% |
| 2026-06-16 | 40.4500 | 40.4700 | 40.4500 | 40.4700 | +1.811% | 3 | 226 | -75.364% |
| 2026-06-15 | 41.7000 | 41.7000 | 39.7500 | 39.7500 | +15.184% | 77 | 151 | -74.918% |
| 2026-06-12 | 34.5100 | 34.5100 | 34.5100 | 34.5100 | +4.260% | 1 | 150 | -71.110% |
| 2026-06-11 | 28.5700 | 33.1000 | 28.5700 | 33.1000 | +6.465% | 5 | 147 | -69.879% |
| 2026-06-10 | 31.0900 | 31.0900 | 31.0900 | 31.0900 | -18.356% | 1 | 146 | -67.932% |
| 2026-06-09 | 38.6200 | 38.6600 | 36.9000 | 38.0800 | -9.095% | 74 | 139 | -73.818% |
| 2026-06-05 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | -36.808% | 1 | 138 | -76.200% |
| 2026-05-13 | 66.4200 | 66.4200 | 66.2900 | 66.2900 | -0.376% | 2 | 138 | -84.960% |
| 2026-05-12 | 66.6000 | 66.6000 | 66.5400 | 66.5400 | -4.479% | 2 | 137 | -85.017% |
| 2026-05-08 | 69.7000 | 69.7000 | 69.6600 | 69.6600 | -2.872% | 2 | 137 | -85.688% |
| 2026-05-07 | 72.7500 | 74.3000 | 71.5600 | 71.7200 | +19.037% | 181 | 136 | -86.099% |
| 2026-05-05 | 60.9900 | 61.1700 | 60.2000 | 60.2500 | +6.430% | 42 | 37 | -83.452% |
| 2026-05-04 | 57.6000 | 57.7000 | 56.5900 | 56.6100 | -10.143% | 24 | 29 | -82.388% |
| 2026-05-01 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -20.565% | 5 | 1 | -84.175% |
| 2026-04-20 | 79.3100 | 79.3100 | 79.3100 | 79.3100 | 0.000% | 1 | 1 | -87.429% |