GLD270331C00399000
GLD Mar 31 2027 399.00 Call
optionOPRA
EODNov 3, 2026
9.20USD-18.295%(-2.06)2Vol112OI
GLD270331C00399000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -18.295% | 2 | 111 | 0.000% |
| 2026-10-29 | 11.2500 | 11.2600 | 11.2200 | 11.2600 | -1.228% | 4 | 110 | -18.295% |
| 2026-10-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.377% | 51 | 110 | -19.298% |
| 2026-10-22 | 12.7300 | 12.7300 | 12.7200 | 12.7200 | -27.932% | 2 | 110 | -27.673% |
| 2026-10-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +15.359% | 6 | 104 | -47.875% |
| 2026-10-14 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -6.991% | 1 | 104 | -39.869% |
| 2026-10-07 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -12.079% | 1 | 103 | -44.073% |
| 2026-09-28 | 19.2300 | 19.8500 | 18.7100 | 18.7100 | -28.778% | 5 | 104 | -50.828% |
| 2026-09-23 | 27.0000 | 27.0000 | 26.2700 | 26.2700 | -17.129% | 3 | 103 | -64.979% |
| 2026-09-22 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +4.793% | 1 | 104 | -70.978% |
| 2026-09-21 | 30.5500 | 30.6000 | 30.2500 | 30.2500 | -9.782% | 3 | 102 | -69.587% |
| 2026-09-17 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | +4.945% | 5 | 107 | -72.562% |
| 2026-09-10 | 33.3700 | 33.3700 | 31.9500 | 31.9500 | -6.332% | 4 | 108 | -71.205% |
| 2026-09-08 | 34.1100 | 34.1100 | 34.1100 | 34.1100 | -9.088% | 1 | 108 | -73.028% |
| 2026-09-04 | 37.0300 | 37.5200 | 37.0300 | 37.5200 | +13.697% | 5 | 105 | -75.480% |
| 2026-09-01 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -21.260% | 1 | 104 | -72.121% |
| 2026-08-28 | 47.8300 | 47.8300 | 41.5500 | 41.9100 | -17.500% | 121 | 94 | -78.048% |
| 2026-08-27 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | -0.820% | 1 | 93 | -81.890% |
| 2026-08-25 | 50.7300 | 51.2200 | 50.7300 | 51.2200 | -3.540% | 33 | 72 | -82.038% |
| 2026-08-24 | 53.1800 | 53.1800 | 53.1000 | 53.1000 | +18.500% | 10 | 79 | -82.674% |
| 2026-08-20 | 44.8000 | 44.8100 | 44.8000 | 44.8100 | +6.741% | 2 | 78 | -79.469% |
| 2026-08-19 | 41.9800 | 41.9800 | 41.9800 | 41.9800 | +24.755% | 1 | 78 | -78.085% |
| 2026-08-13 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -12.733% | 1 | 77 | -72.660% |
| 2026-08-12 | 38.4000 | 38.5600 | 38.4000 | 38.5600 | +9.483% | 39 | 53 | -76.141% |
| 2026-08-10 | 35.4100 | 35.5500 | 35.2200 | 35.2200 | +1.616% | 15 | 44 | -73.878% |
| 2026-08-07 | 34.6600 | 34.6600 | 34.6600 | 34.6600 | +20.977% | 1 | 44 | -73.456% |
| 2026-08-05 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +53.373% | 1 | 44 | -67.888% |
| 2026-07-29 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -17.418% | 1 | 44 | -50.749% |
| 2026-07-21 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -6.529% | 1 | 43 | -59.328% |
| 2026-07-10 | 24.0500 | 24.2000 | 24.0500 | 24.2000 | -6.202% | 16 | 44 | -61.983% |
| 2026-07-09 | 25.9000 | 25.9000 | 25.7200 | 25.8000 | -3.946% | 14 | 37 | -64.341% |
| 2026-07-07 | 27.1500 | 27.1500 | 26.8600 | 26.8600 | +17.395% | 2 | 36 | -65.748% |
| 2026-06-29 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | +3.063% | 3 | 36 | -59.790% |
| 2026-06-24 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -20.316% | 3 | 36 | -58.559% |
| 2026-06-23 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -14.618% | 2 | 34 | -66.978% |
| 2026-06-18 | 32.6300 | 32.6300 | 32.6300 | 32.6300 | -11.041% | 5 | 29 | -71.805% |
| 2026-06-17 | 39.5500 | 39.5500 | 36.5500 | 36.6800 | -3.727% | 20 | 13 | -74.918% |
| 2026-06-16 | 37.9000 | 38.1000 | 37.9000 | 38.1000 | +29.724% | 6 | 15 | -75.853% |
| 2026-06-10 | 30.6300 | 30.6400 | 29.3700 | 29.3700 | -25.495% | 30 | 7 | -68.676% |
| 2026-06-08 | 39.3700 | 39.4200 | 39.3700 | 39.4200 | -2.787% | 62 | 7 | -76.662% |
| 2026-06-05 | 40.7100 | 40.7100 | 40.5500 | 40.5500 | -13.410% | 2 | 6 | -77.312% |
| 2026-06-03 | 46.9200 | 46.9200 | 46.4000 | 46.8300 | -15.637% | 15 | 18 | -80.354% |
| 2026-05-29 | 55.5100 | 55.5100 | 55.5100 | 55.5100 | +20.700% | 1 | 19 | -83.426% |
| 2026-05-27 | 45.9600 | 46.0100 | 45.9600 | 45.9900 | -18.065% | 16 | 3 | -79.996% |
| 2026-05-15 | 56.1300 | 56.1300 | 56.1300 | 56.1300 | -19.098% | 1 | 2 | -83.609% |
| 2026-05-07 | 69.4000 | 69.4000 | 69.3800 | 69.3800 | +19.312% | 2 | 2 | -86.740% |
| 2026-05-05 | 58.2500 | 58.2500 | 58.1500 | 58.1500 | 0.000% | 2 | 1 | -84.179% |