GLD270331C00400000
GLD Mar 31 2027 400.00 Call
optionOPRA
EODNov 3, 2026
8.82USD-5.466%(-0.51)79Vol2,021OI
GLD270331C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 9.4000 | 9.4500 | 8.8000 | 8.8200 | -5.466% | 79 | 2,038 | 0.000% |
| 2026-11-02 | 9.3300 | 9.8000 | 9.2500 | 9.3300 | +14.198% | 83 | 2,037 | -5.466% |
| 2026-10-30 | 9.5000 | 9.5000 | 8.0000 | 8.1700 | -22.559% | 64 | 2,053 | +7.956% |
| 2026-10-29 | 11.0500 | 11.0600 | 10.5500 | 10.5500 | -21.852% | 19 | 2,057 | -16.398% |
| 2026-10-28 | 11.8400 | 13.5000 | 11.2000 | 13.5000 | +9.756% | 29 | 2,054 | -34.667% |
| 2026-10-27 | 11.3900 | 12.5000 | 11.3900 | 12.3000 | +10.512% | 330 | 1,833 | -28.293% |
| 2026-10-26 | 11.0000 | 11.2500 | 10.8500 | 11.1300 | +0.998% | 119 | 1,728 | -20.755% |
| 2026-10-23 | 11.5800 | 11.5800 | 10.8000 | 11.0200 | -7.004% | 109 | 1,776 | -19.964% |
| 2026-10-22 | 15.3500 | 15.3500 | 11.7800 | 11.8500 | -18.501% | 46 | 1,750 | -25.570% |
| 2026-10-21 | 14.7200 | 14.7200 | 14.5400 | 14.5400 | -0.886% | 21 | 1,758 | -39.340% |
| 2026-10-20 | 15.1500 | 15.9000 | 14.6100 | 14.6700 | -6.857% | 35 | 1,755 | -39.877% |
| 2026-10-19 | 16.6900 | 16.6900 | 15.7000 | 15.7500 | -10.256% | 21 | 1,748 | -44.000% |
| 2026-10-16 | 17.0500 | 17.5500 | 17.0500 | 17.5500 | -1.404% | 32 | 1,723 | -49.744% |
| 2026-10-15 | 17.2300 | 17.8000 | 16.7100 | 17.8000 | +25.440% | 38 | 1,722 | -50.449% |
| 2026-10-14 | 14.9500 | 15.2500 | 14.1900 | 14.1900 | -14.260% | 17 | 1,718 | -37.844% |
| 2026-10-13 | 17.9700 | 17.9700 | 16.5500 | 16.5500 | -8.564% | 7 | 1,715 | -46.707% |
| 2026-10-12 | 18.3000 | 18.3000 | 18.1000 | 18.1000 | -6.218% | 3 | 1,714 | -51.271% |
| 2026-10-09 | 19.2000 | 19.3700 | 18.9500 | 19.3000 | +14.540% | 9 | 1,710 | -54.301% |
| 2026-10-08 | 15.9900 | 17.0700 | 15.9900 | 16.8500 | +3.501% | 9 | 1,715 | -47.656% |
| 2026-10-07 | 15.6800 | 16.8000 | 15.6800 | 16.2800 | -14.764% | 134 | 1,606 | -45.823% |
| 2026-10-06 | 18.3500 | 19.1000 | 17.8000 | 19.1000 | +10.086% | 14 | 1,600 | -53.822% |
| 2026-10-05 | 18.4000 | 18.4000 | 17.3500 | 17.3500 | -3.825% | 4 | 1,599 | -49.164% |
| 2026-10-02 | 20.3200 | 20.3200 | 18.0000 | 18.0400 | -6.528% | 11 | 1,597 | -51.109% |
| 2026-10-01 | 19.0000 | 19.3000 | 19.0000 | 19.3000 | +1.847% | 20 | 1,587 | -54.301% |
| 2026-09-30 | 20.2600 | 20.2600 | 18.9500 | 18.9500 | -5.674% | 5 | 1,591 | -53.456% |
| 2026-09-29 | 19.3500 | 20.2000 | 19.0000 | 20.0900 | +11.179% | 22 | 1,594 | -56.098% |
| 2026-09-28 | 18.8000 | 19.1000 | 18.0700 | 18.0700 | -29.442% | 38 | 1,575 | -51.190% |
| 2026-09-25 | 23.9500 | 25.8000 | 23.9500 | 25.6100 | +2.440% | 513 | 1,084 | -65.560% |
| 2026-09-24 | 25.3700 | 25.3700 | 24.1000 | 25.0000 | -3.101% | 16 | 1,081 | -64.720% |
| 2026-09-23 | 28.0000 | 28.0000 | 25.8000 | 25.8000 | -16.908% | 22 | 1,084 | -65.814% |
| 2026-09-22 | 29.2300 | 31.0500 | 28.6800 | 31.0500 | +3.500% | 24 | 1,084 | -71.594% |
| 2026-09-21 | 29.5000 | 30.4200 | 29.4500 | 30.0000 | -7.264% | 23 | 1,078 | -70.600% |
| 2026-09-18 | 31.7000 | 33.3100 | 31.7000 | 32.3500 | +0.435% | 29 | 1,082 | -72.736% |
| 2026-09-17 | 32.6500 | 32.9200 | 32.1300 | 32.2100 | +13.216% | 17 | 1,080 | -72.617% |
| 2026-09-16 | 32.2700 | 32.4000 | 27.8300 | 28.4500 | -3.885% | 24 | 1,088 | -68.998% |
| 2026-09-15 | 28.6400 | 30.3500 | 28.6400 | 29.6000 | -0.337% | 32 | 1,088 | -70.203% |
| 2026-09-14 | 27.8700 | 29.7000 | 27.8700 | 29.7000 | -6.250% | 5 | 1,087 | -70.303% |
| 2026-09-11 | 33.4200 | 33.4200 | 31.6800 | 31.6800 | -1.000% | 3 | 1,087 | -72.159% |
| 2026-09-10 | 33.2500 | 33.7000 | 32.0000 | 32.0000 | -11.991% | 14 | 1,073 | -72.438% |
| 2026-09-09 | 36.6000 | 36.6000 | 34.7000 | 36.3600 | +8.993% | 3 | 1,073 | -75.743% |
| 2026-09-08 | 34.7500 | 34.7500 | 33.3600 | 33.3600 | -11.040% | 57 | 1,081 | -73.561% |
| 2026-09-04 | 36.2500 | 37.6500 | 36.2500 | 37.5000 | -8.088% | 10 | 1,091 | -76.480% |
| 2026-09-03 | 39.8700 | 42.4300 | 39.0000 | 40.8000 | +17.107% | 54 | 1,060 | -78.382% |
| 2026-09-02 | 33.5000 | 34.8400 | 33.3000 | 34.8400 | +9.114% | 33 | 1,057 | -74.684% |
| 2026-09-01 | 32.7000 | 33.2200 | 31.8000 | 31.9300 | -14.853% | 21 | 1,046 | -72.377% |
| 2026-08-31 | 37.2100 | 37.5000 | 37.2000 | 37.5000 | -6.670% | 26 | 1,045 | -76.480% |
| 2026-08-28 | 45.8000 | 47.6800 | 39.9500 | 40.1800 | -19.800% | 215 | 1,037 | -78.049% |
| 2026-08-27 | 48.0000 | 50.1000 | 47.6100 | 50.1000 | +2.349% | 28 | 1,018 | -82.395% |
| 2026-08-26 | 50.8000 | 51.0000 | 48.9500 | 48.9500 | -9.486% | 4 | 1,018 | -81.982% |
| 2026-08-25 | 50.9800 | 54.2900 | 50.9800 | 54.0800 | +4.241% | 63 | 1,017 | -83.691% |
| 2026-08-24 | 54.6000 | 54.6200 | 51.8800 | 51.8800 | +1.566% | 25 | 1,021 | -82.999% |
| 2026-08-21 | 48.0000 | 51.6000 | 48.0000 | 51.0800 | +17.913% | 171 | 1,050 | -82.733% |
| 2026-08-20 | 41.8800 | 43.3200 | 41.8800 | 43.3200 | +1.262% | 43 | 1,066 | -79.640% |
| 2026-08-19 | 41.3500 | 43.1500 | 41.3500 | 42.7800 | +27.740% | 168 | 926 | -79.383% |
| 2026-08-18 | 35.6000 | 35.6000 | 33.4800 | 33.4900 | -8.372% | 29 | 920 | -73.664% |
| 2026-08-17 | 35.0500 | 37.2100 | 34.8100 | 36.5500 | +5.331% | 10 | 920 | -75.869% |
| 2026-08-14 | 35.2300 | 35.2300 | 34.7000 | 34.7000 | +5.954% | 6 | 919 | -74.582% |
| 2026-08-13 | 34.6100 | 34.8500 | 32.7500 | 32.7500 | -13.360% | 72 | 920 | -73.069% |
| 2026-08-12 | 37.8100 | 38.9000 | 36.9500 | 37.8000 | +4.362% | 47 | 889 | -76.667% |
| 2026-08-11 | 37.4500 | 37.4500 | 36.2200 | 36.2200 | -2.108% | 12 | 890 | -75.649% |
| 2026-08-10 | 33.6000 | 37.0000 | 32.5000 | 37.0000 | +8.824% | 171 | 874 | -76.162% |
| 2026-08-07 | 34.5000 | 35.2000 | 33.0200 | 34.0000 | +21.429% | 208 | 760 | -74.059% |
| 2026-08-06 | 28.5000 | 29.9000 | 27.9800 | 28.0000 | -5.149% | 30 | 752 | -68.500% |
| 2026-08-05 | 25.8300 | 29.5200 | 25.6500 | 29.5200 | +44.000% | 137 | 745 | -70.122% |
| 2026-08-04 | 20.0800 | 20.5000 | 20.0800 | 20.5000 | +5.128% | 11 | 734 | -56.976% |
| 2026-08-03 | 18.5500 | 19.5000 | 18.1300 | 19.5000 | +2.362% | 50 | 732 | -54.769% |
| 2026-07-31 | 19.0500 | 19.0500 | 19.0000 | 19.0500 | -12.414% | 31 | 733 | -53.701% |
| 2026-07-30 | 20.7000 | 21.7500 | 20.7000 | 21.7500 | +18.723% | 30 | 743 | -59.448% |
| 2026-07-29 | 18.3900 | 18.4000 | 18.3200 | 18.3200 | -3.933% | 31 | 714 | -51.856% |
| 2026-07-28 | 18.9200 | 19.2400 | 18.8500 | 19.0700 | -9.190% | 56 | 720 | -53.749% |
| 2026-07-27 | 20.9800 | 21.3500 | 20.9800 | 21.0000 | +0.719% | 17 | 729 | -58.000% |
| 2026-07-24 | 21.0800 | 21.6600 | 20.7800 | 20.8500 | -0.382% | 39 | 727 | -57.698% |
| 2026-07-23 | 21.0000 | 21.0500 | 20.7700 | 20.9300 | -14.571% | 6 | 727 | -57.860% |
| 2026-07-22 | 24.9300 | 25.3200 | 24.5000 | 24.5000 | +11.111% | 4 | 725 | -64.000% |
| 2026-07-21 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +10.250% | 1 | 725 | -60.000% |
| 2026-07-20 | 20.2000 | 20.2000 | 20.0000 | 20.0000 | -0.990% | 21 | 724 | -55.900% |
| 2026-07-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -4.807% | 20 | 724 | -56.337% |
| 2026-07-15 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +6.100% | 1 | 724 | -58.435% |
| 2026-07-13 | 21.7000 | 21.7000 | 20.0000 | 20.0000 | -16.667% | 31 | 735 | -55.900% |
| 2026-07-08 | 22.8000 | 24.0000 | 22.8000 | 24.0000 | -9.434% | 2 | 734 | -63.250% |
| 2026-07-07 | 26.7000 | 26.8500 | 26.2700 | 26.5000 | +1.923% | 213 | 666 | -66.717% |
| 2026-07-02 | 25.7000 | 26.0000 | 25.6000 | 26.0000 | +8.018% | 34 | 656 | -66.077% |
| 2026-07-01 | 24.6700 | 24.6700 | 24.0700 | 24.0700 | +7.792% | 4 | 656 | -63.357% |
| 2026-06-30 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | +1.041% | 1 | 656 | -60.502% |
| 2026-06-29 | 22.5900 | 22.5900 | 22.1000 | 22.1000 | -6.672% | 2 | 656 | -60.090% |
| 2026-06-25 | 22.1500 | 23.6800 | 22.1500 | 23.6800 | +6.523% | 13 | 655 | -62.753% |
| 2026-06-24 | 23.4000 | 23.4000 | 22.2300 | 22.2300 | -17.052% | 2 | 653 | -60.324% |
| 2026-06-23 | 27.5000 | 27.5000 | 26.8000 | 26.8000 | -8.564% | 7 | 653 | -67.090% |
| 2026-06-22 | 29.3300 | 30.1800 | 28.6500 | 29.3100 | -11.850% | 30 | 670 | -69.908% |
| 2026-06-18 | 32.9300 | 33.2500 | 32.9300 | 33.2500 | +2.056% | 2 | 671 | -73.474% |
| 2026-06-17 | 37.4500 | 39.0500 | 32.5800 | 32.5800 | -13.120% | 21 | 674 | -72.928% |
| 2026-06-16 | 37.8200 | 37.9000 | 36.7200 | 37.5000 | +0.942% | 69 | 620 | -76.480% |
| 2026-06-15 | 38.2000 | 39.3900 | 37.0000 | 37.1500 | +17.008% | 16 | 617 | -76.258% |
| 2026-06-12 | 31.3000 | 33.3500 | 31.3000 | 31.7500 | -1.855% | 19 | 613 | -72.220% |
| 2026-06-11 | 27.0300 | 32.3500 | 27.0300 | 32.3500 | +21.617% | 25 | 609 | -72.736% |
| 2026-06-10 | 30.1900 | 31.1000 | 26.6000 | 26.6000 | -24.130% | 35 | 610 | -66.842% |
| 2026-06-09 | 37.2300 | 37.2300 | 34.1500 | 35.0600 | -9.802% | 65 | 597 | -74.843% |
| 2026-06-08 | 39.4000 | 39.5000 | 38.2000 | 38.8700 | +2.289% | 203 | 595 | -77.309% |
| 2026-06-05 | 42.5600 | 42.5700 | 38.0000 | 38.0000 | -16.758% | 142 | 566 | -76.789% |
| 2026-06-03 | 45.7200 | 45.7700 | 45.4500 | 45.6500 | -3.895% | 16 | 550 | -80.679% |
| 2026-06-01 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -9.403% | 1 | 551 | -81.432% |
| 2026-05-29 | 53.9500 | 53.9500 | 52.4300 | 52.4300 | +2.804% | 2 | 552 | -83.178% |
| 2026-05-28 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +12.409% | 1 | 552 | -82.706% |
| 2026-05-27 | 45.3800 | 45.3900 | 45.3600 | 45.3700 | -8.417% | 16 | 557 | -80.560% |
| 2026-05-26 | 49.9400 | 49.9700 | 49.5000 | 49.5400 | -2.672% | 40 | 554 | -82.196% |
| 2026-05-21 | 50.7000 | 50.9800 | 50.6800 | 50.9000 | -1.127% | 18 | 548 | -82.672% |
| 2026-05-19 | 51.4500 | 51.4800 | 51.4500 | 51.4800 | -5.368% | 16 | 562 | -82.867% |
| 2026-05-18 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -0.183% | 2 | 563 | -83.787% |
| 2026-05-15 | 53.6000 | 55.0000 | 53.6000 | 54.5000 | -11.440% | 19 | 547 | -83.817% |
| 2026-05-14 | 62.1800 | 62.3600 | 61.5400 | 61.5400 | -3.557% | 4 | 545 | -85.668% |
| 2026-05-13 | 63.2800 | 65.0500 | 63.1500 | 63.8100 | +0.488% | 561 | 202 | -86.178% |
| 2026-05-12 | 63.4500 | 65.3500 | 62.8700 | 63.5000 | -3.334% | 86 | 159 | -86.110% |
| 2026-05-08 | 66.4200 | 68.1500 | 65.6900 | 65.6900 | -3.864% | 145 | 159 | -86.573% |
| 2026-05-07 | 68.7200 | 70.5500 | 68.3300 | 68.3300 | +4.528% | 142 | 85 | -87.092% |
| 2026-05-06 | 65.1500 | 66.5400 | 65.1500 | 65.3700 | +13.038% | 23 | 17 | -86.508% |
| 2026-05-05 | 57.8900 | 58.1500 | 57.7600 | 57.8300 | +7.972% | 23 | 34 | -84.748% |
| 2026-05-04 | 57.2000 | 57.2000 | 53.5600 | 53.5600 | -12.269% | 28 | 14 | -83.532% |
| 2026-05-01 | 61.1400 | 62.3700 | 61.0500 | 61.0500 | +1.665% | 6 | 31 | -85.553% |
| 2026-04-30 | 59.8900 | 60.0500 | 59.8900 | 60.0500 | +8.944% | 2 | 31 | -85.312% |
| 2026-04-29 | 54.9500 | 55.2100 | 54.1000 | 55.1200 | -4.389% | 11 | 32 | -83.999% |
| 2026-04-28 | 57.1500 | 57.6500 | 56.6000 | 57.6500 | -24.075% | 21 | 21 | -84.701% |
| 2026-04-20 | 75.9300 | 75.9300 | 75.9300 | 75.9300 | -6.259% | 1 | 2 | -88.384% |
| 2026-04-17 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | 0.000% | 1 | 1 | -89.111% |