GLD270331C00410000
GLD Mar 31 2027 410.00 Call
optionOPRA
EODNov 2, 2026
7.60USD+22.581%(+1.40)17Vol224OI
GLD270331C00410000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.3500 | 7.6500 | 7.3500 | 7.6000 | +22.581% | 17 | 226 | 0.000% |
| 2026-10-30 | 6.4600 | 6.4600 | 6.2000 | 6.2000 | -36.345% | 2 | 224 | +22.581% |
| 2026-10-27 | 9.8500 | 9.9500 | 9.7400 | 9.7400 | +11.314% | 8 | 251 | -21.971% |
| 2026-10-26 | 8.3000 | 8.7500 | 8.3000 | 8.7500 | +0.459% | 47 | 270 | -13.143% |
| 2026-10-23 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -10.206% | 1 | 270 | -12.744% |
| 2026-10-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -25.039% | 10 | 270 | -21.649% |
| 2026-10-19 | 12.5200 | 12.9400 | 12.5200 | 12.9400 | -5.201% | 2 | 270 | -41.267% |
| 2026-10-16 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -1.586% | 1 | 271 | -44.322% |
| 2026-10-15 | 13.8500 | 13.8700 | 13.7500 | 13.8700 | +15.583% | 132 | 151 | -45.205% |
| 2026-10-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 3 | 155 | -36.667% |
| 2026-10-13 | 14.5300 | 14.5300 | 13.2500 | 13.2500 | -9.309% | 4 | 154 | -42.642% |
| 2026-10-12 | 14.6000 | 14.6100 | 14.6000 | 14.6100 | +11.954% | 4 | 154 | -47.981% |
| 2026-10-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -0.382% | 1 | 154 | -41.762% |
| 2026-10-07 | 12.9500 | 13.1000 | 12.9500 | 13.1000 | -10.274% | 4 | 154 | -41.985% |
| 2026-10-06 | 14.2500 | 14.6000 | 14.2500 | 14.6000 | -11.836% | 4 | 151 | -47.945% |
| 2026-09-29 | 15.7000 | 16.5600 | 15.7000 | 16.5600 | +11.892% | 13 | 164 | -54.106% |
| 2026-09-28 | 15.5000 | 15.5000 | 14.8000 | 14.8000 | -26.514% | 4 | 165 | -48.649% |
| 2026-09-24 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -11.082% | 1 | 164 | -62.264% |
| 2026-09-23 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -14.205% | 3 | 167 | -66.446% |
| 2026-09-22 | 24.2400 | 26.4000 | 24.2400 | 26.4000 | -4.417% | 17 | 162 | -71.212% |
| 2026-09-18 | 27.7400 | 27.8000 | 27.6200 | 27.6200 | +0.803% | 9 | 159 | -72.484% |
| 2026-09-17 | 27.5000 | 27.5000 | 27.4000 | 27.4000 | +14.167% | 3 | 179 | -72.263% |
| 2026-09-16 | 27.8500 | 27.8500 | 22.7500 | 24.0000 | -7.692% | 48 | 137 | -68.333% |
| 2026-09-15 | 25.2500 | 26.0000 | 24.4200 | 26.0000 | +1.365% | 33 | 163 | -70.769% |
| 2026-09-14 | 23.6500 | 25.6500 | 23.6500 | 25.6500 | -8.327% | 3 | 162 | -70.370% |
| 2026-09-10 | 28.8000 | 28.8000 | 27.9800 | 27.9800 | -11.231% | 12 | 164 | -72.838% |
| 2026-09-09 | 31.2500 | 31.5200 | 29.4700 | 31.5200 | +10.403% | 16 | 164 | -75.888% |
| 2026-09-08 | 30.2800 | 30.3600 | 28.5500 | 28.5500 | -12.289% | 8 | 162 | -73.380% |
| 2026-09-04 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -6.814% | 1 | 167 | -76.651% |
| 2026-09-03 | 34.5000 | 36.2000 | 33.8500 | 34.9300 | +20.324% | 59 | 136 | -78.242% |
| 2026-09-02 | 29.5000 | 29.5000 | 29.0300 | 29.0300 | +5.181% | 4 | 138 | -73.820% |
| 2026-09-01 | 27.9700 | 28.5000 | 27.6000 | 27.6000 | -21.591% | 9 | 131 | -72.464% |
| 2026-08-28 | 36.0000 | 36.7500 | 35.0500 | 35.2000 | -20.000% | 9 | 129 | -78.409% |
| 2026-08-27 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.852% | 1 | 128 | -82.727% |
| 2026-08-26 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -4.298% | 1 | 128 | -82.407% |
| 2026-08-25 | 45.1400 | 45.1400 | 45.1400 | 45.1400 | -1.870% | 1 | 127 | -83.163% |
| 2026-08-24 | 48.3300 | 48.3300 | 46.0000 | 46.0000 | +1.883% | 2 | 127 | -83.478% |
| 2026-08-21 | 45.5200 | 45.5200 | 45.1500 | 45.1500 | +20.819% | 2 | 128 | -83.167% |
| 2026-08-20 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | +3.921% | 1 | 127 | -79.663% |
| 2026-08-19 | 34.1000 | 35.9600 | 34.1000 | 35.9600 | +23.957% | 2 | 126 | -78.865% |
| 2026-08-18 | 29.0100 | 29.0100 | 29.0100 | 29.0100 | -10.876% | 1 | 126 | -73.802% |
| 2026-08-17 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +8.863% | 5 | 126 | -76.651% |
| 2026-08-14 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +6.786% | 1 | 126 | -74.582% |
| 2026-08-13 | 29.2000 | 29.9000 | 28.0000 | 28.0000 | -14.634% | 7 | 128 | -72.857% |
| 2026-08-12 | 33.0000 | 33.0000 | 32.7000 | 32.8000 | +8.970% | 5 | 125 | -76.829% |
| 2026-08-11 | 31.6000 | 31.6000 | 30.1000 | 30.1000 | -0.033% | 2 | 125 | -74.751% |
| 2026-08-10 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | +4.367% | 1 | 125 | -74.759% |
| 2026-08-07 | 28.5000 | 28.9200 | 28.3500 | 28.8500 | +12.695% | 16 | 124 | -73.657% |
| 2026-08-06 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +4.362% | 1 | 124 | -70.313% |
| 2026-08-05 | 22.7000 | 25.2500 | 22.7000 | 24.5300 | +52.835% | 83 | 86 | -69.018% |
| 2026-08-03 | 15.2100 | 16.0500 | 15.2100 | 16.0500 | -12.866% | 9 | 87 | -52.648% |
| 2026-07-30 | 18.3300 | 18.8600 | 18.3300 | 18.4200 | +15.704% | 9 | 79 | -58.740% |
| 2026-07-28 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -22.530% | 2 | 78 | -52.261% |
| 2026-07-22 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +8.961% | 40 | 38 | -63.017% |
| 2026-07-15 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -11.869% | 1 | 38 | -59.703% |
| 2026-07-09 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +2.392% | 3 | 38 | -64.486% |
| 2026-07-08 | 20.1900 | 20.9000 | 20.1900 | 20.9000 | -3.061% | 2 | 37 | -63.636% |
| 2026-07-02 | 21.5200 | 21.5600 | 21.5200 | 21.5600 | +8.179% | 2 | 37 | -64.750% |
| 2026-06-25 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +1.168% | 2 | 35 | -61.867% |
| 2026-06-24 | 18.8300 | 20.1000 | 18.8300 | 19.7000 | -41.474% | 18 | 22 | -61.421% |
| 2026-06-17 | 33.6600 | 33.6600 | 33.6600 | 33.6600 | -3.359% | 2 | 22 | -77.421% |
| 2026-06-15 | 34.2000 | 34.8300 | 34.2000 | 34.8300 | +26.655% | 4 | 22 | -78.180% |
| 2026-06-11 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -19.236% | 2 | 22 | -72.364% |
| 2026-06-05 | 34.0700 | 34.0700 | 34.0500 | 34.0500 | -19.882% | 2 | 21 | -77.680% |
| 2026-06-04 | 43.0000 | 43.0000 | 42.5000 | 42.5000 | +7.595% | 3 | 23 | -82.118% |
| 2026-06-03 | 40.5000 | 40.5000 | 39.5000 | 39.5000 | -10.227% | 2 | 21 | -80.759% |
| 2026-06-02 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +4.762% | 1 | 21 | -82.727% |
| 2026-06-01 | 43.0000 | 43.0000 | 42.0000 | 42.0000 | -15.578% | 5 | 18 | -81.905% |
| 2026-05-29 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | +19.162% | 1 | 17 | -84.724% |
| 2026-05-28 | 39.6100 | 41.8700 | 39.6100 | 41.7500 | +1.705% | 7 | 17 | -81.796% |
| 2026-05-27 | 40.0000 | 41.0500 | 40.0000 | 41.0500 | -10.508% | 5 | 12 | -81.486% |
| 2026-05-26 | 45.8700 | 45.8700 | 45.8700 | 45.8700 | -1.882% | 1 | 12 | -83.431% |
| 2026-05-20 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | +2.860% | 1 | 13 | -83.743% |
| 2026-05-19 | 44.0000 | 45.4500 | 44.0000 | 45.4500 | -20.347% | 2 | 11 | -83.278% |
| 2026-05-13 | 57.1000 | 57.1000 | 57.0600 | 57.0600 | -0.035% | 2 | 10 | -86.681% |
| 2026-05-12 | 57.3000 | 57.3000 | 57.0800 | 57.0800 | -6.579% | 3 | 8 | -86.685% |
| 2026-05-11 | 61.8500 | 61.8500 | 61.1000 | 61.1000 | +0.526% | 2 | 7 | -87.561% |
| 2026-05-08 | 59.7000 | 60.7800 | 59.7000 | 60.7800 | +12.556% | 4 | 7 | -87.496% |
| 2026-05-01 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -24.115% | 2 | 4 | -85.926% |
| 2026-04-14 | 71.1600 | 71.1600 | 71.1600 | 71.1600 | +7.314% | 2 | 4 | -89.320% |
| 2026-04-13 | 66.3100 | 66.3100 | 66.3100 | 66.3100 | 0.000% | 2 | 2 | -88.539% |