GLD270331C00415000
GLD Mar 31 2027 415.00 Call
optionOPRA
EODOct 30, 2026
5.70USD-27.848%(-2.20)7Vol117OI
GLD270331C00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.8000 | 6.8000 | 5.6500 | 5.7000 | -27.848% | 7 | 114 | 0.000% |
| 2026-10-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 4 | 110 | -27.848% |
| 2026-10-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 5 | 105 | -28.750% |
| 2026-10-22 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | -18.627% | 11 | 114 | -31.325% |
| 2026-10-14 | 10.7000 | 10.7000 | 10.1000 | 10.2000 | -17.409% | 6 | 114 | -44.118% |
| 2026-10-13 | 13.3000 | 13.3000 | 12.3500 | 12.3500 | -6.439% | 3 | 115 | -53.846% |
| 2026-10-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.449% | 1 | 114 | -56.818% |
| 2026-10-09 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +17.583% | 1 | 114 | -59.603% |
| 2026-10-08 | 11.5500 | 12.0000 | 11.5500 | 12.0000 | +0.840% | 2 | 114 | -52.500% |
| 2026-10-07 | 11.5500 | 11.9000 | 11.5500 | 11.9000 | -5.929% | 4 | 113 | -52.101% |
| 2026-10-05 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -8.664% | 1 | 112 | -54.941% |
| 2026-09-28 | 13.8000 | 14.6000 | 13.6500 | 13.8500 | -33.092% | 7 | 108 | -58.845% |
| 2026-09-23 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -12.658% | 1 | 107 | -72.464% |
| 2026-09-22 | 22.6300 | 23.7000 | 22.5500 | 23.7000 | -3.659% | 8 | 110 | -75.949% |
| 2026-09-17 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +17.703% | 8 | 103 | -76.829% |
| 2026-09-16 | 22.5000 | 22.5000 | 20.9000 | 20.9000 | -7.563% | 6 | 107 | -72.727% |
| 2026-09-15 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | +3.242% | 2 | 109 | -74.790% |
| 2026-09-14 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -22.887% | 1 | 108 | -73.973% |
| 2026-09-09 | 30.0000 | 30.0000 | 28.4000 | 28.4000 | +3.273% | 17 | 125 | -79.930% |
| 2026-09-08 | 28.4000 | 28.4000 | 27.5000 | 27.5000 | -9.001% | 3 | 122 | -79.273% |
| 2026-09-04 | 29.6000 | 30.2200 | 29.6000 | 30.2200 | -11.792% | 2 | 121 | -81.138% |
| 2026-09-03 | 31.9800 | 34.5500 | 31.9800 | 34.2600 | +26.889% | 24 | 99 | -83.363% |
| 2026-09-02 | 26.5000 | 28.0000 | 26.5000 | 27.0000 | +3.290% | 9 | 108 | -78.889% |
| 2026-09-01 | 26.0000 | 26.8000 | 26.0000 | 26.1400 | -11.987% | 7 | 107 | -78.194% |
| 2026-08-31 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -9.035% | 1 | 106 | -80.808% |
| 2026-08-28 | 39.0000 | 39.0500 | 32.6500 | 32.6500 | -22.262% | 15 | 103 | -82.542% |
| 2026-08-27 | 40.4000 | 42.0000 | 40.4000 | 42.0000 | +2.439% | 3 | 102 | -86.429% |
| 2026-08-26 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -4.695% | 1 | 101 | -86.098% |
| 2026-08-24 | 45.0700 | 45.0700 | 43.0000 | 43.0200 | +0.679% | 4 | 97 | -86.750% |
| 2026-08-21 | 39.6000 | 42.7300 | 39.6000 | 42.7300 | +18.694% | 5 | 97 | -86.660% |
| 2026-08-20 | 34.9900 | 36.6300 | 34.9900 | 36.0000 | +4.834% | 12 | 87 | -84.167% |
| 2026-08-19 | 33.6900 | 34.3400 | 33.6900 | 34.3400 | +24.511% | 4 | 83 | -83.401% |
| 2026-08-13 | 27.2000 | 27.5800 | 27.2000 | 27.5800 | -12.444% | 4 | 83 | -79.333% |
| 2026-08-12 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +7.803% | 1 | 106 | -81.905% |
| 2026-08-11 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -2.045% | 1 | 106 | -80.493% |
| 2026-08-10 | 30.1500 | 30.1500 | 29.8300 | 29.8300 | +7.302% | 40 | 110 | -80.892% |
| 2026-08-07 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +17.548% | 4 | 106 | -79.496% |
| 2026-08-06 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +19.444% | 1 | 105 | -75.899% |
| 2026-08-05 | 20.3000 | 20.3000 | 19.8000 | 19.8000 | +27.742% | 2 | 107 | -71.212% |
| 2026-07-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -23.000% | 1 | 106 | -63.226% |
| 2026-07-22 | 19.7400 | 20.1400 | 19.7400 | 20.1300 | +11.833% | 13 | 106 | -71.684% |
| 2026-07-01 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.854% | 40 | 66 | -68.333% |
| 2026-06-24 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -40.065% | 10 | 56 | -68.920% |
| 2026-06-16 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +22.351% | 2 | 56 | -81.373% |
| 2026-06-12 | 25.5000 | 25.5000 | 25.0100 | 25.0100 | +15.626% | 4 | 54 | -77.209% |
| 2026-06-11 | 21.6500 | 21.6500 | 21.6300 | 21.6300 | -31.333% | 2 | 54 | -73.648% |
| 2026-06-05 | 34.2500 | 34.2500 | 31.5000 | 31.5000 | -17.969% | 4 | 50 | -81.905% |
| 2026-06-04 | 39.2800 | 39.2800 | 38.3500 | 38.4000 | -11.724% | 4 | 49 | -85.156% |
| 2026-05-29 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +17.314% | 3 | 52 | -86.897% |
| 2026-05-28 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | -1.173% | 1 | 53 | -84.628% |
| 2026-05-27 | 37.5200 | 37.5200 | 37.5200 | 37.5200 | -12.336% | 1 | 52 | -84.808% |
| 2026-05-22 | 42.0000 | 42.8000 | 42.0000 | 42.8000 | -6.754% | 3 | 49 | -86.682% |
| 2026-05-15 | 47.1000 | 47.1000 | 45.9000 | 45.9000 | -19.090% | 5 | 44 | -87.582% |
| 2026-05-07 | 59.0000 | 59.0000 | 56.7300 | 56.7300 | +1.630% | 21 | 44 | -89.952% |
| 2026-05-06 | 55.0000 | 57.0900 | 55.0000 | 55.8200 | +15.929% | 25 | 62 | -89.789% |
| 2026-05-05 | 48.4500 | 48.5000 | 48.0500 | 48.1500 | +5.871% | 70 | 44 | -88.162% |
| 2026-05-04 | 47.7500 | 47.7500 | 44.2400 | 45.4800 | -10.824% | 8 | 19 | -87.467% |
| 2026-04-30 | 52.0000 | 52.0000 | 51.0000 | 51.0000 | +9.630% | 2 | 13 | -88.824% |
| 2026-04-29 | 46.0000 | 46.5200 | 46.0000 | 46.5200 | -3.245% | 2 | 13 | -87.747% |
| 2026-04-28 | 48.1000 | 48.1200 | 48.0700 | 48.0800 | -12.534% | 15 | 12 | -88.145% |
| 2026-04-27 | 55.6500 | 55.6500 | 54.5800 | 54.9700 | -5.077% | 4 | 24 | -89.631% |
| 2026-04-24 | 58.5500 | 58.9100 | 57.9100 | 57.9100 | -1.329% | 11 | 22 | -90.157% |
| 2026-04-23 | 58.7100 | 58.7100 | 58.6900 | 58.6900 | -13.691% | 17 | 18 | -90.288% |
| 2026-04-01 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | 0.000% | 1 | 1 | -91.618% |