GLD270331C00420000
GLD Mar 31 2027 420.00 Call
optionOPRA
EODNov 3, 2026
5.43USD-4.737%(-0.27)27Vol568OI
GLD270331C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.5000 | 5.5500 | 5.4300 | 5.4300 | -4.737% | 27 | 553 | 0.000% |
| 2026-11-02 | 5.8700 | 5.8700 | 5.7000 | 5.7000 | +13.095% | 2 | 552 | -4.737% |
| 2026-10-30 | 5.6500 | 5.6500 | 5.0400 | 5.0400 | -31.522% | 22 | 540 | +7.738% |
| 2026-10-28 | 7.0900 | 7.3600 | 7.0400 | 7.3600 | -3.791% | 6 | 537 | -26.223% |
| 2026-10-27 | 7.2000 | 7.8000 | 7.2000 | 7.6500 | +12.832% | 9 | 534 | -29.020% |
| 2026-10-26 | 6.4900 | 6.7800 | 6.4000 | 6.7800 | -1.739% | 10 | 528 | -19.912% |
| 2026-10-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 1 | 527 | -21.304% |
| 2026-10-22 | 7.4200 | 7.4200 | 7.3500 | 7.4000 | -21.941% | 4 | 524 | -26.622% |
| 2026-10-20 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -4.435% | 1 | 524 | -42.722% |
| 2026-10-19 | 10.1500 | 10.1500 | 9.9200 | 9.9200 | -11.031% | 2 | 523 | -45.262% |
| 2026-10-16 | 11.6500 | 11.6500 | 11.1500 | 11.1500 | +0.632% | 12 | 513 | -51.300% |
| 2026-10-15 | 11.0200 | 11.1200 | 11.0200 | 11.0800 | +20.435% | 3 | 514 | -50.993% |
| 2026-10-14 | 9.4100 | 9.4100 | 9.2000 | 9.2000 | -18.367% | 2 | 515 | -40.978% |
| 2026-10-13 | 11.2800 | 11.2800 | 11.2700 | 11.2700 | -4.085% | 3 | 515 | -51.819% |
| 2026-10-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +4.911% | 3 | 514 | -53.787% |
| 2026-10-08 | 10.8800 | 11.2000 | 10.8800 | 11.2000 | +5.164% | 11 | 533 | -51.518% |
| 2026-10-07 | 10.2500 | 10.7500 | 10.2500 | 10.6500 | -7.391% | 285 | 641 | -49.014% |
| 2026-10-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.199% | 3 | 641 | -52.783% |
| 2026-10-05 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -10.744% | 1 | 642 | -54.293% |
| 2026-09-30 | 13.7500 | 14.0500 | 13.3100 | 13.3100 | +3.580% | 16 | 641 | -59.204% |
| 2026-09-29 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.742% | 2 | 641 | -57.743% |
| 2026-09-28 | 12.6300 | 12.9300 | 12.2000 | 12.6300 | -24.371% | 14 | 637 | -57.007% |
| 2026-09-24 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -9.239% | 1 | 637 | -67.485% |
| 2026-09-23 | 18.3300 | 18.4000 | 18.3300 | 18.4000 | -17.415% | 329 | 639 | -70.489% |
| 2026-09-22 | 20.0700 | 22.2800 | 20.0700 | 22.2800 | -5.793% | 2 | 637 | -75.628% |
| 2026-09-18 | 23.6000 | 23.8000 | 23.6000 | 23.6500 | +1.502% | 329 | 495 | -77.040% |
| 2026-09-17 | 24.2000 | 24.2000 | 23.3000 | 23.3000 | -1.062% | 4 | 494 | -76.695% |
| 2026-09-16 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +12.143% | 1 | 494 | -76.943% |
| 2026-09-15 | 21.2000 | 21.2000 | 21.0000 | 21.0000 | +4.063% | 40 | 514 | -74.143% |
| 2026-09-14 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | -17.666% | 1 | 514 | -73.092% |
| 2026-09-11 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | -12.151% | 1 | 515 | -77.846% |
| 2026-09-04 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -7.616% | 5 | 520 | -80.538% |
| 2026-09-03 | 29.0700 | 30.9500 | 29.0500 | 30.2000 | +22.764% | 11 | 517 | -82.020% |
| 2026-09-01 | 23.5500 | 24.6000 | 23.5500 | 24.6000 | -10.805% | 46 | 531 | -77.927% |
| 2026-08-31 | 27.5000 | 27.7000 | 27.5000 | 27.5800 | -8.067% | 39 | 560 | -80.312% |
| 2026-08-28 | 34.2000 | 34.2000 | 30.0000 | 30.0000 | -21.977% | 186 | 558 | -81.900% |
| 2026-08-27 | 37.5500 | 38.5200 | 36.5000 | 38.4500 | +0.654% | 56 | 550 | -85.878% |
| 2026-08-26 | 38.8900 | 38.8900 | 37.6000 | 38.2000 | -7.618% | 26 | 551 | -85.785% |
| 2026-08-25 | 38.5200 | 41.3500 | 38.5200 | 41.3500 | -0.505% | 9 | 548 | -86.868% |
| 2026-08-24 | 42.4000 | 42.4000 | 41.5600 | 41.5600 | +3.641% | 3 | 550 | -86.935% |
| 2026-08-21 | 36.5000 | 40.1000 | 36.5000 | 40.1000 | +24.149% | 202 | 402 | -86.459% |
| 2026-08-20 | 30.8800 | 34.0000 | 30.8500 | 32.3000 | -0.615% | 7 | 401 | -83.189% |
| 2026-08-19 | 29.2200 | 32.5000 | 29.2200 | 32.5000 | +30.785% | 14 | 399 | -83.292% |
| 2026-08-18 | 26.4000 | 26.4000 | 24.8500 | 24.8500 | -9.141% | 2 | 398 | -78.149% |
| 2026-08-17 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +6.878% | 10 | 398 | -80.146% |
| 2026-08-13 | 25.8000 | 25.8000 | 25.4000 | 25.5900 | -8.770% | 48 | 398 | -78.781% |
| 2026-08-12 | 28.4000 | 28.4000 | 27.9000 | 28.0500 | +7.471% | 12 | 388 | -80.642% |
| 2026-08-11 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +4.819% | 2 | 388 | -79.195% |
| 2026-08-07 | 25.8500 | 26.0500 | 24.7000 | 24.9000 | +15.385% | 64 | 386 | -78.193% |
| 2026-08-06 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | +3.106% | 1 | 385 | -74.838% |
| 2026-08-05 | 19.2000 | 21.2000 | 19.2000 | 20.9300 | +64.933% | 16 | 371 | -74.056% |
| 2026-08-03 | 12.8400 | 12.8400 | 12.6900 | 12.6900 | +0.316% | 2 | 370 | -57.210% |
| 2026-07-29 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -15.101% | 3 | 367 | -57.075% |
| 2026-07-27 | 14.9400 | 14.9400 | 14.9000 | 14.9000 | -6.524% | 6 | 362 | -63.557% |
| 2026-07-21 | 15.2000 | 16.0000 | 15.1000 | 15.9400 | +13.050% | 41 | 361 | -65.935% |
| 2026-07-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.425% | 250 | 348 | -61.489% |
| 2026-07-17 | 14.3000 | 14.6000 | 14.0000 | 14.6000 | 0.000% | 257 | 286 | -62.808% |
| 2026-07-16 | 13.9000 | 14.6000 | 13.7000 | 14.6000 | -7.006% | 315 | 155 | -62.808% |
| 2026-07-14 | 17.0200 | 17.6000 | 15.7000 | 15.7000 | +2.280% | 7 | 157 | -65.414% |
| 2026-07-13 | 14.3000 | 15.3500 | 14.3000 | 15.3500 | -16.120% | 2 | 157 | -64.625% |
| 2026-07-09 | 18.5400 | 18.5400 | 18.3000 | 18.3000 | +13.665% | 56 | 157 | -70.328% |
| 2026-07-08 | 15.8500 | 16.1000 | 15.8500 | 16.1000 | -16.146% | 37 | 121 | -66.273% |
| 2026-07-07 | 19.2500 | 19.2500 | 19.2000 | 19.2000 | -2.240% | 53 | 145 | -71.719% |
| 2026-07-06 | 19.1000 | 19.7000 | 19.0500 | 19.6400 | +3.368% | 66 | 92 | -72.352% |
| 2026-07-02 | 18.8000 | 19.5000 | 18.8000 | 19.0000 | +12.426% | 44 | 65 | -71.421% |
| 2026-06-30 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +3.049% | 1 | 66 | -67.870% |
| 2026-06-29 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -9.989% | 1 | 65 | -66.890% |
| 2026-06-26 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +5.746% | 1 | 65 | -70.198% |
| 2026-06-24 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -10.494% | 1 | 67 | -68.485% |
| 2026-06-23 | 19.6500 | 19.6500 | 19.2500 | 19.2500 | -14.444% | 5 | 64 | -71.792% |
| 2026-06-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.250% | 2 | 64 | -75.867% |
| 2026-06-18 | 24.5500 | 24.5500 | 24.0000 | 24.0000 | -15.789% | 2 | 65 | -77.375% |
| 2026-06-17 | 28.4400 | 28.5000 | 28.4300 | 28.5000 | +24.726% | 9 | 70 | -80.947% |
| 2026-06-11 | 20.2000 | 22.8500 | 20.2000 | 22.8500 | -0.652% | 10 | 78 | -76.236% |
| 2026-06-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -14.147% | 1 | 77 | -76.391% |
| 2026-06-09 | 29.0000 | 29.0000 | 26.7900 | 26.7900 | -34.659% | 6 | 73 | -79.731% |
| 2026-05-29 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +12.329% | 1 | 73 | -86.756% |
| 2026-05-28 | 35.1600 | 36.5000 | 35.1600 | 36.5000 | +4.286% | 2 | 73 | -85.123% |
| 2026-05-27 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -10.737% | 1 | 72 | -84.486% |
| 2026-05-26 | 39.2100 | 39.2100 | 39.2100 | 39.2100 | -7.893% | 1 | 72 | -86.151% |
| 2026-05-20 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | -2.564% | 2 | 74 | -87.245% |
| 2026-05-18 | 42.7800 | 43.6900 | 42.5000 | 43.6900 | -1.820% | 12 | 73 | -87.572% |
| 2026-05-15 | 44.2800 | 44.5000 | 44.0000 | 44.5000 | -13.926% | 4 | 70 | -87.798% |
| 2026-05-14 | 51.5800 | 51.7000 | 51.5800 | 51.7000 | +0.701% | 15 | 60 | -89.497% |
| 2026-05-12 | 51.5500 | 51.5500 | 51.3400 | 51.3400 | -7.362% | 4 | 58 | -89.423% |
| 2026-05-07 | 55.4200 | 55.4200 | 55.4200 | 55.4200 | +2.157% | 1 | 58 | -90.202% |
| 2026-05-06 | 52.5000 | 54.5000 | 52.5000 | 54.2500 | +20.475% | 3 | 59 | -89.991% |
| 2026-05-05 | 46.2500 | 46.2500 | 45.0300 | 45.0300 | +5.580% | 2 | 57 | -87.941% |
| 2026-05-04 | 45.5000 | 45.5000 | 42.6500 | 42.6500 | -13.048% | 6 | 56 | -87.268% |
| 2026-05-01 | 49.0500 | 49.0500 | 49.0500 | 49.0500 | +2.401% | 1 | 53 | -88.930% |
| 2026-04-30 | 48.1300 | 48.1300 | 47.9000 | 47.9000 | +7.883% | 4 | 53 | -88.664% |
| 2026-04-29 | 44.4000 | 44.4000 | 43.3000 | 44.4000 | -3.478% | 4 | 49 | -87.770% |
| 2026-04-28 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -17.474% | 2 | 47 | -88.196% |
| 2026-04-23 | 55.7600 | 55.7600 | 55.7400 | 55.7400 | -2.756% | 17 | 45 | -90.258% |
| 2026-04-21 | 57.4000 | 57.4000 | 57.3200 | 57.3200 | -11.680% | 17 | 35 | -90.527% |
| 2026-04-14 | 64.4500 | 64.9000 | 64.4500 | 64.9000 | +4.006% | 4 | 35 | -91.633% |
| 2026-04-02 | 62.4000 | 62.4000 | 62.4000 | 62.4000 | -7.624% | 12 | 20 | -91.298% |
| 2026-04-01 | 67.5500 | 67.5500 | 67.5500 | 67.5500 | 0.000% | 20 | 0 | -91.962% |