GLD270331C00425000
GLD Mar 31 2027 425.00 Call
optionOPRA
EODNov 3, 2026
4.86USD+6.346%(+0.29)1Vol570OI
GLD270331C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +6.346% | 1 | 569 | 0.000% |
| 2026-10-30 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -23.193% | 1 | 570 | +6.346% |
| 2026-10-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.335% | 21 | 571 | -18.319% |
| 2026-10-26 | 5.7900 | 5.9700 | 5.7900 | 5.9700 | -1.322% | 73 | 589 | -18.593% |
| 2026-10-23 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | -11.160% | 2 | 589 | -19.669% |
| 2026-10-22 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -25.574% | 1 | 589 | -28.634% |
| 2026-10-19 | 9.5000 | 9.5000 | 9.1500 | 9.1500 | -7.576% | 2 | 589 | -46.885% |
| 2026-10-16 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | +2.062% | 2 | 588 | -50.909% |
| 2026-10-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +20.797% | 1 | 589 | -49.897% |
| 2026-10-14 | 8.4500 | 8.4500 | 8.0300 | 8.0300 | -20.258% | 4 | 588 | -39.477% |
| 2026-10-13 | 10.2000 | 10.2000 | 10.0700 | 10.0700 | -13.932% | 9 | 580 | -51.738% |
| 2026-10-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +20.993% | 1 | 579 | -58.462% |
| 2026-10-08 | 9.9000 | 9.9000 | 9.6700 | 9.6700 | -0.103% | 5 | 579 | -49.741% |
| 2026-10-07 | 9.5000 | 9.7000 | 9.5000 | 9.6800 | -5.005% | 4 | 582 | -49.793% |
| 2026-10-05 | 10.5000 | 10.5000 | 10.1900 | 10.1900 | -7.364% | 3 | 583 | -52.306% |
| 2026-10-02 | 11.8500 | 11.8500 | 11.0000 | 11.0000 | -3.424% | 15 | 573 | -55.818% |
| 2026-09-30 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -0.088% | 3 | 570 | -57.331% |
| 2026-09-28 | 11.0500 | 11.4000 | 11.0500 | 11.4000 | -25.490% | 8 | 570 | -57.368% |
| 2026-09-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -23.038% | 1 | 570 | -68.235% |
| 2026-09-22 | 18.4500 | 19.8800 | 18.4500 | 19.8800 | +2.474% | 20 | 570 | -75.553% |
| 2026-09-21 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -10.599% | 9 | 570 | -74.948% |
| 2026-09-18 | 21.0000 | 21.7000 | 21.0000 | 21.7000 | +0.696% | 24 | 554 | -77.604% |
| 2026-09-17 | 21.6800 | 21.6800 | 21.5500 | 21.5500 | +8.020% | 11 | 554 | -77.448% |
| 2026-09-15 | 19.3000 | 20.1200 | 19.3000 | 19.9500 | -0.250% | 8 | 554 | -75.639% |
| 2026-09-14 | 20.1500 | 20.1500 | 20.0000 | 20.0000 | -18.699% | 4 | 551 | -75.700% |
| 2026-09-09 | 25.1800 | 25.1800 | 24.6000 | 24.6000 | +6.494% | 10 | 551 | -80.244% |
| 2026-09-08 | 23.5000 | 23.5000 | 23.1000 | 23.1000 | -14.760% | 4 | 549 | -78.961% |
| 2026-09-03 | 27.5500 | 27.5500 | 27.1000 | 27.1000 | +14.105% | 12 | 549 | -82.066% |
| 2026-09-02 | 23.8000 | 23.8000 | 23.7500 | 23.7500 | +12.559% | 2 | 553 | -79.537% |
| 2026-09-01 | 22.0000 | 22.6300 | 21.1000 | 21.1000 | -17.027% | 38 | 553 | -76.967% |
| 2026-08-31 | 25.5000 | 25.5000 | 25.4000 | 25.4300 | -10.141% | 21 | 542 | -80.889% |
| 2026-08-28 | 36.2000 | 36.2000 | 28.1000 | 28.3000 | -18.208% | 16 | 544 | -82.827% |
| 2026-08-27 | 34.0000 | 34.6000 | 34.0000 | 34.6000 | -3.835% | 20 | 544 | -85.954% |
| 2026-08-26 | 37.2000 | 37.2000 | 35.6000 | 35.9800 | -7.148% | 18 | 548 | -86.492% |
| 2026-08-25 | 36.8500 | 38.7500 | 36.8500 | 38.7500 | +1.786% | 17 | 548 | -87.458% |
| 2026-08-24 | 39.6500 | 39.6500 | 37.4500 | 38.0700 | +4.187% | 29 | 548 | -87.234% |
| 2026-08-21 | 35.0000 | 37.3500 | 35.0000 | 36.5400 | +25.051% | 23 | 546 | -86.700% |
| 2026-08-20 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -1.284% | 1 | 548 | -83.368% |
| 2026-08-19 | 27.3500 | 29.6000 | 27.3500 | 29.6000 | +32.438% | 6 | 546 | -83.581% |
| 2026-08-18 | 22.7000 | 22.7000 | 22.3500 | 22.3500 | -6.289% | 12 | 546 | -78.255% |
| 2026-08-14 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +7.191% | 1 | 546 | -79.623% |
| 2026-08-13 | 23.5000 | 23.5000 | 22.2000 | 22.2500 | -8.058% | 13 | 546 | -78.157% |
| 2026-08-11 | 26.0000 | 26.0000 | 24.2000 | 24.2000 | -4.082% | 13 | 556 | -79.917% |
| 2026-08-10 | 23.2700 | 25.2300 | 23.2700 | 25.2300 | +4.994% | 3 | 554 | -80.737% |
| 2026-08-07 | 24.3000 | 24.3000 | 24.0300 | 24.0300 | +27.955% | 11 | 545 | -79.775% |
| 2026-08-06 | 19.3500 | 19.3500 | 18.7800 | 18.7800 | -3.889% | 2 | 545 | -74.121% |
| 2026-08-05 | 18.6000 | 19.5400 | 18.6000 | 19.5400 | +52.656% | 7 | 538 | -75.128% |
| 2026-08-04 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +11.111% | 1 | 538 | -62.031% |
| 2026-08-03 | 11.6000 | 11.8000 | 11.5200 | 11.5200 | -11.724% | 3 | 539 | -57.813% |
| 2026-07-29 | 13.3500 | 13.3500 | 13.0500 | 13.0500 | +4.819% | 2 | 537 | -62.759% |
| 2026-07-28 | 12.2900 | 12.4500 | 12.2900 | 12.4500 | -21.796% | 26 | 536 | -60.964% |
| 2026-07-22 | 16.2400 | 16.8100 | 15.9200 | 15.9200 | +1.208% | 3 | 534 | -69.472% |
| 2026-07-10 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -8.173% | 5 | 535 | -69.104% |
| 2026-07-09 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -1.834% | 1 | 535 | -71.629% |
| 2026-07-06 | 17.3000 | 17.4500 | 17.3000 | 17.4500 | +1.277% | 3 | 534 | -72.149% |
| 2026-07-02 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +11.883% | 1 | 533 | -71.793% |
| 2026-06-24 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -16.531% | 1 | 532 | -68.442% |
| 2026-06-23 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -17.265% | 1 | 531 | -73.659% |
| 2026-06-18 | 22.2700 | 22.3000 | 21.6700 | 22.3000 | -14.592% | 8 | 534 | -78.206% |
| 2026-06-17 | 28.7500 | 28.7500 | 26.1100 | 26.1100 | +37.277% | 4 | 533 | -81.386% |
| 2026-06-11 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -23.920% | 2 | 531 | -74.448% |
| 2026-06-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -13.941% | 1 | 531 | -80.560% |
| 2026-06-05 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -14.053% | 1 | 530 | -83.270% |
| 2026-06-04 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -16.543% | 500 | 178 | -85.621% |
| 2026-05-29 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +10.204% | 1 | 178 | -88.000% |
| 2026-05-28 | 36.5000 | 36.7500 | 36.5000 | 36.7500 | -2.052% | 2 | 176 | -86.776% |
| 2026-05-21 | 37.1000 | 37.6700 | 37.1000 | 37.5200 | -22.862% | 5 | 175 | -87.047% |
| 2026-05-14 | 48.8600 | 48.8600 | 48.6400 | 48.6400 | -1.339% | 2 | 174 | -90.008% |
| 2026-05-06 | 50.0700 | 50.1000 | 49.3000 | 49.3000 | +12.557% | 442 | 174 | -90.142% |
| 2026-05-05 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -8.138% | 1 | 121 | -88.904% |
| 2026-05-01 | 47.6800 | 47.6800 | 47.6800 | 47.6800 | +8.364% | 5 | 120 | -89.807% |
| 2026-04-28 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -11.735% | 1 | 121 | -88.955% |
| 2026-04-27 | 50.0000 | 50.0000 | 49.8500 | 49.8500 | -6.578% | 2 | 121 | -90.251% |
| 2026-04-24 | 52.8300 | 53.5200 | 52.7000 | 53.3600 | +8.566% | 180 | 121 | -90.892% |
| 2026-04-23 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | -12.373% | 1 | 182 | -90.112% |
| 2026-04-22 | 56.0900 | 56.0900 | 56.0900 | 56.0900 | +7.452% | 1 | 182 | -91.335% |
| 2026-04-21 | 53.0000 | 53.0000 | 52.2000 | 52.2000 | -17.470% | 2 | 181 | -90.690% |
| 2026-04-14 | 63.2500 | 63.2500 | 63.2500 | 63.2500 | +9.429% | 1 | 181 | -92.316% |
| 2026-04-13 | 58.1000 | 58.1000 | 57.8000 | 57.8000 | -4.257% | 35 | 180 | -91.592% |
| 2026-04-10 | 60.3100 | 60.3700 | 60.3100 | 60.3700 | -4.022% | 35 | 145 | -91.950% |
| 2026-04-09 | 62.9000 | 62.9000 | 62.9000 | 62.9000 | -1.488% | 26 | 110 | -92.273% |
| 2026-04-08 | 64.2500 | 64.2500 | 63.8500 | 63.8500 | +5.782% | 35 | 84 | -92.388% |
| 2026-04-07 | 59.0000 | 60.3600 | 59.0000 | 60.3600 | +0.166% | 31 | 51 | -91.948% |
| 2026-04-02 | 60.2600 | 60.2600 | 60.2600 | 60.2600 | 0.000% | 20 | 0 | -91.935% |