GLD270331C00430000
GLD Mar 31 2027 430.00 Call
optionOPRA
EODNov 2, 2026
4.60USD+10.843%(+0.45)7Vol721OI
GLD270331C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7000 | 4.7500 | 4.6000 | 4.6000 | +10.843% | 7 | 720 | 0.000% |
| 2026-10-30 | 4.6500 | 4.6500 | 4.0700 | 4.1500 | -21.992% | 5 | 720 | +10.843% |
| 2026-10-29 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -5.841% | 1 | 719 | -13.534% |
| 2026-10-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 3 | 717 | -18.584% |
| 2026-10-27 | 5.8500 | 6.0500 | 5.8500 | 6.0500 | +12.873% | 10 | 709 | -23.967% |
| 2026-10-26 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -0.741% | 1 | 709 | -14.179% |
| 2026-10-23 | 5.3400 | 5.4000 | 5.3400 | 5.4000 | -8.784% | 3 | 709 | -14.815% |
| 2026-10-22 | 6.0500 | 6.0500 | 5.9200 | 5.9200 | -17.203% | 2 | 708 | -22.297% |
| 2026-10-20 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -10.959% | 1 | 708 | -35.664% |
| 2026-10-19 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -11.466% | 1 | 708 | -42.715% |
| 2026-10-16 | 9.4700 | 9.4700 | 9.0500 | 9.0700 | +2.486% | 105 | 809 | -49.283% |
| 2026-10-15 | 8.8000 | 8.8500 | 8.7900 | 8.8500 | +18.474% | 12 | 820 | -48.023% |
| 2026-10-14 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -21.368% | 1 | 820 | -38.420% |
| 2026-10-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.038% | 1 | 820 | -51.579% |
| 2026-10-09 | 10.3500 | 10.5600 | 10.3100 | 10.5600 | +23.221% | 8 | 819 | -56.439% |
| 2026-10-08 | 8.9000 | 8.9000 | 8.5600 | 8.5700 | -0.349% | 57 | 784 | -46.324% |
| 2026-10-07 | 8.5000 | 8.7100 | 8.5000 | 8.6000 | -13.043% | 65 | 732 | -46.512% |
| 2026-10-06 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +5.775% | 1 | 731 | -53.488% |
| 2026-10-05 | 9.7500 | 9.7500 | 9.0000 | 9.3500 | -2.094% | 4 | 729 | -50.802% |
| 2026-10-02 | 9.7000 | 9.7000 | 9.5500 | 9.5500 | -5.911% | 3 | 727 | -51.832% |
| 2026-09-28 | 10.3500 | 10.3500 | 10.0000 | 10.1500 | -26.715% | 19 | 721 | -54.680% |
| 2026-09-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.047% | 10 | 721 | -66.787% |
| 2026-09-23 | 15.0000 | 15.0000 | 14.7500 | 14.9000 | -20.321% | 7 | 716 | -69.128% |
| 2026-09-22 | 17.1700 | 18.7000 | 17.1700 | 18.7000 | +5.949% | 315 | 709 | -75.401% |
| 2026-09-21 | 18.8200 | 18.8200 | 17.4700 | 17.6500 | -10.859% | 206 | 749 | -73.938% |
| 2026-09-18 | 18.8000 | 20.0500 | 18.8000 | 19.8000 | -0.151% | 519 | 236 | -76.768% |
| 2026-09-17 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +7.421% | 1 | 236 | -76.803% |
| 2026-09-15 | 18.0000 | 19.0000 | 17.9500 | 18.4600 | +3.128% | 6 | 231 | -75.081% |
| 2026-09-14 | 17.5000 | 17.9000 | 17.5000 | 17.9000 | -15.962% | 2 | 230 | -74.302% |
| 2026-09-11 | 21.8500 | 21.8500 | 21.3000 | 21.3000 | +4.926% | 5 | 227 | -78.404% |
| 2026-09-10 | 21.3500 | 21.3500 | 20.3000 | 20.3000 | -21.470% | 2 | 225 | -77.340% |
| 2026-09-03 | 25.4000 | 25.8500 | 25.4000 | 25.8500 | +22.978% | 2 | 226 | -82.205% |
| 2026-09-02 | 21.4500 | 21.4500 | 21.0200 | 21.0200 | +7.795% | 2 | 225 | -78.116% |
| 2026-09-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -18.410% | 1 | 224 | -76.410% |
| 2026-08-31 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -9.504% | 1 | 224 | -80.753% |
| 2026-08-28 | 30.6800 | 31.5000 | 26.4100 | 26.4100 | -23.715% | 6 | 222 | -82.582% |
| 2026-08-26 | 34.6200 | 34.6200 | 34.6200 | 34.6200 | -4.365% | 2 | 220 | -86.713% |
| 2026-08-25 | 36.7500 | 36.7500 | 36.2000 | 36.2000 | 0.000% | 2 | 220 | -87.293% |
| 2026-08-24 | 37.2000 | 37.8500 | 36.2000 | 36.2000 | +4.624% | 14 | 219 | -87.293% |
| 2026-08-21 | 31.6000 | 34.6000 | 31.6000 | 34.6000 | +27.581% | 7 | 215 | -86.705% |
| 2026-08-20 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | -0.950% | 1 | 215 | -83.038% |
| 2026-08-19 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +16.017% | 1 | 215 | -83.199% |
| 2026-08-17 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -1.585% | 5 | 215 | -80.508% |
| 2026-08-12 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +11.795% | 1 | 215 | -80.817% |
| 2026-08-07 | 22.2000 | 22.2200 | 21.4500 | 21.4500 | +17.277% | 12 | 204 | -78.555% |
| 2026-08-06 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +1.274% | 1 | 205 | -74.850% |
| 2026-08-05 | 16.0000 | 18.0600 | 16.0000 | 18.0600 | +59.823% | 8 | 201 | -74.529% |
| 2026-07-29 | 11.3000 | 12.7000 | 11.2500 | 11.3000 | -0.877% | 129 | 114 | -59.292% |
| 2026-07-28 | 11.1000 | 11.4000 | 11.0700 | 11.4000 | -9.163% | 60 | 131 | -59.649% |
| 2026-07-27 | 12.4200 | 12.5500 | 12.4000 | 12.5500 | -18.770% | 15 | 131 | -63.347% |
| 2026-07-22 | 14.9200 | 15.4500 | 14.9200 | 15.4500 | +41.096% | 2 | 129 | -70.227% |
| 2026-07-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -30.696% | 5 | 129 | -57.991% |
| 2026-07-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.290% | 1 | 128 | -70.886% |
| 2026-07-08 | 13.8200 | 15.1500 | 13.4500 | 15.1500 | -3.810% | 30 | 127 | -69.637% |
| 2026-07-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -2.597% | 10 | 117 | -70.794% |
| 2026-07-06 | 16.6000 | 16.6000 | 15.9000 | 16.1700 | +19.336% | 125 | 58 | -71.552% |
| 2026-06-29 | 14.1300 | 14.1500 | 13.4000 | 13.5500 | -5.443% | 56 | 77 | -66.052% |
| 2026-06-24 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -29.892% | 1 | 76 | -67.900% |
| 2026-06-18 | 21.9000 | 21.9000 | 20.3700 | 20.4400 | -20.250% | 57 | 41 | -77.495% |
| 2026-06-15 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +10.856% | 5 | 36 | -82.052% |
| 2026-06-09 | 22.7200 | 23.1300 | 22.7200 | 23.1200 | -28.642% | 4 | 37 | -80.104% |
| 2026-06-01 | 33.0200 | 33.0200 | 32.4000 | 32.4000 | -10.000% | 8 | 35 | -85.802% |
| 2026-05-29 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +14.833% | 1 | 35 | -87.222% |
| 2026-05-28 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -10.811% | 6 | 29 | -85.327% |
| 2026-05-26 | 35.6000 | 35.6000 | 35.1500 | 35.1500 | -0.986% | 2 | 28 | -86.913% |
| 2026-05-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -3.924% | 1 | 28 | -87.042% |
| 2026-05-21 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -4.101% | 2 | 27 | -87.551% |
| 2026-05-18 | 38.5000 | 38.9100 | 38.5000 | 38.5300 | -2.332% | 24 | 18 | -88.061% |
| 2026-05-15 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | -16.947% | 1 | 17 | -88.340% |
| 2026-05-13 | 46.0000 | 47.5000 | 46.0000 | 47.5000 | -1.042% | 5 | 14 | -90.316% |
| 2026-05-12 | 46.0000 | 48.0000 | 46.0000 | 48.0000 | +0.439% | 2 | 15 | -90.417% |
| 2026-05-07 | 48.0000 | 48.0000 | 47.7900 | 47.7900 | +16.846% | 2 | 15 | -90.375% |
| 2026-05-05 | 40.7500 | 40.9000 | 40.7500 | 40.9000 | +6.928% | 2 | 14 | -88.753% |
| 2026-05-04 | 40.0000 | 40.0000 | 38.2500 | 38.2500 | -11.047% | 3 | 14 | -87.974% |
| 2026-05-01 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 0.000% | 3 | 10 | -89.302% |
| 2026-04-30 | 45.0000 | 45.0000 | 41.5000 | 43.0000 | -11.322% | 4 | 10 | -89.302% |
| 2026-04-27 | 46.8100 | 48.4900 | 46.8100 | 48.4900 | -5.845% | 2 | 11 | -90.514% |
| 2026-04-21 | 56.4000 | 56.4000 | 51.5000 | 51.5000 | -16.801% | 37 | 4 | -91.068% |
| 2026-04-14 | 61.9000 | 61.9000 | 61.9000 | 61.9000 | +14.122% | 1 | 4 | -92.569% |
| 2026-04-13 | 54.2400 | 54.2400 | 54.2400 | 54.2400 | -8.687% | 1 | 4 | -91.519% |
| 2026-04-09 | 61.0000 | 61.0000 | 59.4000 | 59.4000 | -3.446% | 6 | 5 | -92.256% |
| 2026-04-08 | 61.5200 | 61.5200 | 61.5200 | 61.5200 | +6.991% | 1 | 3 | -92.523% |
| 2026-04-07 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -5.505% | 2 | 3 | -92.000% |
| 2026-04-01 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | 0.000% | 1 | 1 | -92.440% |