GLD270331C00440000
GLD Mar 31 2027 440.00 Call
optionOPRA
EODNov 2, 2026
3.65USD+11.963%(+0.39)3Vol514OI
GLD270331C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5600 | 3.6500 | 3.5600 | 3.6500 | +11.963% | 3 | 514 | 0.000% |
| 2026-10-30 | 3.8000 | 3.8000 | 3.2000 | 3.2600 | -18.500% | 41 | 514 | +11.963% |
| 2026-10-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 10 | 504 | -8.750% |
| 2026-10-26 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -4.545% | 10 | 505 | -13.095% |
| 2026-10-23 | 4.3000 | 4.4000 | 4.2300 | 4.4000 | -29.032% | 9 | 503 | -17.045% |
| 2026-10-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.145% | 46 | 457 | -41.129% |
| 2026-10-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +16.358% | 10 | 458 | -47.101% |
| 2026-10-14 | 6.0000 | 6.2500 | 5.9300 | 5.9300 | -18.544% | 31 | 458 | -38.449% |
| 2026-10-13 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -5.455% | 8 | 458 | -49.863% |
| 2026-10-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.440% | 2 | 456 | -52.597% |
| 2026-10-09 | 8.7500 | 8.7500 | 8.2300 | 8.2300 | +15.105% | 2 | 456 | -55.650% |
| 2026-10-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.989% | 1 | 455 | -48.951% |
| 2026-10-07 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -14.182% | 10 | 455 | -48.446% |
| 2026-10-06 | 7.6200 | 8.3500 | 7.6200 | 8.2500 | +10.000% | 106 | 391 | -55.758% |
| 2026-10-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 1 | 391 | -51.333% |
| 2026-10-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.947% | 1 | 390 | -52.903% |
| 2026-09-28 | 8.8500 | 8.8500 | 8.1000 | 8.2400 | -25.497% | 5 | 389 | -55.704% |
| 2026-09-24 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -22.113% | 30 | 389 | -66.998% |
| 2026-09-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -15.976% | 1 | 388 | -74.296% |
| 2026-09-17 | 17.3000 | 17.3000 | 16.9000 | 16.9000 | +16.713% | 31 | 359 | -78.402% |
| 2026-09-16 | 16.5500 | 16.5500 | 14.4800 | 14.4800 | -7.358% | 4 | 361 | -74.793% |
| 2026-09-15 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +0.839% | 5 | 356 | -76.647% |
| 2026-09-14 | 14.7600 | 15.7000 | 14.5000 | 15.5000 | -8.662% | 8 | 352 | -76.452% |
| 2026-09-11 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +0.414% | 2 | 352 | -78.491% |
| 2026-09-10 | 18.2000 | 18.2000 | 16.9000 | 16.9000 | -15.075% | 6 | 351 | -78.402% |
| 2026-09-09 | 19.8000 | 20.0000 | 19.8000 | 19.9000 | +4.298% | 7 | 351 | -81.658% |
| 2026-09-08 | 19.1000 | 19.1000 | 18.9000 | 19.0800 | -3.636% | 7 | 351 | -80.870% |
| 2026-09-04 | 20.4000 | 20.9000 | 19.8000 | 19.8000 | -13.913% | 7 | 351 | -81.566% |
| 2026-09-03 | 22.1000 | 23.0000 | 22.1000 | 23.0000 | +28.492% | 2 | 352 | -84.130% |
| 2026-09-02 | 17.7000 | 18.3200 | 17.7000 | 17.9000 | +6.866% | 37 | 352 | -79.609% |
| 2026-09-01 | 17.5100 | 17.8600 | 16.7000 | 16.7500 | -16.750% | 34 | 323 | -78.209% |
| 2026-08-31 | 20.2500 | 20.3000 | 20.1200 | 20.1200 | -11.560% | 3 | 323 | -81.859% |
| 2026-08-28 | 27.3600 | 27.3600 | 22.7500 | 22.7500 | -23.426% | 10 | 332 | -83.956% |
| 2026-08-27 | 28.5500 | 29.7100 | 27.8000 | 29.7100 | +4.392% | 12 | 328 | -87.715% |
| 2026-08-26 | 29.7100 | 30.5100 | 28.4600 | 28.4600 | -9.937% | 19 | 327 | -87.175% |
| 2026-08-25 | 31.1000 | 31.6900 | 30.8000 | 31.6000 | -0.971% | 17 | 322 | -88.449% |
| 2026-08-24 | 32.8400 | 32.8500 | 31.5500 | 31.9100 | +5.592% | 31 | 328 | -88.562% |
| 2026-08-21 | 30.2200 | 30.2200 | 30.2200 | 30.2200 | +20.687% | 5 | 328 | -87.922% |
| 2026-08-20 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | +8.398% | 3 | 327 | -85.423% |
| 2026-08-19 | 22.5000 | 23.1000 | 22.4400 | 23.1000 | +36.444% | 7 | 322 | -84.199% |
| 2026-08-18 | 17.0200 | 17.0200 | 16.9300 | 16.9300 | -7.738% | 2 | 322 | -78.441% |
| 2026-08-14 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -15.046% | 3 | 322 | -80.109% |
| 2026-08-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +2.857% | 4 | 322 | -83.102% |
| 2026-08-11 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 4 | 322 | -82.619% |
| 2026-08-10 | 18.4200 | 20.0000 | 18.4200 | 20.0000 | +9.529% | 3 | 323 | -81.750% |
| 2026-08-07 | 18.2500 | 18.7700 | 18.2500 | 18.2600 | +22.715% | 7 | 317 | -80.011% |
| 2026-08-06 | 15.5800 | 15.6400 | 14.8800 | 14.8800 | +1.778% | 5 | 315 | -75.470% |
| 2026-08-05 | 14.0500 | 14.6200 | 14.0500 | 14.6200 | +47.677% | 2 | 315 | -75.034% |
| 2026-08-04 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | +10.738% | 23 | 315 | -63.131% |
| 2026-08-03 | 8.9500 | 8.9500 | 8.9400 | 8.9400 | -5.895% | 20 | 306 | -59.172% |
| 2026-07-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 5 | 301 | -61.579% |
| 2026-07-29 | 9.9600 | 9.9700 | 9.6000 | 9.6000 | -12.007% | 4 | 298 | -61.979% |
| 2026-07-24 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -2.152% | 1 | 297 | -66.544% |
| 2026-07-21 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +2.860% | 1 | 297 | -67.265% |
| 2026-07-13 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -22.847% | 1 | 296 | -66.328% |
| 2026-07-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +4.383% | 1 | 296 | -74.021% |
| 2026-06-26 | 13.9700 | 13.9700 | 13.4600 | 13.4600 | +11.240% | 2 | 297 | -72.883% |
| 2026-06-24 | 11.2000 | 12.8000 | 11.2000 | 12.1000 | -22.930% | 14 | 285 | -69.835% |
| 2026-06-22 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -20.827% | 15 | 285 | -76.752% |
| 2026-06-17 | 22.3000 | 22.3000 | 19.8300 | 19.8300 | -10.150% | 2 | 284 | -81.594% |
| 2026-06-15 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +23.090% | 1 | 283 | -83.462% |
| 2026-06-12 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +19.295% | 1 | 283 | -79.643% |
| 2026-06-10 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -44.022% | 2 | 285 | -75.715% |
| 2026-06-03 | 27.4000 | 27.4000 | 26.8500 | 26.8500 | -6.283% | 16 | 271 | -86.406% |
| 2026-06-01 | 28.6200 | 28.6500 | 28.6200 | 28.6500 | +2.651% | 5 | 275 | -87.260% |
| 2026-05-28 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | -7.979% | 2 | 273 | -86.922% |
| 2026-05-26 | 30.3300 | 30.3300 | 30.3300 | 30.3300 | -1.173% | 1 | 274 | -87.966% |
| 2026-05-22 | 30.9600 | 30.9600 | 30.6900 | 30.6900 | -1.223% | 2 | 273 | -88.107% |
| 2026-05-20 | 31.0700 | 31.0700 | 31.0700 | 31.0700 | -24.661% | 1 | 274 | -88.252% |
| 2026-05-13 | 41.2200 | 41.2400 | 41.2200 | 41.2400 | +0.463% | 2 | 275 | -91.149% |
| 2026-05-12 | 41.0500 | 41.0500 | 41.0500 | 41.0500 | -4.424% | 1 | 275 | -91.108% |
| 2026-05-08 | 44.8000 | 44.8000 | 42.9500 | 42.9500 | +0.468% | 4 | 275 | -91.502% |
| 2026-05-07 | 45.1400 | 45.9000 | 42.7500 | 42.7500 | +2.913% | 315 | 277 | -91.462% |
| 2026-05-06 | 42.0800 | 42.2000 | 41.2300 | 41.5400 | +13.808% | 7 | 287 | -91.213% |
| 2026-05-05 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +3.841% | 1 | 283 | -90.000% |
| 2026-05-04 | 37.9500 | 37.9500 | 35.1500 | 35.1500 | -8.248% | 2 | 283 | -89.616% |
| 2026-05-01 | 37.9500 | 38.3500 | 37.9500 | 38.3100 | -0.982% | 83 | 305 | -90.472% |
| 2026-04-30 | 37.9600 | 38.6900 | 37.9600 | 38.6900 | +12.406% | 7 | 305 | -90.566% |
| 2026-04-29 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -7.073% | 10 | 298 | -89.396% |
| 2026-04-28 | 36.2500 | 37.0400 | 36.2500 | 37.0400 | -11.641% | 27 | 288 | -90.146% |
| 2026-04-27 | 42.5700 | 42.5700 | 41.7900 | 41.9200 | -7.625% | 30 | 265 | -91.293% |
| 2026-04-24 | 45.7300 | 45.8400 | 45.3800 | 45.3800 | +3.090% | 199 | 235 | -91.957% |
| 2026-04-23 | 46.4800 | 46.4800 | 44.0200 | 44.0200 | -13.432% | 11 | 36 | -91.708% |
| 2026-04-21 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | -1.492% | 2 | 23 | -92.822% |
| 2026-04-20 | 52.5000 | 52.5000 | 51.6200 | 51.6200 | -7.821% | 2 | 23 | -92.929% |
| 2026-04-17 | 57.0000 | 57.0000 | 56.0000 | 56.0000 | +7.465% | 6 | 21 | -93.482% |
| 2026-04-16 | 54.0000 | 54.0000 | 52.1100 | 52.1100 | -3.500% | 5 | 17 | -92.996% |
| 2026-04-15 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -0.954% | 2 | 14 | -93.241% |
| 2026-04-14 | 54.5200 | 54.5200 | 54.5200 | 54.5200 | +9.040% | 3 | 12 | -93.305% |
| 2026-04-13 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -7.579% | 3 | 13 | -92.700% |
| 2026-04-09 | 54.1000 | 54.1000 | 54.1000 | 54.1000 | +4.139% | 1 | 11 | -93.253% |
| 2026-04-02 | 52.1000 | 52.1000 | 51.9500 | 51.9500 | -10.431% | 2 | 10 | -92.974% |
| 2026-04-01 | 57.9800 | 58.0000 | 57.9800 | 58.0000 | 0.000% | 10 | 0 | -93.707% |