GLD270331C00450000
GLD Mar 31 2027 450.00 Call
optionOPRA
EODNov 3, 2026
2.78USD-4.795%(-0.14)47Vol1,436OI
GLD270331C00450000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | -4.795% | 47 | 1,431 | 0.000% |
| 2026-11-02 | 2.9600 | 3.0500 | 2.9000 | 2.9200 | +12.308% | 639 | 864 | -4.795% |
| 2026-10-30 | 3.0000 | 3.0000 | 2.6000 | 2.6000 | -20.000% | 354 | 1,009 | +6.923% |
| 2026-10-29 | 3.3000 | 3.3000 | 3.1200 | 3.2500 | -4.412% | 19 | 1,006 | -14.462% |
| 2026-10-28 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -9.091% | 3 | 1,006 | -18.235% |
| 2026-10-27 | 3.5500 | 3.8500 | 3.5500 | 3.7400 | +10.000% | 238 | 841 | -25.668% |
| 2026-10-26 | 3.2000 | 3.4200 | 3.2000 | 3.4000 | 0.000% | 9 | 839 | -18.235% |
| 2026-10-23 | 3.5500 | 3.5500 | 3.3000 | 3.4000 | -8.356% | 31 | 833 | -18.235% |
| 2026-10-22 | 3.8700 | 3.9000 | 3.7100 | 3.7100 | -16.816% | 22 | 824 | -25.067% |
| 2026-10-21 | 4.6400 | 4.6400 | 4.4500 | 4.4600 | -0.889% | 304 | 570 | -37.668% |
| 2026-10-20 | 4.6500 | 5.1600 | 4.5000 | 4.5000 | -14.122% | 198 | 419 | -38.222% |
| 2026-10-19 | 5.4500 | 5.4500 | 5.2400 | 5.2400 | -8.070% | 8 | 419 | -46.947% |
| 2026-10-16 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 0.000% | 54 | 412 | -51.228% |
| 2026-10-15 | 5.9500 | 5.9500 | 5.6000 | 5.7000 | +15.854% | 22 | 398 | -51.228% |
| 2026-10-14 | 4.8800 | 4.9800 | 4.6500 | 4.9200 | -20.645% | 72 | 377 | -43.496% |
| 2026-10-13 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | -2.208% | 6 | 376 | -55.161% |
| 2026-10-12 | 6.2200 | 6.3500 | 6.2200 | 6.3400 | -7.445% | 6 | 375 | -56.151% |
| 2026-10-09 | 6.7000 | 7.0400 | 6.6500 | 6.8500 | +20.387% | 13 | 376 | -59.416% |
| 2026-10-08 | 5.8500 | 5.8800 | 5.5000 | 5.6900 | -1.897% | 16 | 379 | -51.142% |
| 2026-10-07 | 4.1000 | 5.8000 | 4.1000 | 5.8000 | -13.433% | 9 | 383 | -52.069% |
| 2026-10-06 | 6.4900 | 6.7000 | 6.4900 | 6.7000 | +8.590% | 16 | 388 | -58.507% |
| 2026-10-05 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -4.341% | 1 | 387 | -54.943% |
| 2026-10-02 | 7.0000 | 7.0000 | 6.4500 | 6.4500 | -8.511% | 23 | 369 | -56.899% |
| 2026-10-01 | 6.8100 | 7.0500 | 6.7700 | 7.0500 | +2.174% | 17 | 369 | -60.567% |
| 2026-09-30 | 7.3700 | 7.4000 | 6.8500 | 6.9000 | -5.479% | 26 | 362 | -59.710% |
| 2026-09-29 | 7.2000 | 7.5000 | 7.1500 | 7.3000 | +9.445% | 15 | 360 | -61.918% |
| 2026-09-28 | 7.0500 | 7.1000 | 6.6700 | 6.6700 | -30.521% | 47 | 340 | -58.321% |
| 2026-09-25 | 9.5000 | 9.9200 | 9.1500 | 9.6000 | +3.004% | 24 | 338 | -71.042% |
| 2026-09-24 | 9.4000 | 9.7100 | 9.2500 | 9.3200 | -8.984% | 9 | 332 | -70.172% |
| 2026-09-23 | 11.0000 | 11.0000 | 10.2400 | 10.2400 | -21.231% | 59 | 329 | -72.852% |
| 2026-09-22 | 12.0000 | 13.1500 | 11.9900 | 13.0000 | +4.586% | 126 | 276 | -78.615% |
| 2026-09-21 | 12.7500 | 12.9000 | 12.3500 | 12.4300 | -14.157% | 15 | 262 | -77.635% |
| 2026-09-18 | 13.8000 | 14.4800 | 13.5000 | 14.4800 | +4.549% | 7 | 258 | -80.801% |
| 2026-09-17 | 14.7600 | 14.7600 | 13.8500 | 13.8500 | +12.693% | 17 | 265 | -79.928% |
| 2026-09-16 | 14.8000 | 14.8000 | 12.2900 | 12.2900 | -8.625% | 48 | 242 | -77.380% |
| 2026-09-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +4.264% | 7 | 235 | -79.331% |
| 2026-09-14 | 12.4500 | 12.9000 | 12.4500 | 12.9000 | -18.354% | 9 | 226 | -78.450% |
| 2026-09-11 | 15.9500 | 15.9500 | 15.8000 | 15.8000 | +8.966% | 2 | 226 | -82.405% |
| 2026-09-10 | 15.8000 | 15.8000 | 14.5000 | 14.5000 | -13.174% | 9 | 225 | -80.828% |
| 2026-09-09 | 17.9000 | 17.9000 | 16.5000 | 16.7000 | -2.053% | 16 | 234 | -83.353% |
| 2026-09-04 | 16.9700 | 17.5000 | 16.9700 | 17.0500 | -13.232% | 24 | 233 | -83.695% |
| 2026-09-03 | 18.9800 | 19.9500 | 18.4500 | 19.6500 | +28.013% | 24 | 233 | -85.852% |
| 2026-09-02 | 14.5000 | 15.3500 | 14.5000 | 15.3500 | +9.643% | 5 | 232 | -81.889% |
| 2026-09-01 | 14.9500 | 15.4000 | 14.0000 | 14.0000 | -21.348% | 61 | 211 | -80.143% |
| 2026-08-31 | 17.3500 | 17.8000 | 17.1000 | 17.8000 | -8.483% | 18 | 216 | -84.382% |
| 2026-08-28 | 25.8000 | 25.8000 | 19.2000 | 19.4500 | -24.349% | 45 | 214 | -85.707% |
| 2026-08-27 | 25.0100 | 25.7100 | 24.3000 | 25.7100 | +1.621% | 18 | 198 | -89.187% |
| 2026-08-26 | 25.9500 | 26.5300 | 25.3000 | 25.3000 | -11.197% | 30 | 223 | -89.012% |
| 2026-08-25 | 25.7100 | 28.4900 | 25.7100 | 28.4900 | +2.225% | 12 | 212 | -90.242% |
| 2026-08-24 | 29.0000 | 29.1100 | 27.0000 | 27.8700 | +5.448% | 40 | 194 | -90.025% |
| 2026-08-21 | 24.0000 | 26.6500 | 23.5500 | 26.4300 | +26.097% | 29 | 200 | -89.482% |
| 2026-08-20 | 19.6400 | 20.9600 | 19.6400 | 20.9600 | +6.396% | 11 | 206 | -86.737% |
| 2026-08-19 | 18.7500 | 20.4000 | 18.7500 | 19.7000 | +31.333% | 16 | 216 | -85.888% |
| 2026-08-18 | 16.4000 | 16.4000 | 15.0000 | 15.0000 | -12.281% | 15 | 211 | -81.467% |
| 2026-08-17 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +10.323% | 3 | 210 | -83.743% |
| 2026-08-14 | 16.0300 | 16.0300 | 15.5000 | 15.5000 | +4.588% | 31 | 181 | -82.065% |
| 2026-08-13 | 15.9000 | 16.3300 | 14.8200 | 14.8200 | -16.648% | 8 | 177 | -81.242% |
| 2026-08-12 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | +7.108% | 1 | 178 | -84.364% |
| 2026-08-11 | 17.9500 | 17.9500 | 16.6000 | 16.6000 | -7.778% | 15 | 176 | -83.253% |
| 2026-08-10 | 15.2700 | 18.0000 | 15.2700 | 18.0000 | +15.756% | 24 | 160 | -84.556% |
| 2026-08-07 | 16.0000 | 16.4500 | 15.4000 | 15.5500 | +22.441% | 23 | 141 | -82.122% |
| 2026-08-06 | 12.9500 | 12.9500 | 12.7000 | 12.7000 | -1.398% | 63 | 153 | -78.110% |
| 2026-08-05 | 11.4500 | 12.8800 | 11.4500 | 12.8800 | +53.333% | 44 | 153 | -78.416% |
| 2026-08-04 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +9.091% | 33 | 150 | -66.905% |
| 2026-08-03 | 7.5000 | 7.7000 | 7.3500 | 7.7000 | 0.000% | 16 | 138 | -63.896% |
| 2026-07-31 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -14.444% | 21 | 137 | -63.896% |
| 2026-07-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.509% | 2 | 135 | -69.111% |
| 2026-07-29 | 7.5900 | 8.4500 | 7.4800 | 8.4500 | +6.289% | 34 | 146 | -67.101% |
| 2026-07-28 | 8.0000 | 8.0000 | 7.7400 | 7.9500 | -10.169% | 7 | 142 | -65.031% |
| 2026-07-27 | 8.9500 | 8.9500 | 8.8500 | 8.8500 | 0.000% | 4 | 142 | -68.588% |
| 2026-07-24 | 8.8500 | 9.3000 | 8.7000 | 8.8500 | +1.724% | 16 | 148 | -68.588% |
| 2026-07-23 | 8.8800 | 9.0500 | 8.7000 | 8.7000 | -16.507% | 21 | 136 | -68.046% |
| 2026-07-22 | 11.0000 | 11.1500 | 10.4200 | 10.4200 | +7.979% | 42 | 99 | -73.321% |
| 2026-07-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +7.222% | 1 | 99 | -71.192% |
| 2026-07-17 | 8.8500 | 9.0000 | 8.7000 | 9.0000 | +5.882% | 8 | 95 | -69.111% |
| 2026-07-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 1 | 95 | -67.294% |
| 2026-07-13 | 8.8100 | 8.8100 | 8.6000 | 8.6000 | -23.691% | 3 | 93 | -67.674% |
| 2026-07-09 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -4.248% | 1 | 93 | -75.333% |
| 2026-07-07 | 11.8800 | 11.8800 | 11.7700 | 11.7700 | -1.589% | 2 | 93 | -76.381% |
| 2026-07-02 | 11.4000 | 11.9600 | 11.4000 | 11.9600 | +6.311% | 11 | 94 | -76.756% |
| 2026-07-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +9.756% | 2 | 92 | -75.289% |
| 2026-06-30 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | +2.500% | 10 | 87 | -72.878% |
| 2026-06-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.894% | 1 | 86 | -72.200% |
| 2026-06-26 | 11.5000 | 12.0400 | 11.5000 | 11.7500 | +14.189% | 5 | 85 | -76.340% |
| 2026-06-24 | 10.0000 | 11.1000 | 10.0000 | 10.2900 | -17.680% | 5 | 85 | -72.983% |
| 2026-06-23 | 12.4000 | 12.5000 | 12.2700 | 12.5000 | -13.194% | 6 | 83 | -77.760% |
| 2026-06-22 | 14.3500 | 14.4000 | 14.3500 | 14.4000 | -6.067% | 2 | 82 | -80.694% |
| 2026-06-18 | 16.8500 | 16.8500 | 15.3300 | 15.3300 | -2.667% | 4 | 81 | -81.866% |
| 2026-06-17 | 20.3200 | 20.3200 | 15.7500 | 15.7500 | +18.868% | 2 | 82 | -82.349% |
| 2026-06-11 | 12.9000 | 13.2500 | 12.9000 | 13.2500 | -3.636% | 4 | 79 | -79.019% |
| 2026-06-10 | 14.1000 | 14.1000 | 13.7500 | 13.7500 | -26.667% | 2 | 80 | -79.782% |
| 2026-06-09 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -1.316% | 2 | 82 | -85.173% |
| 2026-06-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 1 | 81 | -85.368% |
| 2026-06-05 | 19.9500 | 19.9500 | 19.4000 | 19.5000 | -18.580% | 9 | 81 | -85.744% |
| 2026-06-03 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -7.885% | 1 | 81 | -88.392% |
| 2026-06-02 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.970% | 1 | 82 | -89.308% |
| 2026-06-01 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +8.369% | 1 | 81 | -88.990% |
| 2026-05-27 | 23.0000 | 23.3000 | 23.0000 | 23.3000 | -23.102% | 3 | 84 | -88.069% |
| 2026-05-15 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -16.758% | 1 | 83 | -90.825% |
| 2026-05-13 | 37.9200 | 37.9200 | 36.4000 | 36.4000 | -0.410% | 5 | 83 | -92.363% |
| 2026-05-12 | 37.4100 | 37.4100 | 36.2300 | 36.5500 | -5.163% | 130 | 19 | -92.394% |
| 2026-05-11 | 39.9500 | 39.9500 | 38.5400 | 38.5400 | +2.966% | 3 | 19 | -92.787% |
| 2026-05-06 | 37.4300 | 37.4300 | 37.4300 | 37.4300 | +18.637% | 1 | 19 | -92.573% |
| 2026-05-05 | 31.5000 | 31.5500 | 31.5000 | 31.5500 | -5.821% | 2 | 19 | -91.189% |
| 2026-04-30 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +8.239% | 2 | 20 | -91.701% |
| 2026-04-29 | 31.0000 | 31.0000 | 30.9500 | 30.9500 | -17.445% | 6 | 20 | -91.018% |
| 2026-04-27 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | -11.518% | 1 | 17 | -92.585% |
| 2026-04-22 | 42.4400 | 42.5200 | 42.1500 | 42.3700 | +4.540% | 6 | 17 | -93.439% |
| 2026-04-21 | 42.4900 | 42.4900 | 40.5300 | 40.5300 | -21.983% | 3 | 13 | -93.141% |
| 2026-04-14 | 49.2500 | 51.9500 | 49.2500 | 51.9500 | +14.655% | 14 | 13 | -94.649% |
| 2026-04-13 | 45.3100 | 45.3100 | 45.3100 | 45.3100 | -12.019% | 2 | 8 | -93.864% |
| 2026-04-09 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +8.034% | 1 | 7 | -94.602% |
| 2026-04-06 | 48.8500 | 48.8900 | 47.6700 | 47.6700 | -2.714% | 4 | 6 | -94.168% |
| 2026-04-02 | 44.9900 | 49.0000 | 44.9900 | 49.0000 | 0.000% | 3 | 0 | -94.327% |