GLD270331C00460000
GLD Mar 31 2027 460.00 Call
optionOPRA
EODOct 30, 2026
2.18USD-22.143%(-0.62)38Vol414OI
GLD270331C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4300 | 2.4300 | 2.1800 | 2.1800 | -22.143% | 38 | 411 | 0.000% |
| 2026-10-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.527% | 2 | 409 | -22.143% |
| 2026-10-26 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -37.073% | 1 | 409 | -15.504% |
| 2026-10-19 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -11.828% | 4 | 414 | -46.829% |
| 2026-10-16 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | +3.333% | 11 | 422 | -53.118% |
| 2026-10-15 | 4.7000 | 4.7500 | 4.5000 | 4.5000 | +12.500% | 17 | 425 | -51.556% |
| 2026-10-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -21.415% | 15 | 410 | -45.500% |
| 2026-10-12 | 5.1200 | 5.1200 | 5.0900 | 5.0900 | -6.947% | 3 | 413 | -57.171% |
| 2026-10-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +21.556% | 1 | 412 | -60.146% |
| 2026-10-07 | 4.6300 | 4.6300 | 4.5000 | 4.5000 | -14.611% | 3 | 412 | -51.556% |
| 2026-10-06 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +4.150% | 1 | 411 | -58.634% |
| 2026-10-05 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -11.384% | 1 | 411 | -56.917% |
| 2026-10-01 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +0.528% | 7 | 404 | -61.821% |
| 2026-09-30 | 5.6400 | 5.6800 | 5.6400 | 5.6800 | -52.863% | 3 | 404 | -61.620% |
| 2026-09-16 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +9.050% | 1 | 404 | -81.909% |
| 2026-09-15 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 1 | 405 | -80.271% |
| 2026-09-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -15.589% | 1 | 405 | -80.360% |
| 2026-09-11 | 13.5000 | 13.5000 | 13.1500 | 13.1500 | -10.787% | 4 | 404 | -83.422% |
| 2026-09-09 | 14.7600 | 15.0000 | 14.7400 | 14.7400 | +5.512% | 6 | 404 | -85.210% |
| 2026-09-08 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -5.608% | 1 | 403 | -84.395% |
| 2026-09-04 | 14.7800 | 14.8000 | 14.7800 | 14.8000 | -17.226% | 15 | 403 | -85.270% |
| 2026-09-03 | 16.1500 | 17.8800 | 16.1500 | 17.8800 | +41.344% | 16 | 402 | -87.808% |
| 2026-09-01 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -14.527% | 1 | 422 | -82.767% |
| 2026-08-31 | 15.3100 | 15.3100 | 14.8000 | 14.8000 | -26.295% | 277 | 155 | -85.270% |
| 2026-08-28 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -9.550% | 20 | 155 | -89.143% |
| 2026-08-27 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +1.139% | 5 | 152 | -90.180% |
| 2026-08-26 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -4.690% | 5 | 157 | -90.068% |
| 2026-08-25 | 22.6200 | 23.0500 | 22.6200 | 23.0300 | -4.122% | 7 | 159 | -90.534% |
| 2026-08-24 | 25.0000 | 25.0000 | 24.0200 | 24.0200 | +12.243% | 41 | 199 | -90.924% |
| 2026-08-21 | 20.8000 | 21.4000 | 20.8000 | 21.4000 | +16.940% | 12 | 197 | -89.813% |
| 2026-08-20 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +1.667% | 2 | 195 | -88.087% |
| 2026-08-19 | 15.9500 | 18.0000 | 15.9500 | 18.0000 | +36.882% | 21 | 187 | -87.889% |
| 2026-08-18 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -11.981% | 10 | 190 | -83.422% |
| 2026-08-17 | 13.6700 | 14.9400 | 13.6700 | 14.9400 | +10.258% | 11 | 179 | -85.408% |
| 2026-08-14 | 13.7700 | 13.8500 | 13.5500 | 13.5500 | +4.231% | 40 | 220 | -83.911% |
| 2026-08-13 | 13.5800 | 13.9600 | 13.0000 | 13.0000 | -19.154% | 66 | 248 | -83.231% |
| 2026-08-12 | 16.0500 | 16.0800 | 16.0500 | 16.0800 | +6.139% | 8 | 249 | -86.443% |
| 2026-08-11 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +12.305% | 7 | 249 | -85.611% |
| 2026-08-07 | 14.3000 | 14.3000 | 13.4900 | 13.4900 | +28.476% | 5 | 250 | -83.840% |
| 2026-08-06 | 11.3800 | 11.4000 | 10.5000 | 10.5000 | -2.144% | 32 | 250 | -79.238% |
| 2026-08-05 | 10.6800 | 10.7300 | 10.6500 | 10.7300 | +52.632% | 23 | 245 | -79.683% |
| 2026-08-04 | 7.0200 | 7.0300 | 7.0200 | 7.0300 | -6.516% | 21 | 244 | -68.990% |
| 2026-07-30 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +0.940% | 1 | 245 | -71.011% |
| 2026-07-24 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.359% | 1 | 245 | -70.738% |
| 2026-07-16 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -8.183% | 1 | 244 | -71.429% |
| 2026-07-15 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +5.591% | 80 | 212 | -73.767% |
| 2026-07-13 | 7.8900 | 8.0300 | 7.8700 | 7.8700 | -22.843% | 3 | 211 | -72.300% |
| 2026-07-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.615% | 1 | 211 | -78.627% |
| 2026-07-01 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.797% | 1 | 211 | -77.641% |
| 2026-06-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +10.932% | 1 | 211 | -78.937% |
| 2026-06-25 | 9.3000 | 9.5500 | 9.2500 | 9.3300 | +1.413% | 6 | 209 | -76.635% |
| 2026-06-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -20.690% | 12 | 197 | -76.304% |
| 2026-06-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -10.286% | 10 | 207 | -81.207% |
| 2026-06-18 | 13.2400 | 13.3600 | 12.8700 | 12.9300 | -19.339% | 60 | 232 | -83.140% |
| 2026-06-17 | 15.9200 | 16.0300 | 15.8000 | 16.0300 | +24.264% | 21 | 245 | -86.400% |
| 2026-06-12 | 12.9500 | 12.9500 | 12.9000 | 12.9000 | -18.043% | 198 | 146 | -83.101% |
| 2026-06-09 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -5.066% | 1 | 147 | -86.150% |
| 2026-06-08 | 16.6400 | 16.6400 | 16.5800 | 16.5800 | -2.356% | 2 | 147 | -86.852% |
| 2026-06-05 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -13.367% | 1 | 146 | -87.161% |
| 2026-06-01 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.488% | 5 | 146 | -88.878% |
| 2026-05-28 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -1.711% | 1 | 145 | -89.154% |
| 2026-05-27 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -19.329% | 5 | 145 | -89.340% |
| 2026-05-21 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -3.392% | 5 | 145 | -91.400% |
| 2026-05-18 | 26.2800 | 26.4300 | 26.1600 | 26.2400 | -1.093% | 8 | 143 | -91.692% |
| 2026-05-15 | 26.8200 | 26.9900 | 25.9300 | 26.5300 | -19.214% | 6 | 141 | -91.783% |
| 2026-05-14 | 32.2700 | 32.8400 | 32.2700 | 32.8400 | +2.273% | 4 | 141 | -93.362% |
| 2026-05-13 | 32.1500 | 32.1500 | 32.0100 | 32.1100 | -0.249% | 4 | 140 | -93.211% |
| 2026-05-12 | 32.4000 | 32.4000 | 32.1900 | 32.1900 | -6.750% | 2 | 139 | -93.228% |
| 2026-05-11 | 34.3900 | 34.5300 | 34.3500 | 34.5200 | +1.321% | 7 | 137 | -93.685% |
| 2026-05-08 | 34.3000 | 34.3000 | 34.0700 | 34.0700 | -4.886% | 2 | 137 | -93.601% |
| 2026-05-07 | 36.1600 | 38.0400 | 35.4600 | 35.8200 | +5.013% | 183 | 136 | -93.914% |
| 2026-05-06 | 34.1000 | 34.1100 | 34.1000 | 34.1100 | +22.039% | 10 | 41 | -93.609% |
| 2026-05-05 | 27.7200 | 27.9500 | 27.6300 | 27.9500 | -6.740% | 80 | 49 | -92.200% |
| 2026-05-01 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | +14.477% | 10 | 13 | -92.726% |
| 2026-04-29 | 26.2700 | 26.2700 | 26.1800 | 26.1800 | -7.327% | 12 | 13 | -91.673% |
| 2026-04-28 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -31.432% | 1 | 7 | -92.283% |
| 2026-04-21 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -3.558% | 1 | 7 | -94.709% |
| 2026-04-16 | 42.6200 | 42.7200 | 42.6200 | 42.7200 | -7.312% | 3 | 7 | -94.897% |
| 2026-04-14 | 46.0300 | 46.1400 | 45.9700 | 46.0900 | +6.764% | 6 | 4 | -95.270% |
| 2026-04-10 | 43.1700 | 43.1700 | 43.1700 | 43.1700 | -0.069% | 1 | 1 | -94.950% |
| 2026-04-09 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | -12.373% | 1 | 1 | -94.954% |
| 2026-04-01 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | 0.000% | 2 | 2 | -95.578% |