GLD270331C00470000
GLD Mar 31 2027 470.00 Call
optionOPRA
EODNov 2, 2026
1.99USD+4.737%(+0.09)10Vol96OI
GLD270331C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | +4.737% | 10 | 93 | 0.000% |
| 2026-10-30 | 2.1200 | 2.1200 | 1.9000 | 1.9000 | -24.603% | 7 | 97 | +4.737% |
| 2026-10-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +10.044% | 13 | 85 | -21.032% |
| 2026-10-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -9.843% | 1 | 84 | -13.100% |
| 2026-10-22 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -20.872% | 2 | 84 | -21.654% |
| 2026-10-14 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -18.112% | 2 | 84 | -38.006% |
| 2026-10-07 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -18.672% | 2 | 84 | -49.235% |
| 2026-10-01 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.903% | 1 | 85 | -58.714% |
| 2026-09-30 | 5.1000 | 5.1000 | 4.7300 | 4.7300 | -5.964% | 4 | 86 | -57.928% |
| 2026-09-29 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | +5.230% | 3 | 84 | -60.437% |
| 2026-09-28 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -28.550% | 1 | 83 | -58.368% |
| 2026-09-25 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -6.434% | 10 | 74 | -70.254% |
| 2026-09-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -18.379% | 1 | 75 | -72.168% |
| 2026-09-21 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -27.303% | 1 | 74 | -77.283% |
| 2026-09-11 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +12.093% | 1 | 74 | -83.485% |
| 2026-09-10 | 11.4700 | 11.4700 | 10.7500 | 10.7500 | -15.087% | 5 | 73 | -81.488% |
| 2026-09-04 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -8.460% | 1 | 72 | -84.281% |
| 2026-09-03 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +22.933% | 2 | 74 | -85.611% |
| 2026-09-02 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | +3.496% | 2 | 72 | -82.311% |
| 2026-09-01 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -17.962% | 1 | 71 | -81.693% |
| 2026-08-31 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -28.145% | 2 | 70 | -84.981% |
| 2026-08-27 | 18.0800 | 18.4400 | 18.0800 | 18.4400 | -5.387% | 6 | 70 | -89.208% |
| 2026-08-26 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -2.890% | 2 | 70 | -89.790% |
| 2026-08-25 | 20.0800 | 20.0900 | 20.0400 | 20.0700 | -9.595% | 28 | 49 | -90.085% |
| 2026-08-24 | 22.1400 | 22.2000 | 22.0500 | 22.2000 | +13.905% | 4 | 49 | -91.036% |
| 2026-08-21 | 18.4600 | 19.4900 | 18.4600 | 19.4900 | +67.153% | 4 | 49 | -89.790% |
| 2026-08-07 | 12.0000 | 12.0000 | 11.6600 | 11.6600 | +26.739% | 2 | 47 | -82.933% |
| 2026-08-06 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | +71.004% | 102 | 82 | -78.370% |
| 2026-07-29 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | -16.199% | 2 | 83 | -63.011% |
| 2026-07-24 | 6.4000 | 6.4300 | 6.3700 | 6.4200 | +5.246% | 22 | 83 | -69.003% |
| 2026-07-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -22.687% | 1 | 82 | -67.377% |
| 2026-07-08 | 7.4700 | 7.9000 | 7.4700 | 7.8900 | -9.829% | 3 | 81 | -74.778% |
| 2026-07-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +0.575% | 6 | 87 | -77.257% |
| 2026-06-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.462% | 2 | 89 | -77.126% |
| 2026-06-25 | 8.7900 | 8.7900 | 8.6600 | 8.6600 | +9.898% | 2 | 88 | -77.021% |
| 2026-06-24 | 8.3600 | 8.3600 | 7.8800 | 7.8800 | -22.745% | 10 | 88 | -74.746% |
| 2026-06-22 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.692% | 2 | 87 | -80.490% |
| 2026-06-18 | 11.7200 | 11.7200 | 11.0500 | 11.0500 | -22.889% | 10 | 87 | -81.991% |
| 2026-06-17 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +3.242% | 4 | 87 | -86.113% |
| 2026-06-16 | 13.8500 | 13.8800 | 13.8500 | 13.8800 | -3.275% | 2 | 86 | -85.663% |
| 2026-06-15 | 14.2700 | 14.3500 | 14.2700 | 14.3500 | +42.079% | 2 | 86 | -86.132% |
| 2026-06-10 | 10.8500 | 10.8500 | 10.1000 | 10.1000 | -49.525% | 9 | 78 | -80.297% |
| 2026-05-26 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -11.850% | 1 | 77 | -90.055% |
| 2026-05-18 | 24.2700 | 24.2700 | 22.7000 | 22.7000 | -1.561% | 20 | 57 | -91.233% |
| 2026-05-15 | 23.0400 | 23.0600 | 23.0400 | 23.0600 | -18.082% | 4 | 57 | -91.370% |
| 2026-05-14 | 28.3200 | 28.3700 | 27.9800 | 28.1500 | +18.576% | 8 | 56 | -92.931% |
| 2026-05-05 | 24.1900 | 24.4000 | 23.7400 | 23.7400 | +1.410% | 108 | 56 | -91.618% |
| 2026-05-04 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -26.775% | 4 | 8 | -91.499% |
| 2026-04-24 | 31.7600 | 31.9700 | 31.7600 | 31.9700 | -2.708% | 4 | 4 | -93.775% |
| 2026-04-23 | 32.5300 | 32.8600 | 32.5300 | 32.8600 | -14.427% | 4 | 4 | -93.944% |
| 2026-04-20 | 38.3700 | 38.4000 | 38.3700 | 38.4000 | -7.825% | 2 | 4 | -94.818% |
| 2026-04-14 | 41.8500 | 42.0400 | 41.5000 | 41.6600 | +3.555% | 8 | 4 | -95.223% |
| 2026-04-02 | 40.1800 | 40.2300 | 40.1800 | 40.2300 | 0.000% | 2 | 0 | -95.053% |