GLD270331C00480000
GLD Mar 31 2027 480.00 Call
optionOPRA
EODNov 2, 2026
1.68USD-4.000%(-0.07)2Vol567OI
GLD270331C00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -4.000% | 2 | 566 | 0.000% |
| 2026-10-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 4 | 562 | -4.000% |
| 2026-10-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.948% | 12 | 552 | -13.846% |
| 2026-10-21 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -18.881% | 1 | 552 | -27.586% |
| 2026-10-14 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | -13.333% | 10 | 551 | -41.259% |
| 2026-10-08 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +1.227% | 6 | 546 | -49.091% |
| 2026-10-07 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -9.444% | 15 | 536 | -48.466% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 1 | 535 | -53.333% |
| 2026-10-05 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | -6.757% | 2 | 535 | -51.304% |
| 2026-10-02 | 4.3500 | 4.3500 | 3.7000 | 3.7000 | -12.941% | 11 | 540 | -54.595% |
| 2026-09-29 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -25.308% | 107 | 450 | -60.471% |
| 2026-09-25 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -5.482% | 5 | 445 | -70.475% |
| 2026-09-23 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -14.000% | 4 | 449 | -72.093% |
| 2026-09-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.580% | 1 | 448 | -76.000% |
| 2026-09-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.368% | 1 | 448 | -79.259% |
| 2026-09-17 | 9.1000 | 9.1100 | 8.4500 | 8.4700 | +1.803% | 400 | 330 | -80.165% |
| 2026-09-16 | 9.1500 | 9.1500 | 8.3200 | 8.3200 | +0.848% | 12 | 327 | -79.808% |
| 2026-09-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -33.360% | 1 | 326 | -79.636% |
| 2026-09-03 | 13.4000 | 13.4000 | 12.3800 | 12.3800 | +31.702% | 2 | 326 | -86.430% |
| 2026-09-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.642% | 1 | 326 | -82.128% |
| 2026-09-01 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -13.438% | 1 | 325 | -82.013% |
| 2026-08-31 | 11.7000 | 11.7000 | 10.7900 | 10.7900 | -28.067% | 10 | 319 | -84.430% |
| 2026-08-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.868% | 1 | 319 | -88.800% |
| 2026-08-27 | 17.0000 | 17.0500 | 17.0000 | 17.0200 | +3.152% | 8 | 311 | -90.129% |
| 2026-08-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.714% | 2 | 309 | -89.818% |
| 2026-08-21 | 17.5500 | 17.5500 | 17.5000 | 17.5000 | +42.857% | 3 | 308 | -90.400% |
| 2026-08-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +19.512% | 2 | 307 | -86.286% |
| 2026-08-18 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -3.756% | 5 | 307 | -83.610% |
| 2026-08-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +7.576% | 1 | 306 | -84.225% |
| 2026-08-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.062% | 5 | 304 | -83.030% |
| 2026-08-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -13.778% | 4 | 304 | -82.680% |
| 2026-08-11 | 11.6200 | 11.7500 | 11.2500 | 11.2500 | -4.661% | 31 | 335 | -85.067% |
| 2026-08-10 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +17.413% | 40 | 344 | -85.763% |
| 2026-08-07 | 10.8300 | 10.8300 | 10.0500 | 10.0500 | +24.690% | 126 | 379 | -83.284% |
| 2026-08-06 | 8.0200 | 8.2300 | 8.0200 | 8.0600 | +56.505% | 6 | 382 | -79.156% |
| 2026-08-04 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +14.444% | 1 | 382 | -67.379% |
| 2026-08-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.821% | 1 | 383 | -62.667% |
| 2026-07-30 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +11.317% | 1 | 382 | -68.946% |
| 2026-07-28 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -12.747% | 25 | 401 | -65.432% |
| 2026-07-24 | 5.5500 | 5.6800 | 5.5000 | 5.5700 | -15.350% | 12 | 401 | -69.838% |
| 2026-07-22 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +8.046% | 1 | 400 | -74.468% |
| 2026-07-15 | 5.7700 | 6.0900 | 5.7700 | 6.0900 | +9.336% | 2 | 399 | -72.414% |
| 2026-07-13 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -25.733% | 2 | 399 | -69.838% |
| 2026-07-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.216% | 1 | 398 | -77.600% |
| 2026-07-07 | 7.6000 | 7.6700 | 7.6000 | 7.6700 | +8.028% | 2 | 398 | -78.096% |
| 2026-07-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 2 | 398 | -76.338% |
| 2026-07-02 | 7.6000 | 7.7000 | 7.3200 | 7.7000 | +13.737% | 3 | 396 | -78.182% |
| 2026-07-01 | 7.3000 | 7.3000 | 6.7700 | 6.7700 | +5.124% | 44 | 358 | -75.185% |
| 2026-06-30 | 6.6500 | 6.6500 | 6.4400 | 6.4400 | +1.577% | 2 | 356 | -73.913% |
| 2026-06-29 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -22.683% | 1 | 355 | -73.502% |
| 2026-06-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +12.022% | 1 | 354 | -79.512% |
| 2026-06-24 | 7.6200 | 7.6200 | 7.3200 | 7.3200 | -9.294% | 4 | 356 | -77.049% |
| 2026-06-23 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -10.333% | 2 | 354 | -79.182% |
| 2026-06-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.815% | 1 | 353 | -81.333% |
| 2026-06-18 | 10.6000 | 10.9600 | 9.8700 | 9.8700 | -19.429% | 6 | 351 | -82.979% |
| 2026-06-15 | 12.5500 | 12.5500 | 12.2500 | 12.2500 | +30.597% | 3 | 349 | -86.286% |
| 2026-06-10 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -23.987% | 5 | 354 | -82.090% |
| 2026-06-09 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +1.148% | 7 | 351 | -86.386% |
| 2026-06-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -4.688% | 2 | 349 | -86.230% |
| 2026-06-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -23.855% | 1 | 349 | -86.875% |
| 2026-06-02 | 16.7500 | 16.8100 | 16.7500 | 16.8100 | +1.817% | 2 | 350 | -90.006% |
| 2026-05-28 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -13.786% | 2 | 350 | -89.824% |
| 2026-05-19 | 19.1200 | 19.1500 | 18.9900 | 19.1500 | -6.994% | 4 | 350 | -91.227% |
| 2026-05-18 | 21.4200 | 21.4500 | 20.2500 | 20.5900 | -16.538% | 12 | 350 | -91.841% |
| 2026-05-14 | 24.5600 | 24.6700 | 24.5600 | 24.6700 | -6.055% | 2 | 350 | -93.190% |
| 2026-05-13 | 25.9500 | 27.2500 | 25.2800 | 26.2600 | +1.822% | 58 | 344 | -93.602% |
| 2026-05-12 | 25.9300 | 26.0100 | 25.7200 | 25.7900 | -6.150% | 6 | 346 | -93.486% |
| 2026-05-11 | 27.5600 | 27.5600 | 27.4800 | 27.4800 | +5.692% | 4 | 348 | -93.886% |
| 2026-05-06 | 26.1600 | 26.1600 | 25.8000 | 26.0000 | +19.760% | 642 | 348 | -93.538% |
| 2026-05-05 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -8.782% | 4 | 30 | -92.262% |
| 2026-04-30 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +10.698% | 1 | 28 | -92.941% |
| 2026-04-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.909% | 2 | 27 | -92.186% |
| 2026-04-28 | 22.8000 | 22.8000 | 22.6100 | 22.6100 | -12.023% | 44 | 25 | -92.570% |
| 2026-04-27 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -9.091% | 12 | 10 | -93.463% |
| 2026-04-24 | 28.2500 | 28.5900 | 28.2500 | 28.2700 | -11.656% | 3 | 19 | -94.057% |
| 2026-04-21 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -15.789% | 2 | 15 | -94.750% |
| 2026-04-17 | 38.5000 | 38.5000 | 38.0000 | 38.0000 | +2.925% | 12 | 15 | -95.579% |
| 2026-04-15 | 37.4000 | 37.4000 | 36.9200 | 36.9200 | -0.216% | 2 | 4 | -95.450% |
| 2026-04-14 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -0.243% | 2 | 3 | -95.459% |
| 2026-04-02 | 35.5000 | 37.0900 | 35.5000 | 37.0900 | -7.391% | 8 | 1 | -95.470% |
| 2026-04-01 | 40.8200 | 40.8200 | 40.0500 | 40.0500 | 0.000% | 2 | 0 | -95.805% |