GLD270331C00490000
GLD Mar 31 2027 490.00 Call
optionOPRA
EODNov 3, 2026
1.43USD+0.704%(+0.01)5Vol323OI
GLD270331C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +0.704% | 5 | 318 | 0.000% |
| 2026-11-02 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | -37.991% | 4 | 315 | +0.704% |
| 2026-10-19 | 2.3700 | 2.3700 | 2.2800 | 2.2900 | -1.293% | 3 | 313 | -37.555% |
| 2026-10-14 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | -19.164% | 2 | 315 | -38.362% |
| 2026-10-07 | 2.7200 | 2.8700 | 2.6600 | 2.8700 | -5.902% | 4 | 312 | -50.174% |
| 2026-10-05 | 3.1000 | 3.1000 | 3.0100 | 3.0500 | -8.683% | 21 | 301 | -53.115% |
| 2026-10-02 | 3.3700 | 3.3700 | 3.3400 | 3.3400 | -0.595% | 3 | 298 | -57.186% |
| 2026-09-30 | 3.6500 | 3.6500 | 3.3600 | 3.3600 | -37.196% | 3 | 297 | -57.440% |
| 2026-09-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -27.012% | 2 | 296 | -73.271% |
| 2026-09-15 | 7.0300 | 7.3300 | 7.0300 | 7.3300 | +4.565% | 7 | 303 | -80.491% |
| 2026-09-14 | 6.6900 | 7.1000 | 6.6300 | 7.0100 | -23.638% | 21 | 295 | -79.601% |
| 2026-09-04 | 9.3300 | 9.3300 | 9.1800 | 9.1800 | +8.897% | 3 | 298 | -84.423% |
| 2026-09-02 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +2.680% | 1 | 298 | -83.037% |
| 2026-09-01 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -10.664% | 1 | 297 | -82.582% |
| 2026-08-31 | 10.1500 | 10.1500 | 9.1900 | 9.1900 | -20.912% | 67 | 272 | -84.440% |
| 2026-08-28 | 13.9900 | 13.9900 | 11.6200 | 11.6200 | -19.529% | 7 | 271 | -87.694% |
| 2026-08-27 | 14.0100 | 14.4400 | 13.8900 | 14.4400 | -6.112% | 7 | 278 | -90.097% |
| 2026-08-25 | 14.9300 | 15.3800 | 14.9300 | 15.3800 | -5.412% | 2 | 278 | -90.702% |
| 2026-08-24 | 16.8000 | 16.9400 | 15.8700 | 16.2600 | +5.243% | 7 | 282 | -91.205% |
| 2026-08-21 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +45.755% | 4 | 286 | -90.744% |
| 2026-08-20 | 10.6000 | 10.6000 | 10.5400 | 10.6000 | -3.373% | 76 | 232 | -86.509% |
| 2026-08-19 | 11.0100 | 11.0500 | 10.9700 | 10.9700 | +17.452% | 3 | 234 | -86.964% |
| 2026-08-17 | 9.2700 | 9.3400 | 9.2700 | 9.3400 | +8.605% | 2 | 235 | -84.690% |
| 2026-08-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.568% | 3 | 235 | -83.372% |
| 2026-08-13 | 8.7700 | 8.7700 | 8.0700 | 8.0700 | -19.701% | 3 | 238 | -82.280% |
| 2026-08-12 | 10.7000 | 10.7000 | 10.0500 | 10.0500 | -0.495% | 5 | 241 | -85.771% |
| 2026-08-11 | 10.0500 | 10.3700 | 10.0300 | 10.1000 | -1.655% | 16 | 234 | -85.842% |
| 2026-08-10 | 8.5600 | 10.2700 | 8.4100 | 10.2700 | +15.393% | 5 | 235 | -86.076% |
| 2026-08-07 | 9.3000 | 9.4200 | 8.7500 | 8.9000 | +29.360% | 11 | 235 | -83.933% |
| 2026-08-06 | 7.1300 | 7.2400 | 6.8200 | 6.8800 | +1.176% | 125 | 232 | -79.215% |
| 2026-08-05 | 6.1600 | 6.9000 | 6.0500 | 6.8000 | +56.322% | 7 | 236 | -78.971% |
| 2026-08-04 | 4.3200 | 4.4100 | 4.3000 | 4.3500 | +6.098% | 5 | 233 | -67.126% |
| 2026-08-03 | 3.8600 | 4.1000 | 3.7700 | 4.1000 | -4.429% | 4 | 232 | -65.122% |
| 2026-07-31 | 4.2600 | 4.4000 | 4.2000 | 4.2900 | -10.811% | 10 | 239 | -66.667% |
| 2026-07-30 | 4.6400 | 4.8200 | 4.6100 | 4.8100 | +12.383% | 6 | 235 | -70.270% |
| 2026-07-28 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | -9.130% | 3 | 237 | -66.589% |
| 2026-07-27 | 4.7200 | 4.7300 | 4.6100 | 4.7100 | -1.670% | 12 | 231 | -69.639% |
| 2026-07-24 | 4.8500 | 4.9000 | 4.7900 | 4.7900 | -1.237% | 3 | 228 | -70.146% |
| 2026-07-23 | 4.8200 | 4.8900 | 4.6900 | 4.8500 | -12.770% | 13 | 217 | -70.515% |
| 2026-07-22 | 5.5100 | 5.5600 | 5.5100 | 5.5600 | +8.171% | 3 | 216 | -74.281% |
| 2026-07-21 | 5.1300 | 5.1400 | 5.0100 | 5.1400 | +11.255% | 11 | 208 | -72.179% |
| 2026-07-20 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -15.074% | 1 | 207 | -69.048% |
| 2026-07-15 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +12.629% | 1 | 206 | -73.713% |
| 2026-07-13 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -14.513% | 1 | 205 | -70.393% |
| 2026-07-10 | 5.7700 | 5.9200 | 5.6500 | 5.6500 | -1.910% | 9 | 206 | -74.690% |
| 2026-07-08 | 5.7200 | 5.7600 | 5.6700 | 5.7600 | -10.420% | 21 | 216 | -75.174% |
| 2026-07-06 | 6.3800 | 6.7000 | 6.3800 | 6.4300 | +1.260% | 5 | 215 | -77.760% |
| 2026-07-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.098% | 1 | 215 | -77.480% |
| 2026-06-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.087% | 1 | 214 | -76.557% |
| 2026-06-29 | 5.9700 | 5.9700 | 5.7500 | 5.7500 | -17.857% | 2 | 214 | -75.130% |
| 2026-06-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.204% | 1 | 214 | -79.571% |
| 2026-06-25 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -25.896% | 1 | 213 | -77.691% |
| 2026-06-18 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | -9.896% | 7 | 213 | -83.468% |
| 2026-06-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -8.046% | 2 | 213 | -85.104% |
| 2026-06-16 | 10.5000 | 10.5000 | 10.4400 | 10.4400 | +0.385% | 5 | 210 | -86.303% |
| 2026-06-15 | 10.9500 | 10.9500 | 10.4000 | 10.4000 | +22.209% | 17 | 214 | -86.250% |
| 2026-06-11 | 7.5000 | 8.5100 | 7.5000 | 8.5100 | -14.558% | 3 | 214 | -83.196% |
| 2026-06-09 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -6.479% | 1 | 214 | -85.643% |
| 2026-06-08 | 11.1000 | 11.3000 | 10.6500 | 10.6500 | -6.167% | 106 | 316 | -86.573% |
| 2026-06-05 | 12.3000 | 12.3000 | 11.2500 | 11.3500 | -32.360% | 49 | 288 | -87.401% |
| 2026-05-21 | 16.0500 | 16.8200 | 15.9500 | 16.7800 | -1.178% | 4 | 288 | -91.478% |
| 2026-05-20 | 16.9700 | 16.9800 | 16.9700 | 16.9800 | -7.768% | 2 | 287 | -91.578% |
| 2026-05-18 | 18.6400 | 18.6400 | 18.3400 | 18.4100 | -1.340% | 52 | 312 | -92.232% |
| 2026-05-15 | 18.2700 | 18.6600 | 18.2700 | 18.6600 | -18.337% | 2 | 313 | -92.337% |
| 2026-05-13 | 22.4700 | 22.9800 | 22.2100 | 22.8500 | +0.044% | 14 | 309 | -93.742% |
| 2026-05-12 | 22.9000 | 23.8900 | 22.2800 | 22.8400 | -6.927% | 312 | 189 | -93.739% |
| 2026-05-11 | 24.5300 | 24.7300 | 24.3900 | 24.5400 | +4.204% | 36 | 195 | -94.173% |
| 2026-05-06 | 23.1400 | 23.5500 | 23.0400 | 23.5500 | +24.471% | 396 | 195 | -93.928% |
| 2026-05-04 | 19.1300 | 19.1300 | 18.9200 | 18.9200 | -10.797% | 4 | 56 | -92.442% |
| 2026-05-01 | 21.3100 | 21.3100 | 21.0400 | 21.2100 | +15.902% | 4 | 54 | -93.258% |
| 2026-04-29 | 18.2400 | 18.3000 | 18.2400 | 18.3000 | -9.852% | 24 | 54 | -92.186% |
| 2026-04-28 | 19.9100 | 20.3000 | 19.8700 | 20.3000 | -26.155% | 84 | 42 | -92.956% |
| 2026-04-22 | 27.4900 | 27.4900 | 27.4900 | 27.4900 | -18.524% | 1 | 2 | -94.798% |
| 2026-04-15 | 33.7200 | 33.7400 | 33.7200 | 33.7400 | -1.431% | 2 | 1 | -95.762% |
| 2026-04-02 | 33.6400 | 34.2300 | 33.6400 | 34.2300 | 0.000% | 6 | 0 | -95.822% |