GLD270331C00500000
GLD Mar 31 2027 500.00 Call
optionOPRA
EODNov 3, 2026
1.33USD+7.258%(+0.09)3Vol986OI
GLD270331C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +7.258% | 3 | 986 | 0.000% |
| 2026-11-02 | 1.1500 | 1.2600 | 1.1500 | 1.2400 | +5.983% | 21 | 991 | +7.258% |
| 2026-10-30 | 1.3100 | 1.3100 | 1.1500 | 1.1700 | -8.594% | 117 | 899 | +13.675% |
| 2026-10-29 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | -12.329% | 2 | 901 | +3.906% |
| 2026-10-27 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | +9.774% | 2 | 903 | -8.904% |
| 2026-10-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -16.875% | 2 | 903 | 0.000% |
| 2026-10-23 | 1.2200 | 1.6000 | 1.2200 | 1.6000 | +6.667% | 11 | 896 | -16.875% |
| 2026-10-22 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | -3.226% | 182 | 716 | -11.333% |
| 2026-10-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -15.301% | 5 | 716 | -14.194% |
| 2026-10-20 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -7.107% | 1 | 717 | -27.322% |
| 2026-10-19 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | -14.348% | 8 | 717 | -32.487% |
| 2026-10-16 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | +4.545% | 172 | 621 | -42.174% |
| 2026-10-15 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | +14.583% | 16 | 610 | -39.545% |
| 2026-10-14 | 1.9300 | 1.9900 | 1.8000 | 1.9200 | -23.810% | 55 | 596 | -30.729% |
| 2026-10-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -11.579% | 8 | 604 | -47.222% |
| 2026-10-09 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +19.748% | 25 | 616 | -53.333% |
| 2026-10-08 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | +1.277% | 4 | 614 | -44.118% |
| 2026-10-07 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | -5.622% | 2 | 613 | -43.404% |
| 2026-10-06 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | 0.000% | 6 | 619 | -46.586% |
| 2026-10-05 | 2.5300 | 2.5500 | 2.4800 | 2.4900 | -5.323% | 20 | 605 | -46.586% |
| 2026-10-02 | 2.8000 | 2.8100 | 2.6300 | 2.6300 | -6.071% | 16 | 603 | -49.430% |
| 2026-10-01 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | +1.818% | 206 | 655 | -52.500% |
| 2026-09-30 | 3.0000 | 3.1200 | 2.7500 | 2.7500 | -11.290% | 64 | 711 | -51.636% |
| 2026-09-29 | 2.9600 | 3.1100 | 2.9300 | 3.1000 | +8.772% | 7 | 708 | -57.097% |
| 2026-09-28 | 2.9900 | 2.9900 | 2.8000 | 2.8500 | -21.918% | 45 | 676 | -53.333% |
| 2026-09-25 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.888% | 1 | 676 | -63.562% |
| 2026-09-24 | 4.1000 | 4.1000 | 3.8000 | 3.9200 | -16.596% | 29 | 652 | -66.071% |
| 2026-09-23 | 4.6000 | 4.7500 | 4.6000 | 4.7000 | -13.761% | 54 | 653 | -71.702% |
| 2026-09-22 | 5.0000 | 5.4500 | 5.0000 | 5.4500 | +4.808% | 8 | 650 | -75.596% |
| 2026-09-21 | 5.6500 | 5.6500 | 5.2000 | 5.2000 | -18.110% | 51 | 600 | -74.423% |
| 2026-09-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.438% | 1 | 599 | -79.055% |
| 2026-09-17 | 6.7100 | 6.7500 | 6.2400 | 6.2600 | +13.818% | 807 | 538 | -78.754% |
| 2026-09-16 | 6.6000 | 6.6000 | 5.5000 | 5.5000 | -9.836% | 11 | 538 | -75.818% |
| 2026-09-14 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | -12.482% | 12 | 528 | -78.197% |
| 2026-09-10 | 7.4000 | 7.4000 | 6.9700 | 6.9700 | -17.024% | 2 | 527 | -80.918% |
| 2026-09-09 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.734% | 1 | 527 | -84.167% |
| 2026-09-08 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -7.845% | 1 | 526 | -83.100% |
| 2026-09-04 | 8.1000 | 8.5400 | 7.9500 | 8.5400 | -12.857% | 41 | 526 | -84.426% |
| 2026-09-03 | 9.3000 | 9.8000 | 9.3000 | 9.8000 | +33.880% | 11 | 527 | -86.429% |
| 2026-09-02 | 6.9500 | 7.3200 | 6.9500 | 7.3200 | +13.488% | 2 | 529 | -81.831% |
| 2026-09-01 | 6.9500 | 7.0500 | 6.4500 | 6.4500 | -19.375% | 14 | 521 | -79.380% |
| 2026-08-31 | 8.8000 | 8.8000 | 8.0000 | 8.0000 | -17.184% | 41 | 490 | -83.375% |
| 2026-08-28 | 11.8500 | 11.8500 | 9.6600 | 9.6600 | -26.651% | 18 | 495 | -86.232% |
| 2026-08-27 | 12.2200 | 13.1700 | 12.0900 | 13.1700 | +2.093% | 12 | 498 | -89.901% |
| 2026-08-26 | 13.3000 | 13.3000 | 12.6000 | 12.9000 | -8.834% | 7 | 493 | -89.690% |
| 2026-08-25 | 13.0000 | 14.1500 | 12.9700 | 14.1500 | -0.492% | 9 | 488 | -90.601% |
| 2026-08-24 | 14.6500 | 14.8800 | 13.9000 | 14.2200 | +6.998% | 18 | 493 | -90.647% |
| 2026-08-21 | 12.1500 | 13.4300 | 11.8500 | 13.2900 | +31.324% | 55 | 441 | -89.992% |
| 2026-08-20 | 9.2000 | 10.1200 | 9.1300 | 10.1200 | -0.784% | 12 | 440 | -86.858% |
| 2026-08-19 | 9.0000 | 10.2000 | 9.0000 | 10.2000 | +30.769% | 26 | 424 | -86.961% |
| 2026-08-17 | 7.9900 | 8.0400 | 7.8000 | 7.8000 | +11.908% | 3 | 424 | -82.949% |
| 2026-08-13 | 7.7000 | 7.7000 | 6.9700 | 6.9700 | -20.160% | 10 | 421 | -80.918% |
| 2026-08-12 | 9.3500 | 9.3500 | 8.7300 | 8.7300 | +5.181% | 5 | 420 | -84.765% |
| 2026-08-11 | 9.0700 | 9.0700 | 8.3000 | 8.3000 | -7.982% | 10 | 414 | -83.976% |
| 2026-08-10 | 7.4200 | 9.0200 | 7.3600 | 9.0200 | +16.537% | 12 | 408 | -85.255% |
| 2026-08-07 | 7.9500 | 8.4000 | 7.5000 | 7.7400 | +30.084% | 68 | 417 | -82.817% |
| 2026-08-06 | 6.0000 | 6.2700 | 5.8400 | 5.9500 | -0.833% | 351 | 379 | -77.647% |
| 2026-08-05 | 5.2400 | 6.1000 | 5.1500 | 6.0000 | +59.574% | 310 | 373 | -77.833% |
| 2026-08-04 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | +8.046% | 2 | 374 | -64.628% |
| 2026-08-03 | 3.3700 | 3.6500 | 3.3000 | 3.4800 | -4.658% | 8 | 372 | -61.782% |
| 2026-07-31 | 3.6500 | 4.0000 | 3.6200 | 3.6500 | -13.095% | 13 | 377 | -63.562% |
| 2026-07-30 | 4.0600 | 4.2000 | 4.0300 | 4.2000 | +1.205% | 5 | 376 | -68.333% |
| 2026-07-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +12.162% | 1 | 376 | -67.952% |
| 2026-07-28 | 3.8500 | 3.8500 | 3.6500 | 3.7000 | -8.416% | 6 | 376 | -64.054% |
| 2026-07-27 | 4.1700 | 4.1700 | 4.0400 | 4.0400 | -4.265% | 12 | 371 | -67.079% |
| 2026-07-24 | 4.3400 | 4.3400 | 4.1700 | 4.2200 | -2.088% | 4 | 369 | -68.483% |
| 2026-07-23 | 4.2600 | 4.3400 | 4.1300 | 4.3100 | -10.208% | 15 | 358 | -69.142% |
| 2026-07-22 | 5.2000 | 5.2000 | 4.8000 | 4.8000 | +5.727% | 23 | 346 | -72.292% |
| 2026-07-21 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | +10.732% | 16 | 347 | -70.705% |
| 2026-07-20 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | +2.500% | 105 | 344 | -67.561% |
| 2026-07-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 3 | 344 | -66.750% |
| 2026-07-16 | 4.2200 | 4.3500 | 4.0500 | 4.0500 | -15.272% | 9 | 346 | -67.160% |
| 2026-07-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +13.270% | 1 | 345 | -72.176% |
| 2026-07-13 | 4.8300 | 4.8300 | 4.2200 | 4.2200 | -13.878% | 3 | 345 | -68.483% |
| 2026-07-10 | 5.0900 | 5.2300 | 4.9000 | 4.9000 | -10.092% | 17 | 344 | -72.857% |
| 2026-07-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +8.350% | 2 | 343 | -75.596% |
| 2026-07-08 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -14.746% | 1 | 342 | -73.559% |
| 2026-07-07 | 6.1500 | 6.1500 | 5.7100 | 5.9000 | +3.873% | 13 | 342 | -77.458% |
| 2026-07-06 | 5.8100 | 5.9500 | 5.5700 | 5.6800 | -2.906% | 51 | 335 | -76.585% |
| 2026-07-02 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +9.346% | 4 | 335 | -77.265% |
| 2026-07-01 | 5.5500 | 5.7000 | 5.2500 | 5.3500 | +10.309% | 13 | 335 | -75.140% |
| 2026-06-30 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | -9.346% | 5 | 330 | -72.577% |
| 2026-06-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -13.710% | 4 | 326 | -75.140% |
| 2026-06-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.826% | 6 | 324 | -78.548% |
| 2026-06-25 | 5.5400 | 5.7500 | 5.5400 | 5.7500 | +2.679% | 4 | 323 | -76.870% |
| 2026-06-24 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | -27.742% | 12 | 313 | -76.250% |
| 2026-06-18 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -23.795% | 2 | 313 | -82.839% |
| 2026-06-17 | 9.5000 | 10.1700 | 9.5000 | 10.1700 | +10.543% | 2 | 312 | -86.922% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 2 | 310 | -85.543% |
| 2026-06-15 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | +21.134% | 14 | 306 | -85.851% |
| 2026-06-12 | 7.6000 | 7.9000 | 7.6000 | 7.7600 | +17.576% | 5 | 306 | -82.861% |
| 2026-06-11 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -5.714% | 103 | 203 | -79.848% |
| 2026-06-10 | 7.6500 | 7.6500 | 7.0000 | 7.0000 | -22.222% | 24 | 203 | -81.000% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 203 | -85.222% |
| 2026-06-08 | 9.7000 | 9.8300 | 9.5000 | 9.5000 | -4.714% | 11 | 203 | -86.000% |
| 2026-06-05 | 10.8500 | 11.2200 | 9.9700 | 9.9700 | -21.061% | 20 | 194 | -86.660% |
| 2026-06-04 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +3.271% | 1 | 193 | -89.470% |
| 2026-06-03 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -8.390% | 1 | 192 | -89.125% |
| 2026-06-01 | 13.1400 | 13.3500 | 12.8800 | 13.3500 | -7.931% | 4 | 192 | -90.037% |
| 2026-05-29 | 15.6800 | 15.6800 | 14.5000 | 14.5000 | +20.934% | 6 | 187 | -90.828% |
| 2026-05-28 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -2.520% | 1 | 186 | -88.907% |
| 2026-05-27 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.889% | 1 | 185 | -89.187% |
| 2026-05-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.226% | 1 | 185 | -90.148% |
| 2026-05-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -6.501% | 5 | 181 | -90.466% |
| 2026-05-21 | 15.0800 | 15.0800 | 14.9200 | 14.9200 | -1.518% | 7 | 181 | -91.086% |
| 2026-05-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +14.773% | 1 | 182 | -91.221% |
| 2026-05-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -20.768% | 1 | 182 | -89.924% |
| 2026-05-18 | 16.6000 | 16.6600 | 16.1700 | 16.6600 | +2.209% | 6 | 180 | -92.017% |
| 2026-05-15 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -17.594% | 1 | 180 | -91.840% |
| 2026-05-14 | 20.5000 | 20.5000 | 19.7800 | 19.7800 | -4.213% | 4 | 179 | -93.276% |
| 2026-05-13 | 20.0700 | 20.7200 | 19.9100 | 20.6500 | +2.127% | 53 | 159 | -93.559% |
| 2026-05-12 | 20.0700 | 21.1800 | 19.8400 | 20.2200 | -9.124% | 50 | 175 | -93.422% |
| 2026-05-11 | 23.0000 | 23.0000 | 21.7900 | 22.2500 | +1.045% | 15 | 164 | -94.022% |
| 2026-05-08 | 21.2700 | 22.0700 | 21.2700 | 22.0200 | +22.674% | 36 | 164 | -93.960% |
| 2026-05-06 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +2.396% | 7 | 163 | -92.591% |
| 2026-05-05 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +10.809% | 1 | 165 | -92.413% |
| 2026-05-04 | 16.4500 | 16.4500 | 15.8200 | 15.8200 | -16.649% | 2 | 164 | -91.593% |
| 2026-05-01 | 18.4400 | 18.9800 | 18.3600 | 18.9800 | +3.716% | 152 | 89 | -92.993% |
| 2026-04-30 | 18.6300 | 18.6300 | 18.3000 | 18.3000 | +9.581% | 3 | 89 | -92.732% |
| 2026-04-29 | 16.1500 | 16.7000 | 16.1500 | 16.7000 | -5.968% | 2 | 88 | -92.036% |
| 2026-04-28 | 17.3500 | 17.7600 | 17.3500 | 17.7600 | -22.445% | 34 | 86 | -92.511% |
| 2026-04-23 | 23.1200 | 23.4500 | 22.9000 | 22.9000 | -9.163% | 13 | 62 | -94.192% |
| 2026-04-21 | 26.1200 | 26.1200 | 25.2100 | 25.2100 | -18.677% | 6 | 54 | -94.724% |
| 2026-04-17 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +1.673% | 1 | 54 | -95.710% |
| 2026-04-14 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | +14.024% | 1 | 55 | -95.638% |
| 2026-04-13 | 27.5000 | 27.5000 | 26.7400 | 26.7400 | -12.097% | 45 | 54 | -95.026% |
| 2026-04-09 | 31.1100 | 31.5700 | 30.3000 | 30.4200 | -7.762% | 7 | 10 | -95.628% |
| 2026-04-08 | 32.9800 | 32.9800 | 32.9800 | 32.9800 | +8.060% | 1 | 6 | -95.967% |
| 2026-04-07 | 29.8000 | 30.5200 | 29.8000 | 30.5200 | -2.461% | 7 | 5 | -95.642% |
| 2026-04-02 | 28.9100 | 31.2900 | 28.9100 | 31.2900 | -9.041% | 3 | 1 | -95.749% |
| 2026-04-01 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | 0.000% | 1 | 0 | -96.134% |