GLD270331C00505000
GLD Mar 31 2027 505.00 Call
optionOPRA
EODOct 30, 2026
1.23USD-20.130%(-0.31)1Vol223OI
GLD270331C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -20.130% | 1 | 223 | 0.000% |
| 2026-10-21 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -1.282% | 15 | 217 | -20.130% |
| 2026-10-20 | 1.6000 | 1.6300 | 1.5600 | 1.5600 | -14.286% | 40 | 195 | -21.154% |
| 2026-10-19 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | -33.818% | 2 | 195 | -32.418% |
| 2026-10-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +26.728% | 10 | 191 | -55.273% |
| 2026-10-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -9.583% | 1 | 190 | -43.318% |
| 2026-10-05 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | +2.564% | 42 | 174 | -48.750% |
| 2026-10-02 | 2.6400 | 2.6400 | 2.3400 | 2.3400 | -11.698% | 12 | 181 | -47.436% |
| 2026-09-30 | 2.8900 | 2.8900 | 2.6500 | 2.6500 | -5.357% | 4 | 181 | -53.585% |
| 2026-09-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 2 | 181 | -56.071% |
| 2026-09-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -28.378% | 1 | 181 | -53.585% |
| 2026-09-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -24.490% | 3 | 178 | -66.757% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.871% | 1 | 179 | -74.898% |
| 2026-09-21 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -16.348% | 1 | 179 | -74.428% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.880% | 21 | 196 | -78.609% |
| 2026-09-16 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -25.972% | 1 | 196 | -76.923% |
| 2026-09-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -12.195% | 1 | 195 | -82.917% |
| 2026-08-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -33.333% | 2 | 194 | -85.000% |
| 2026-08-27 | 12.1800 | 12.3000 | 12.1800 | 12.3000 | +3.797% | 11 | 204 | -90.000% |
| 2026-08-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.123% | 10 | 194 | -89.620% |
| 2026-08-24 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +9.120% | 1 | 193 | -90.982% |
| 2026-08-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +46.199% | 10 | 183 | -90.160% |
| 2026-08-20 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | +19.247% | 2 | 182 | -85.614% |
| 2026-08-07 | 7.6900 | 7.6900 | 7.1700 | 7.1700 | +28.036% | 21 | 189 | -82.845% |
| 2026-08-06 | 5.8300 | 5.8300 | 5.6000 | 5.6000 | -1.235% | 28 | 189 | -78.036% |
| 2026-08-05 | 5.5200 | 5.6700 | 5.5200 | 5.6700 | +43.544% | 2 | 189 | -78.307% |
| 2026-07-24 | 3.8800 | 3.9500 | 3.8800 | 3.9500 | -15.054% | 2 | 190 | -68.861% |
| 2026-07-10 | 4.8300 | 4.9000 | 4.4000 | 4.6500 | -11.932% | 160 | 240 | -73.548% |
| 2026-07-08 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | -3.473% | 2 | 240 | -76.705% |
| 2026-07-02 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +0.923% | 28 | 241 | -77.514% |
| 2026-06-26 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -12.581% | 1 | 241 | -77.306% |
| 2026-06-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -22.500% | 1 | 242 | -80.161% |
| 2026-06-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.257% | 1 | 242 | -84.625% |
| 2026-06-15 | 9.0000 | 9.0000 | 8.6500 | 8.7200 | +21.280% | 66 | 184 | -85.894% |
| 2026-06-12 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -14.405% | 1 | 183 | -82.893% |
| 2026-06-09 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -16.000% | 26 | 157 | -85.357% |
| 2026-06-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -22.720% | 1 | 157 | -87.700% |
| 2026-05-28 | 14.9000 | 14.9000 | 12.9400 | 12.9400 | -16.516% | 4 | 156 | -90.495% |
| 2026-05-18 | 15.5100 | 15.5100 | 15.5000 | 15.5000 | -25.481% | 2 | 155 | -92.065% |
| 2026-05-11 | 20.8200 | 20.8200 | 20.8000 | 20.8000 | +6.721% | 2 | 156 | -94.087% |
| 2026-05-07 | 19.6000 | 19.6000 | 19.4900 | 19.4900 | +1.142% | 2 | 156 | -93.689% |
| 2026-05-06 | 19.0900 | 19.2700 | 19.0900 | 19.2700 | +22.117% | 4 | 157 | -93.617% |
| 2026-05-05 | 15.9000 | 15.9000 | 15.7800 | 15.7800 | -10.948% | 2 | 157 | -92.205% |
| 2026-05-01 | 17.2900 | 17.7300 | 17.2900 | 17.7200 | +2.133% | 8 | 153 | -93.059% |
| 2026-04-30 | 17.0900 | 17.3500 | 17.0900 | 17.3500 | +8.438% | 66 | 153 | -92.911% |
| 2026-04-29 | 14.9500 | 16.0000 | 14.9500 | 16.0000 | -2.498% | 14 | 121 | -92.313% |
| 2026-04-28 | 16.5500 | 16.5500 | 16.4100 | 16.4100 | -17.372% | 4 | 114 | -92.505% |
| 2026-04-27 | 20.1500 | 20.1500 | 19.8600 | 19.8600 | -8.732% | 2 | 112 | -93.807% |
| 2026-04-23 | 22.0000 | 22.0000 | 21.7100 | 21.7600 | -21.586% | 4 | 113 | -94.347% |
| 2026-04-16 | 27.8600 | 27.8600 | 27.7500 | 27.7500 | -4.868% | 2 | 110 | -95.568% |
| 2026-04-14 | 29.1100 | 29.1700 | 29.1100 | 29.1700 | +16.867% | 4 | 110 | -95.783% |
| 2026-04-13 | 24.9700 | 24.9700 | 24.9600 | 24.9600 | -16.522% | 90 | 110 | -95.072% |
| 2026-04-08 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +3.460% | 1 | 22 | -95.886% |
| 2026-04-02 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -15.125% | 1 | 20 | -95.744% |
| 2026-04-01 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | 0.000% | 20 | 0 | -96.388% |