GLD270331C00520000
GLD Mar 31 2027 520.00 Call
optionOPRA
EODOct 29, 2026
1.00USD-15.966%(-0.19)1Vol384OI
GLD270331C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.966% | 1 | 384 | 0.000% |
| 2026-10-22 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | -7.031% | 8 | 382 | -15.966% |
| 2026-10-20 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | -12.925% | 5 | 379 | -21.875% |
| 2026-10-19 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 379 | -31.973% |
| 2026-10-14 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | -20.635% | 6 | 377 | -33.333% |
| 2026-10-07 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | -1.047% | 6 | 377 | -47.090% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -11.982% | 3 | 376 | -47.644% |
| 2026-10-02 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -1.810% | 6 | 376 | -53.917% |
| 2026-09-29 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -21.908% | 2 | 376 | -54.751% |
| 2026-09-25 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -17.009% | 1 | 375 | -64.664% |
| 2026-09-23 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -14.750% | 4 | 374 | -70.674% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.793% | 1 | 374 | -75.000% |
| 2026-09-14 | 4.4000 | 4.6400 | 4.4000 | 4.6400 | -12.453% | 6 | 374 | -78.448% |
| 2026-09-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -16.535% | 4 | 370 | -81.132% |
| 2026-09-09 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +9.862% | 4 | 374 | -84.252% |
| 2026-09-08 | 5.5500 | 5.7800 | 5.5500 | 5.7800 | +13.333% | 2 | 372 | -82.699% |
| 2026-09-01 | 5.1200 | 5.4000 | 5.1000 | 5.1000 | -15.282% | 3 | 372 | -80.392% |
| 2026-08-31 | 6.2900 | 6.2900 | 6.0200 | 6.0200 | -19.303% | 17 | 357 | -83.389% |
| 2026-08-28 | 9.0500 | 9.3000 | 7.4600 | 7.4600 | -26.139% | 255 | 113 | -86.595% |
| 2026-08-27 | 9.5300 | 10.1000 | 9.4800 | 10.1000 | +0.498% | 10 | 117 | -90.099% |
| 2026-08-26 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -9.865% | 5 | 112 | -90.050% |
| 2026-08-25 | 10.2800 | 11.3500 | 10.2800 | 11.1500 | +5.189% | 24 | 95 | -91.031% |
| 2026-08-24 | 11.1800 | 11.1800 | 10.6000 | 10.6000 | +3.113% | 21 | 105 | -90.566% |
| 2026-08-21 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +45.816% | 1 | 105 | -90.272% |
| 2026-08-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.000% | 2 | 104 | -85.816% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +23.558% | 1 | 104 | -86.667% |
| 2026-08-17 | 6.1300 | 6.1300 | 6.0700 | 6.0700 | -2.097% | 2 | 104 | -83.526% |
| 2026-08-07 | 6.0000 | 6.3500 | 6.0000 | 6.2000 | +33.909% | 30 | 100 | -83.871% |
| 2026-08-06 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +70.221% | 40 | 80 | -78.402% |
| 2026-08-03 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -9.333% | 10 | 90 | -63.235% |
| 2026-07-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -22.680% | 10 | 90 | -66.667% |
| 2026-07-10 | 4.3800 | 4.3800 | 3.8800 | 3.8800 | -8.274% | 41 | 50 | -74.227% |
| 2026-07-09 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -8.639% | 2 | 50 | -76.359% |
| 2026-07-07 | 4.5700 | 4.6300 | 4.5700 | 4.6300 | +6.437% | 4 | 50 | -78.402% |
| 2026-07-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -40.411% | 2 | 50 | -77.011% |
| 2026-06-15 | 7.4500 | 7.4500 | 7.3000 | 7.3000 | +25.645% | 7 | 44 | -86.301% |
| 2026-06-10 | 5.7500 | 5.9200 | 5.7500 | 5.8100 | -49.258% | 45 | 15 | -82.788% |
| 2026-05-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -0.435% | 3 | 18 | -91.266% |
| 2026-05-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.091% | 1 | 17 | -91.304% |
| 2026-05-18 | 13.0500 | 13.0500 | 10.9500 | 12.6500 | -1.095% | 6 | 15 | -92.095% |
| 2026-05-15 | 12.8800 | 12.8800 | 12.7900 | 12.7900 | -20.312% | 2 | 16 | -92.181% |
| 2026-05-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +3.215% | 3 | 16 | -93.769% |
| 2026-05-12 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +16.742% | 3 | 13 | -93.569% |
| 2026-05-05 | 13.1300 | 13.3200 | 13.1300 | 13.3200 | -6.657% | 8 | 13 | -92.492% |
| 2026-05-01 | 14.1200 | 14.2700 | 14.1200 | 14.2700 | +4.849% | 2 | 10 | -92.992% |
| 2026-04-29 | 13.2700 | 13.6100 | 13.1200 | 13.6100 | -0.802% | 6 | 10 | -92.652% |
| 2026-04-28 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -21.600% | 1 | 9 | -92.711% |
| 2026-04-27 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.508% | 1 | 8 | -94.286% |
| 2026-04-23 | 19.4700 | 19.4700 | 18.3400 | 18.5200 | -10.053% | 14 | 8 | -94.600% |
| 2026-04-22 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -11.707% | 1 | 6 | -95.143% |
| 2026-04-20 | 23.2900 | 23.3200 | 23.2900 | 23.3200 | -8.080% | 4 | 5 | -95.712% |
| 2026-04-17 | 25.5300 | 25.5300 | 25.3700 | 25.3700 | +6.151% | 2 | 3 | -96.058% |
| 2026-04-14 | 23.9600 | 23.9600 | 23.9000 | 23.9000 | +4.367% | 2 | 2 | -95.816% |
| 2026-04-13 | 23.0900 | 23.0900 | 22.9000 | 22.9000 | -15.122% | 2 | 2 | -95.633% |
| 2026-04-08 | 26.9800 | 26.9800 | 26.9800 | 26.9800 | +1.620% | 1 | 2 | -96.294% |
| 2026-04-02 | 26.6800 | 26.6800 | 26.5500 | 26.5500 | 0.000% | 2 | 0 | -96.234% |