GLD270331C00525000
GLD Mar 31 2027 525.00 Call
optionOPRA
InactiveOct 23, 2026
1.05USD-0.943%(-0.01)1Vol322OI
GLD270331C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 1 | 322 | 0.000% |
| 2026-10-22 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | -24.286% | 3 | 319 | -0.943% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 2 | 319 | -25.000% |
| 2026-10-16 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +8.333% | 1 | 320 | -32.692% |
| 2026-10-14 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | -26.904% | 16 | 304 | -27.083% |
| 2026-10-06 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +8.840% | 1 | 303 | -46.701% |
| 2026-10-05 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | -4.737% | 2 | 302 | -41.989% |
| 2026-10-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 2 | 302 | -44.737% |
| 2026-09-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -36.102% | 1 | 303 | -47.500% |
| 2026-09-23 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -19.744% | 1 | 303 | -66.454% |
| 2026-09-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -20.408% | 1 | 302 | -73.077% |
| 2026-09-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.222% | 1 | 302 | -78.571% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +16.236% | 1 | 303 | -83.333% |
| 2026-09-08 | 5.7000 | 5.7000 | 5.4200 | 5.4200 | -11.870% | 3 | 302 | -80.627% |
| 2026-09-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.818% | 2 | 300 | -82.927% |
| 2026-08-20 | 6.6000 | 6.6000 | 6.5500 | 6.6000 | +16.814% | 143 | 220 | -84.091% |
| 2026-08-07 | 6.1700 | 6.1700 | 5.6500 | 5.6500 | +29.291% | 143 | 252 | -81.416% |
| 2026-08-06 | 4.3200 | 4.3700 | 4.2500 | 4.3700 | +61.852% | 14 | 254 | -75.973% |
| 2026-07-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -13.738% | 1 | 255 | -61.111% |
| 2026-07-27 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +5.034% | 1 | 256 | -66.454% |
| 2026-07-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -20.533% | 1 | 255 | -64.765% |
| 2026-07-15 | 3.6700 | 3.8000 | 3.6700 | 3.7500 | +7.143% | 6 | 257 | -72.000% |
| 2026-07-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.417% | 20 | 257 | -70.000% |
| 2026-07-10 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -4.835% | 2 | 257 | -71.925% |
| 2026-07-09 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -2.239% | 2 | 257 | -73.282% |
| 2026-07-07 | 4.3200 | 4.3700 | 4.0200 | 4.0200 | -42.158% | 14 | 253 | -73.881% |
| 2026-06-15 | 7.0000 | 7.0000 | 6.8500 | 6.9500 | +7.919% | 11 | 247 | -84.892% |
| 2026-06-09 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -8.652% | 3 | 247 | -83.696% |
| 2026-06-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -40.406% | 3 | 244 | -85.106% |
| 2026-05-28 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -0.505% | 1 | 243 | -91.124% |
| 2026-05-18 | 11.8700 | 11.8900 | 11.8200 | 11.8900 | -20.148% | 4 | 244 | -91.169% |
| 2026-05-14 | 14.9800 | 14.9800 | 14.8900 | 14.8900 | -9.921% | 2 | 245 | -92.948% |
| 2026-05-11 | 16.4600 | 16.5300 | 16.4600 | 16.5300 | +0.547% | 4 | 244 | -93.648% |
| 2026-05-08 | 16.4600 | 16.4600 | 16.4400 | 16.4400 | +27.838% | 2 | 244 | -93.613% |
| 2026-05-05 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -11.493% | 1 | 244 | -91.835% |
| 2026-05-01 | 14.0900 | 14.5300 | 13.9400 | 14.5300 | +18.130% | 4 | 242 | -92.774% |
| 2026-04-29 | 12.5200 | 13.2500 | 12.3000 | 12.3000 | -27.176% | 365 | 242 | -91.463% |
| 2026-04-24 | 17.1300 | 17.4200 | 16.8100 | 16.8900 | -3.870% | 20 | 27 | -93.783% |
| 2026-04-23 | 17.9100 | 17.9100 | 17.3400 | 17.5700 | -22.428% | 8 | 28 | -94.024% |
| 2026-04-20 | 22.4400 | 22.6500 | 22.4400 | 22.6500 | -6.905% | 2 | 25 | -95.364% |
| 2026-04-17 | 24.3400 | 24.3400 | 24.3300 | 24.3300 | +5.462% | 2 | 25 | -95.684% |
| 2026-04-16 | 23.4900 | 23.4900 | 23.0700 | 23.0700 | -4.314% | 4 | 24 | -95.449% |
| 2026-04-15 | 23.8500 | 24.1100 | 23.8500 | 24.1100 | +4.553% | 2 | 23 | -95.645% |
| 2026-04-14 | 22.9200 | 23.0600 | 22.9200 | 23.0600 | -2.823% | 2 | 23 | -95.447% |
| 2026-04-10 | 23.4400 | 23.7300 | 23.4400 | 23.7300 | -4.622% | 22 | 22 | -95.575% |
| 2026-04-09 | 24.5900 | 24.8800 | 24.5900 | 24.8800 | +2.387% | 2 | 1 | -95.780% |
| 2026-04-07 | 24.0300 | 24.3000 | 24.0300 | 24.3000 | 0.000% | 2 | 0 | -95.679% |