GLD270331C00550000
GLD Mar 31 2027 550.00 Call
optionOPRA
EODNov 3, 2026
0.71USD-4.054%(-0.03)3Vol6,160OI
GLD270331C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 3 | 6,157 | 0.000% |
| 2026-10-26 | 0.9000 | 0.9000 | 0.7400 | 0.7400 | -17.778% | 3 | 6,157 | -4.054% |
| 2026-10-20 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -13.462% | 3 | 6,157 | -21.111% |
| 2026-10-19 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 0.000% | 3 | 6,157 | -31.731% |
| 2026-10-14 | 1.0700 | 1.1700 | 1.0400 | 1.0400 | -20.000% | 8 | 6,159 | -31.731% |
| 2026-10-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 29 | 6,188 | -45.385% |
| 2026-10-12 | 1.5200 | 1.5200 | 1.3200 | 1.3200 | -8.333% | 2 | 6,188 | -46.212% |
| 2026-10-09 | 1.4000 | 1.5400 | 1.4000 | 1.4400 | +2.857% | 13 | 6,180 | -50.694% |
| 2026-10-07 | 1.1600 | 1.5700 | 1.1600 | 1.4000 | +3.704% | 4 | 6,238 | -49.286% |
| 2026-10-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 61 | 6,238 | -47.407% |
| 2026-10-02 | 1.6100 | 1.6100 | 1.3800 | 1.3800 | -13.750% | 105 | 6,138 | -48.551% |
| 2026-09-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 20 | 6,139 | -55.625% |
| 2026-09-29 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | +2.516% | 21 | 6,120 | -56.442% |
| 2026-09-28 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | -18.462% | 44 | 6,098 | -55.346% |
| 2026-09-24 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -15.217% | 202 | 6,096 | -63.590% |
| 2026-09-23 | 2.3700 | 2.4100 | 2.3000 | 2.3000 | -9.091% | 53 | 6,096 | -69.130% |
| 2026-09-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -4.167% | 2,800 | 3,347 | -71.937% |
| 2026-09-21 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.000% | 1 | 3,346 | -73.106% |
| 2026-09-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.257% | 6 | 3,352 | -76.333% |
| 2026-09-14 | 3.1100 | 3.2800 | 3.1000 | 3.2700 | -16.154% | 12 | 3,360 | -78.287% |
| 2026-09-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 1 | 3,360 | -81.795% |
| 2026-09-08 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -18.000% | 40 | 3,360 | -82.683% |
| 2026-09-03 | 5.0100 | 5.0100 | 5.0000 | 5.0000 | +31.579% | 2,801 | 560 | -85.800% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 12 | 558 | -81.316% |
| 2026-09-01 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -14.458% | 3 | 559 | -80.000% |
| 2026-08-31 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | -20.192% | 7 | 558 | -82.892% |
| 2026-08-28 | 6.3300 | 6.3300 | 5.2000 | 5.2000 | -26.761% | 4 | 555 | -86.346% |
| 2026-08-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 1 | 555 | -90.000% |
| 2026-08-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.250% | 1 | 555 | -90.000% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +22.511% | 1 | 554 | -91.125% |
| 2026-08-21 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +61.235% | 1 | 555 | -89.127% |
| 2026-08-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -20.588% | 1 | 554 | -82.469% |
| 2026-08-12 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +2.616% | 2 | 555 | -86.078% |
| 2026-08-10 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | +14.253% | 3 | 553 | -85.714% |
| 2026-08-07 | 4.4000 | 4.5000 | 4.3000 | 4.3500 | +25.723% | 4 | 555 | -83.678% |
| 2026-08-06 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | +6.462% | 2 | 556 | -79.480% |
| 2026-08-05 | 2.9100 | 3.3000 | 2.9100 | 3.2500 | +44.444% | 3 | 557 | -78.154% |
| 2026-08-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 1 | 558 | -68.444% |
| 2026-07-31 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +4.630% | 1 | 558 | -68.584% |
| 2026-07-29 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | +0.465% | 2 | 557 | -67.130% |
| 2026-07-28 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | -15.354% | 12 | 557 | -66.977% |
| 2026-07-24 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +0.794% | 1 | 556 | -72.047% |
| 2026-07-23 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.176% | 1 | 555 | -71.825% |
| 2026-07-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 1 | 555 | -72.157% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | -10.714% | 2 | 553 | -71.600% |
| 2026-07-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.464% | 2 | 553 | -74.643% |
| 2026-07-13 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | -14.887% | 130 | 504 | -73.004% |
| 2026-07-08 | 3.2400 | 3.2400 | 3.0900 | 3.0900 | +1.311% | 2 | 505 | -77.023% |
| 2026-07-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 2 | 503 | -76.721% |
| 2026-07-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.917% | 1 | 502 | -79.118% |
| 2026-06-24 | 3.6500 | 3.8600 | 3.6500 | 3.8600 | +7.222% | 2 | 502 | -81.606% |
| 2026-06-23 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | -10.000% | 29 | 473 | -80.278% |
| 2026-06-22 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | +2.564% | 8 | 465 | -82.250% |
| 2026-06-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.140% | 1 | 464 | -81.795% |
| 2026-06-10 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -15.283% | 1 | 463 | -84.187% |
| 2026-06-08 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | -21.248% | 2 | 462 | -86.604% |
| 2026-05-28 | 6.7000 | 6.7300 | 6.7000 | 6.7300 | -26.609% | 6 | 456 | -89.450% |
| 2026-05-15 | 9.3200 | 9.3200 | 9.1700 | 9.1700 | -26.932% | 2 | 456 | -92.257% |
| 2026-05-13 | 12.0500 | 13.3200 | 11.6400 | 12.5500 | -1.800% | 50 | 436 | -94.343% |
| 2026-05-08 | 12.9300 | 12.9300 | 12.7800 | 12.7800 | +4.156% | 2 | 436 | -94.444% |
| 2026-05-06 | 12.1900 | 12.2700 | 11.9200 | 12.2700 | +27.414% | 320 | 436 | -94.214% |
| 2026-05-05 | 9.6400 | 9.6400 | 9.6300 | 9.6300 | -12.455% | 2 | 596 | -92.627% |
| 2026-05-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.136% | 2 | 597 | -93.545% |
| 2026-05-01 | 10.7100 | 11.0100 | 10.6200 | 10.7700 | +5.176% | 4 | 597 | -93.408% |
| 2026-04-28 | 10.2000 | 10.5500 | 10.0000 | 10.2400 | -21.291% | 24 | 597 | -93.066% |
| 2026-04-24 | 13.4300 | 13.7200 | 13.0100 | 13.0100 | -5.588% | 16 | 602 | -94.543% |
| 2026-04-23 | 13.5900 | 13.8200 | 13.4000 | 13.7800 | -6.829% | 10 | 603 | -94.848% |
| 2026-04-21 | 14.5800 | 15.1200 | 14.5800 | 14.7900 | -17.604% | 6 | 599 | -95.199% |
| 2026-04-20 | 18.2600 | 18.2600 | 17.6900 | 17.9500 | -6.850% | 400 | 599 | -96.045% |
| 2026-04-17 | 18.9300 | 19.2700 | 18.9000 | 19.2700 | +9.926% | 398 | 401 | -96.316% |
| 2026-04-16 | 18.6700 | 18.7800 | 17.5300 | 17.5300 | -11.910% | 400 | 202 | -95.950% |
| 2026-04-14 | 19.0000 | 19.9000 | 19.0000 | 19.9000 | +19.735% | 3 | 3 | -96.432% |
| 2026-04-13 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -8.329% | 1 | 2 | -95.728% |
| 2026-04-10 | 18.1900 | 18.1900 | 18.1300 | 18.1300 | -7.311% | 2 | 2 | -96.084% |
| 2026-04-07 | 19.3500 | 19.6800 | 19.3500 | 19.5600 | -4.492% | 3 | 2 | -96.370% |
| 2026-04-02 | 20.5500 | 20.5500 | 20.4800 | 20.4800 | -6.270% | 2 | 1 | -96.533% |
| 2026-04-01 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | 0.000% | 1 | 0 | -96.751% |