GLD270331C00570000
GLD Mar 31 2027 570.00 Call
optionOPRA
EODNov 3, 2026
0.63USD+5.000%(+0.03)2Vol502OI
GLD270331C00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 2 | 504 | 0.000% |
| 2026-10-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 1 | 504 | +5.000% |
| 2026-10-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -21.000% | 1 | 504 | -20.253% |
| 2026-10-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 3 | 502 | -37.000% |
| 2026-10-08 | 1.0300 | 1.0400 | 0.9200 | 0.9500 | -15.179% | 14 | 515 | -33.684% |
| 2026-10-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -13.846% | 3 | 515 | -43.750% |
| 2026-09-28 | 1.4600 | 1.4600 | 1.3000 | 1.3000 | -34.673% | 3 | 512 | -51.538% |
| 2026-09-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -4.785% | 2 | 512 | -68.342% |
| 2026-09-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -8.333% | 1 | 512 | -69.856% |
| 2026-09-21 | 2.2100 | 2.2800 | 2.2000 | 2.2800 | -13.962% | 4 | 513 | -72.368% |
| 2026-09-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 11 | 513 | -76.226% |
| 2026-09-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.301% | 2 | 511 | -79.677% |
| 2026-09-09 | 3.6800 | 3.8500 | 3.6600 | 3.6600 | -12.230% | 12 | 500 | -82.787% |
| 2026-09-03 | 3.9500 | 4.3000 | 3.9500 | 4.1700 | +24.478% | 3 | 499 | -84.892% |
| 2026-08-31 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -42.241% | 1 | 499 | -81.194% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 10 | 499 | -89.138% |
| 2026-08-24 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +2.521% | 4 | 496 | -89.672% |
| 2026-08-21 | 5.0800 | 5.9500 | 5.0800 | 5.9500 | +29.348% | 14 | 497 | -89.412% |
| 2026-08-20 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | +19.481% | 18 | 508 | -86.304% |
| 2026-08-19 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +11.594% | 28 | 508 | -83.636% |
| 2026-08-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +9.524% | 5 | 503 | -81.739% |
| 2026-08-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -25.355% | 2 | 501 | -80.000% |
| 2026-08-11 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +15.616% | 19 | 520 | -85.071% |
| 2026-08-10 | 3.3000 | 3.6500 | 3.3000 | 3.6500 | +26.736% | 23 | 515 | -82.740% |
| 2026-08-06 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +52.381% | 3 | 515 | -78.125% |
| 2026-08-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +10.526% | 2 | 515 | -66.667% |
| 2026-08-03 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | -18.182% | 2 | 514 | -63.158% |
| 2026-07-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -1.415% | 3 | 511 | -69.856% |
| 2026-07-21 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | -7.424% | 2 | 509 | -70.283% |
| 2026-07-17 | 3.1500 | 3.1500 | 2.2900 | 2.2900 | +6.019% | 2 | 508 | -72.489% |
| 2026-07-16 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | +14.894% | 4 | 506 | -70.833% |
| 2026-07-13 | 2.2000 | 2.2000 | 1.8800 | 1.8800 | -21.667% | 32 | 633 | -66.489% |
| 2026-07-10 | 2.6600 | 2.6600 | 2.3800 | 2.4000 | -2.834% | 466 | 749 | -73.750% |
| 2026-07-08 | 2.5800 | 2.6100 | 2.2900 | 2.4700 | -15.986% | 118 | 717 | -74.494% |
| 2026-07-07 | 2.6600 | 2.9400 | 2.6600 | 2.9400 | +8.889% | 2 | 718 | -78.571% |
| 2026-07-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +4.651% | 2 | 718 | -76.667% |
| 2026-06-30 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.371% | 1 | 717 | -75.581% |
| 2026-06-29 | 2.5700 | 2.7900 | 2.5700 | 2.6700 | -5.654% | 8 | 719 | -76.404% |
| 2026-06-26 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | -5.667% | 32 | 718 | -77.739% |
| 2026-06-23 | 3.2500 | 3.2500 | 2.9900 | 3.0000 | -33.628% | 46 | 718 | -79.000% |
| 2026-06-15 | 4.3500 | 4.8500 | 4.2600 | 4.5200 | +23.836% | 89 | 670 | -86.062% |
| 2026-06-11 | 3.3500 | 3.6500 | 3.3500 | 3.6500 | -23.158% | 3 | 671 | -82.740% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | -16.667% | 6 | 670 | -86.737% |
| 2026-06-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.938% | 2 | 670 | -88.947% |
| 2026-05-28 | 5.7500 | 6.5000 | 5.7000 | 6.4000 | +15.315% | 12 | 664 | -90.156% |
| 2026-05-27 | 5.6000 | 5.6000 | 5.3500 | 5.5500 | -5.128% | 22 | 653 | -88.649% |
| 2026-05-26 | 6.2400 | 6.5500 | 5.6000 | 5.8500 | -15.827% | 4 | 652 | -89.231% |
| 2026-05-19 | 6.6000 | 7.0000 | 6.6000 | 6.9500 | -20.023% | 4 | 654 | -90.935% |
| 2026-05-18 | 8.4600 | 8.6900 | 8.4600 | 8.6900 | +4.699% | 2 | 654 | -92.750% |
| 2026-05-15 | 8.2700 | 8.3000 | 8.2700 | 8.3000 | -10.560% | 2 | 654 | -92.410% |
| 2026-05-14 | 9.4400 | 9.4400 | 9.2800 | 9.2800 | -1.799% | 2 | 655 | -93.211% |
| 2026-05-13 | 9.5900 | 9.6100 | 9.3200 | 9.4500 | -12.983% | 57 | 655 | -93.333% |
| 2026-05-11 | 10.7500 | 10.8600 | 10.7500 | 10.8600 | +9.808% | 2 | 655 | -94.199% |
| 2026-05-07 | 11.2000 | 11.2000 | 9.8900 | 9.8900 | +0.304% | 9 | 655 | -93.630% |
| 2026-05-06 | 10.0000 | 10.3000 | 9.8500 | 9.8600 | +19.806% | 5 | 655 | -93.611% |
| 2026-05-05 | 8.3800 | 8.4400 | 8.1000 | 8.2300 | +4.841% | 8 | 654 | -92.345% |
| 2026-05-04 | 7.5700 | 8.4800 | 7.4600 | 7.8500 | -9.038% | 322 | 654 | -91.975% |
| 2026-05-01 | 8.7100 | 9.7000 | 8.2000 | 8.6300 | +2.130% | 725 | 275 | -92.700% |
| 2026-04-30 | 9.1600 | 9.1600 | 8.2200 | 8.4500 | +1.198% | 685 | 275 | -92.544% |
| 2026-04-29 | 7.5000 | 8.5400 | 7.5000 | 8.3500 | -5.221% | 16 | 54 | -92.455% |
| 2026-04-28 | 8.6800 | 8.8800 | 8.4500 | 8.8100 | -12.945% | 76 | 46 | -92.849% |
| 2026-04-27 | 10.3400 | 10.3400 | 10.1200 | 10.1200 | -10.442% | 2 | 8 | -93.775% |
| 2026-04-23 | 11.5700 | 11.5800 | 11.3000 | 11.3000 | -11.925% | 8 | 8 | -94.425% |
| 2026-04-22 | 12.6600 | 13.0200 | 12.6600 | 12.8300 | -1.003% | 6 | 6 | -95.090% |
| 2026-04-21 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -12.786% | 4 | 1 | -95.139% |
| 2026-04-20 | 14.9600 | 14.9600 | 14.8600 | 14.8600 | 0.000% | 2 | 1 | -95.760% |