GLD270617C00200000
GLD Jun 17 2027 200.00 Call
optionOPRA
EODOct 28, 2026
176.95USD+1.421%(+2.48)192Vol7,945OI
GLD270617C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 175.80 | 176.95 | 175.60 | 176.95 | +1.421% | 192 | 7,835 | 0.000% |
| 2026-10-26 | 174.05 | 174.55 | 173.84 | 174.47 | +1.248% | 40 | 7,815 | +1.421% |
| 2026-10-23 | 172.35 | 172.36 | 172.26 | 172.32 | -7.454% | 39 | 7,796 | +2.687% |
| 2026-10-19 | 185.90 | 186.20 | 185.79 | 186.20 | -8.501% | 17 | 7,786 | -4.968% |
| 2026-09-22 | 204.90 | 204.90 | 203.50 | 203.50 | +1.259% | 16 | 7,786 | -13.047% |
| 2026-09-15 | 200.36 | 201.20 | 200.36 | 200.97 | +0.485% | 169 | 7,617 | -11.952% |
| 2026-09-14 | 200.00 | 200.00 | 200.00 | 200.00 | -3.405% | 1 | 7,617 | -11.525% |
| 2026-09-10 | 206.42 | 207.25 | 206.42 | 207.05 | -1.452% | 44 | 7,577 | -14.538% |
| 2026-09-09 | 211.88 | 211.88 | 209.80 | 210.10 | -0.779% | 1,035 | 6,704 | -15.778% |
| 2026-09-04 | 214.24 | 214.24 | 211.75 | 211.75 | -3.142% | 145 | 6,566 | -16.434% |
| 2026-09-03 | 216.55 | 218.62 | 215.84 | 218.62 | +4.448% | 30 | 6,552 | -19.060% |
| 2026-09-02 | 207.79 | 209.56 | 207.79 | 209.31 | +2.102% | 414 | 6,138 | -15.460% |
| 2026-09-01 | 206.55 | 208.03 | 204.51 | 205.00 | -4.362% | 749 | 5,407 | -13.683% |
| 2026-08-31 | 213.87 | 214.75 | 213.10 | 214.35 | -3.594% | 430 | 4,977 | -17.448% |
| 2026-08-20 | 218.32 | 223.47 | 218.29 | 222.34 | +1.192% | 4,388 | 2,798 | -20.415% |
| 2026-08-19 | 219.19 | 219.85 | 218.37 | 219.72 | +6.242% | 2,065 | 1,755 | -19.466% |
| 2026-08-18 | 206.56 | 206.81 | 206.56 | 206.81 | -2.678% | 5 | 1,750 | -14.438% |
| 2026-08-12 | 212.50 | 212.50 | 212.50 | 212.50 | +1.094% | 1 | 1,750 | -16.729% |
| 2026-08-10 | 207.57 | 210.21 | 206.36 | 210.20 | +5.649% | 615 | 1,157 | -15.818% |
| 2026-08-06 | 198.96 | 198.96 | 198.96 | 198.96 | +12.027% | 2 | 1,155 | -11.063% |
| 2026-08-03 | 178.03 | 178.03 | 177.60 | 177.60 | -0.782% | 7 | 1,150 | -0.366% |
| 2026-07-31 | 179.00 | 179.00 | 179.00 | 179.00 | -2.463% | 10 | 1,150 | -1.145% |
| 2026-07-30 | 183.49 | 183.52 | 183.49 | 183.52 | +1.113% | 5 | 1,145 | -3.580% |
| 2026-07-29 | 175.15 | 181.50 | 175.15 | 181.50 | +0.839% | 26 | 1,120 | -2.507% |
| 2026-07-24 | 179.67 | 179.99 | 179.67 | 179.99 | +0.750% | 5 | 1,115 | -1.689% |
| 2026-07-23 | 179.38 | 180.66 | 178.65 | 178.65 | -5.701% | 114 | 1,021 | -0.952% |
| 2026-07-22 | 189.45 | 189.45 | 189.45 | 189.45 | +3.593% | 20 | 1,001 | -6.598% |
| 2026-07-21 | 182.86 | 183.05 | 182.71 | 182.88 | +3.844% | 8 | 1,001 | -3.243% |
| 2026-07-20 | 176.40 | 176.40 | 176.08 | 176.11 | 0.000% | 7 | 995 | +0.477% |
| 2026-07-17 | 176.58 | 176.85 | 176.10 | 176.11 | +1.857% | 32 | 965 | +0.477% |
| 2026-07-16 | 174.38 | 176.71 | 172.90 | 172.90 | -4.343% | 31 | 942 | +2.342% |
| 2026-07-15 | 180.43 | 180.90 | 178.01 | 180.75 | -1.176% | 158 | 788 | -2.102% |
| 2026-07-14 | 183.14 | 183.67 | 182.90 | 182.90 | +3.042% | 3 | 787 | -3.253% |
| 2026-07-13 | 178.44 | 178.45 | 177.50 | 177.50 | -4.729% | 3 | 785 | -0.310% |
| 2026-07-09 | 186.29 | 186.33 | 186.29 | 186.31 | +3.840% | 5 | 780 | -5.024% |
| 2026-07-08 | 179.15 | 179.67 | 178.84 | 179.42 | -3.439% | 8 | 779 | -1.377% |
| 2026-07-07 | 186.52 | 186.76 | 184.49 | 185.81 | +4.329% | 1,274 | 71 | -4.768% |
| 2026-06-24 | 177.00 | 178.10 | 177.00 | 178.10 | -13.786% | 6 | 69 | -0.646% |
| 2026-06-17 | 206.00 | 207.27 | 206.00 | 206.58 | -1.394% | 15 | 79 | -14.343% |
| 2026-06-15 | 209.50 | 209.50 | 209.50 | 209.50 | +12.938% | 3 | 76 | -15.537% |
| 2026-06-10 | 185.50 | 185.50 | 185.50 | 185.50 | -15.064% | 1 | 76 | -4.609% |
| 2026-06-01 | 222.35 | 222.35 | 218.40 | 218.40 | -2.282% | 18 | 63 | -18.979% |
| 2026-05-28 | 223.50 | 223.50 | 223.50 | 223.50 | -0.013% | 2 | 61 | -20.828% |
| 2026-05-26 | 223.53 | 223.53 | 223.53 | 223.53 | +0.238% | 2 | 61 | -20.838% |
| 2026-05-22 | 222.50 | 223.00 | 222.50 | 223.00 | -13.074% | 25 | 61 | -20.650% |
| 2026-04-17 | 256.54 | 256.54 | 256.54 | 256.54 | -1.735% | 25 | 61 | -31.024% |
| 2026-02-12 | 261.07 | 261.07 | 261.07 | 261.07 | -4.896% | 1 | 36 | -32.221% |
| 2026-02-09 | 274.51 | 274.51 | 274.51 | 274.51 | +4.436% | 5 | 37 | -35.540% |
| 2026-02-06 | 262.85 | 262.85 | 262.85 | 262.85 | -1.444% | 10 | 32 | -32.680% |
| 2026-02-03 | 266.70 | 266.70 | 266.70 | 266.70 | +10.207% | 5 | 31 | -33.652% |
| 2026-02-02 | 242.00 | 242.00 | 242.00 | 242.00 | -13.034% | 5 | 31 | -26.880% |
| 2026-01-30 | 278.65 | 278.65 | 278.27 | 278.27 | +18.161% | 10 | 26 | -36.411% |
| 2026-01-12 | 235.50 | 235.50 | 235.50 | 235.50 | +12.507% | 9 | 16 | -24.862% |
| 2025-12-29 | 209.32 | 209.32 | 209.32 | 209.32 | +1.464% | 6 | 16 | -15.464% |
| 2025-12-17 | 206.30 | 206.30 | 206.30 | 206.30 | +0.146% | 1 | 22 | -14.227% |
| 2025-12-15 | 204.95 | 206.00 | 204.95 | 206.00 | +7.074% | 9 | 22 | -14.102% |
| 2025-11-26 | 192.39 | 192.39 | 192.39 | 192.39 | +2.145% | 1 | 13 | -8.025% |
| 2025-11-11 | 188.25 | 188.35 | 188.25 | 188.35 | +0.186% | 2 | 13 | -6.053% |
| 2025-10-21 | 187.00 | 188.00 | 187.00 | 188.00 | -9.507% | 2 | 13 | -5.878% |
| 2025-10-20 | 207.75 | 207.75 | 207.75 | 207.75 | +3.554% | 1 | 14 | -14.826% |
| 2025-10-16 | 200.62 | 200.62 | 200.62 | 200.62 | +8.052% | 1 | 13 | -11.798% |
| 2025-10-13 | 185.67 | 185.67 | 185.67 | 185.67 | +4.981% | 3 | 13 | -4.697% |
| 2025-10-07 | 176.86 | 176.86 | 176.86 | 176.86 | +1.790% | 1 | 13 | +0.051% |
| 2025-10-06 | 173.75 | 173.75 | 173.75 | 173.75 | +4.042% | 5 | 14 | +1.842% |
| 2025-10-02 | 167.00 | 167.00 | 167.00 | 167.00 | +0.602% | 1 | 19 | +5.958% |
| 2025-09-30 | 161.60 | 166.00 | 161.60 | 166.00 | +10.777% | 3 | 18 | +6.596% |
| 2025-09-17 | 149.50 | 149.85 | 149.50 | 149.85 | +2.245% | 4 | 17 | +18.085% |
| 2025-09-12 | 146.50 | 146.56 | 146.50 | 146.56 | +0.957% | 3 | 13 | +20.736% |
| 2025-09-11 | 145.17 | 145.17 | 145.17 | 145.17 | -0.555% | 1 | 11 | +21.892% |
| 2025-09-09 | 145.98 | 145.98 | 145.98 | 145.98 | +6.237% | 1 | 12 | +21.215% |
| 2025-09-04 | 138.82 | 138.82 | 137.41 | 137.41 | -0.464% | 8 | 12 | +28.775% |
| 2025-09-03 | 140.05 | 140.05 | 138.05 | 138.05 | +1.343% | 3 | 10 | +28.178% |
| 2025-09-02 | 136.22 | 136.22 | 136.22 | 136.22 | +13.716% | 3 | 9 | +29.900% |
| 2025-08-18 | 119.79 | 119.79 | 119.79 | 119.79 | -0.795% | 1 | 6 | +47.717% |
| 2025-08-14 | 120.75 | 120.75 | 120.75 | 120.75 | -0.041% | 5 | 5 | +46.542% |
| 2025-08-01 | 120.80 | 120.80 | 120.80 | 120.80 | -6.349% | 5 | 8 | +46.482% |
| 2025-07-22 | 128.99 | 128.99 | 128.99 | 128.99 | +2.495% | 2 | 3 | +37.181% |
| 2025-07-21 | 125.85 | 125.85 | 125.85 | 125.85 | 0.000% | 1 | 1 | +40.604% |