GLD270617C00250000
GLD Jun 17 2027 250.00 Call
optionOPRA
InactiveSep 18, 2026
161.90USD-1.879%(-3.10)2Vol66OI
GLD270617C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 161.90 | 161.90 | 161.90 | 161.90 | -1.879% | 2 | 66 | 0.000% |
| 2026-08-17 | 165.00 | 165.00 | 165.00 | 165.00 | +4.629% | 2 | 68 | -1.879% |
| 2026-08-10 | 157.70 | 157.70 | 157.70 | 157.70 | +22.248% | 1 | 69 | +2.663% |
| 2026-06-24 | 130.00 | 130.00 | 129.00 | 129.00 | -9.155% | 4 | 65 | +25.504% |
| 2026-06-23 | 142.00 | 142.00 | 142.00 | 142.00 | -20.090% | 2 | 67 | +14.014% |
| 2026-05-22 | 177.70 | 177.70 | 177.70 | 177.70 | -1.551% | 10 | 77 | -8.891% |
| 2026-03-30 | 180.50 | 180.50 | 180.50 | 180.50 | +6.900% | 3 | 78 | -10.305% |
| 2026-03-26 | 168.85 | 168.85 | 168.85 | 168.85 | -0.383% | 1 | 80 | -4.116% |
| 2026-03-23 | 176.10 | 176.10 | 169.50 | 169.50 | -4.507% | 11 | 81 | -4.484% |
| 2026-03-20 | 177.50 | 177.50 | 177.50 | 177.50 | -5.585% | 4 | 80 | -8.789% |
| 2026-03-19 | 188.00 | 188.00 | 188.00 | 188.00 | -10.604% | 2 | 84 | -13.883% |
| 2026-03-18 | 210.00 | 210.30 | 210.00 | 210.30 | -14.841% | 2 | 82 | -23.015% |
| 2026-02-27 | 246.95 | 246.95 | 246.95 | 246.95 | +18.158% | 7 | 83 | -34.440% |
| 2026-02-17 | 209.00 | 209.00 | 209.00 | 209.00 | -0.481% | 1 | 76 | -22.536% |
| 2026-02-05 | 210.01 | 210.01 | 210.01 | 210.01 | -2.868% | 10 | 76 | -22.908% |
| 2026-02-04 | 216.21 | 216.21 | 216.21 | 216.21 | -2.997% | 3 | 76 | -25.119% |
| 2026-02-03 | 222.89 | 222.89 | 222.89 | 222.89 | +15.308% | 1 | 76 | -27.363% |
| 2026-02-02 | 201.00 | 201.00 | 191.80 | 193.30 | -4.150% | 15 | 77 | -16.244% |
| 2026-01-30 | 213.00 | 213.00 | 201.67 | 201.67 | -7.829% | 2 | 77 | -19.720% |
| 2026-01-23 | 217.50 | 218.80 | 217.50 | 218.80 | +8.317% | 14 | 84 | -26.005% |
| 2026-01-21 | 202.00 | 202.00 | 202.00 | 202.00 | +7.105% | 3 | 92 | -19.851% |
| 2026-01-12 | 188.60 | 188.60 | 188.60 | 188.60 | +17.457% | 1 | 92 | -14.157% |
| 2025-12-31 | 160.00 | 160.57 | 160.00 | 160.57 | -8.298% | 4 | 90 | +0.828% |
| 2025-12-23 | 175.10 | 175.10 | 175.10 | 175.10 | +9.843% | 1 | 90 | -7.539% |
| 2025-12-16 | 159.41 | 159.41 | 159.41 | 159.41 | +6.203% | 1 | 89 | +1.562% |
| 2025-12-10 | 150.10 | 150.10 | 150.10 | 150.10 | +7.799% | 2 | 89 | +7.861% |
| 2025-11-21 | 139.24 | 139.24 | 139.24 | 139.24 | -7.940% | 1 | 89 | +16.274% |
| 2025-11-13 | 151.25 | 151.25 | 151.25 | 151.25 | +6.364% | 1 | 89 | +7.041% |
| 2025-11-10 | 140.79 | 142.20 | 140.79 | 142.20 | +8.260% | 6 | 89 | +13.854% |
| 2025-11-07 | 131.35 | 131.35 | 131.35 | 131.35 | -1.241% | 1 | 89 | +23.258% |
| 2025-11-03 | 133.00 | 133.00 | 133.00 | 133.00 | +2.473% | 2 | 88 | +21.729% |
| 2025-10-27 | 130.00 | 130.00 | 129.79 | 129.79 | -9.868% | 3 | 85 | +24.740% |
| 2025-10-23 | 144.00 | 144.00 | 144.00 | 144.00 | +4.348% | 2 | 85 | +12.431% |
| 2025-10-22 | 136.00 | 138.00 | 136.00 | 138.00 | -5.911% | 31 | 83 | +17.319% |
| 2025-10-21 | 147.20 | 147.20 | 146.67 | 146.67 | +1.642% | 11 | 84 | +10.384% |
| 2025-10-14 | 144.30 | 144.30 | 144.30 | 144.30 | +9.776% | 1 | 88 | +12.197% |
| 2025-10-10 | 133.00 | 133.00 | 131.45 | 131.45 | +11.398% | 4 | 89 | +23.165% |
| 2025-10-02 | 118.00 | 118.00 | 118.00 | 118.00 | -3.476% | 1 | 87 | +37.203% |
| 2025-10-01 | 122.25 | 122.25 | 122.25 | 122.25 | +4.648% | 1 | 88 | +32.434% |
| 2025-09-29 | 117.29 | 117.31 | 116.82 | 116.82 | +7.273% | 3 | 87 | +38.589% |
| 2025-09-25 | 108.90 | 108.90 | 108.90 | 108.90 | +5.116% | 1 | 90 | +48.669% |
| 2025-09-19 | 103.66 | 103.93 | 103.60 | 103.60 | +2.727% | 5 | 91 | +56.274% |
| 2025-09-18 | 100.97 | 100.97 | 100.85 | 100.85 | -4.135% | 2 | 89 | +60.535% |
| 2025-09-16 | 103.95 | 105.20 | 103.95 | 105.20 | +3.411% | 2 | 91 | +53.897% |
| 2025-09-15 | 101.73 | 101.73 | 101.73 | 101.73 | +0.723% | 1 | 91 | +59.147% |
| 2025-09-12 | 101.42 | 101.42 | 101.00 | 101.00 | +0.248% | 2 | 92 | +60.297% |
| 2025-09-11 | 100.50 | 100.75 | 99.84 | 100.75 | -1.225% | 34 | 90 | +60.695% |
| 2025-09-10 | 101.47 | 102.00 | 101.47 | 102.00 | +1.553% | 2 | 56 | +58.725% |
| 2025-09-09 | 103.13 | 103.13 | 99.69 | 100.44 | -0.010% | 4 | 55 | +61.191% |
| 2025-09-08 | 99.58 | 100.45 | 99.58 | 100.45 | +3.557% | 3 | 57 | +61.175% |
| 2025-09-05 | 96.10 | 97.00 | 96.10 | 97.00 | +4.301% | 3 | 55 | +66.907% |
| 2025-09-04 | 93.50 | 94.00 | 93.00 | 93.00 | -1.992% | 40 | 52 | +74.086% |
| 2025-09-03 | 94.89 | 94.89 | 94.89 | 94.89 | +11.386% | 1 | 49 | +70.619% |
| 2025-08-29 | 85.19 | 85.19 | 85.19 | 85.19 | +2.208% | 2 | 50 | +90.046% |
| 2025-08-28 | 82.42 | 83.35 | 82.42 | 83.35 | +3.502% | 2 | 50 | +94.241% |
| 2025-08-26 | 80.53 | 80.53 | 80.53 | 80.53 | +1.679% | 1 | 49 | +101.043% |
| 2025-08-25 | 79.20 | 79.20 | 79.20 | 79.20 | +2.978% | 1 | 48 | +104.419% |
| 2025-08-21 | 76.91 | 76.91 | 76.91 | 76.91 | -0.182% | 1 | 48 | +110.506% |
| 2025-08-20 | 78.00 | 78.00 | 77.05 | 77.05 | +1.182% | 10 | 48 | +110.123% |
| 2025-08-19 | 76.55 | 76.55 | 76.15 | 76.15 | -0.975% | 3 | 41 | +112.607% |
| 2025-08-18 | 76.90 | 76.90 | 76.90 | 76.90 | -0.285% | 14 | 41 | +110.533% |
| 2025-08-15 | 77.12 | 77.12 | 76.95 | 77.12 | +0.810% | 3 | 27 | +109.933% |
| 2025-08-14 | 76.50 | 76.50 | 76.50 | 76.50 | -3.894% | 2 | 24 | +111.634% |
| 2025-08-06 | 80.00 | 81.10 | 79.60 | 79.60 | -1.007% | 14 | 23 | +103.392% |
| 2025-08-04 | 78.30 | 80.41 | 78.30 | 80.41 | -0.728% | 10 | 9 | +101.343% |
| 2025-07-24 | 81.00 | 81.00 | 81.00 | 81.00 | -3.903% | 1 | 11 | +99.877% |
| 2025-07-22 | 84.29 | 84.29 | 84.29 | 84.29 | +2.743% | 8 | 10 | +92.075% |
| 2025-07-21 | 81.75 | 82.04 | 81.75 | 82.04 | 0.000% | 3 | 2 | +97.343% |