GLD270617C00280000
GLD Jun 17 2027 280.00 Call
optionOPRA
EODOct 30, 2026
86.36USD-21.562%(-23.74)3Vol96OI
GLD270617C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 86.50 | 86.50 | 86.36 | 86.36 | -21.562% | 3 | 94 | 0.000% |
| 2026-09-28 | 110.10 | 110.10 | 110.10 | 110.10 | -15.884% | 1 | 94 | -21.562% |
| 2026-09-21 | 131.40 | 131.40 | 130.89 | 130.89 | -4.460% | 2 | 93 | -34.021% |
| 2026-08-31 | 137.00 | 137.00 | 137.00 | 137.00 | -11.840% | 1 | 94 | -36.964% |
| 2026-08-25 | 155.40 | 155.40 | 155.40 | 155.40 | +18.040% | 1 | 94 | -44.427% |
| 2026-08-13 | 131.65 | 131.65 | 131.65 | 131.65 | -2.445% | 1 | 94 | -34.402% |
| 2026-08-10 | 132.50 | 134.95 | 132.50 | 134.95 | +30.702% | 2 | 94 | -36.006% |
| 2026-08-03 | 104.25 | 104.25 | 103.25 | 103.25 | -0.721% | 29 | 83 | -16.358% |
| 2026-07-20 | 104.00 | 104.00 | 104.00 | 104.00 | -1.188% | 1 | 82 | -16.962% |
| 2026-06-25 | 105.25 | 105.25 | 105.25 | 105.25 | -10.288% | 3 | 82 | -17.948% |
| 2026-06-23 | 117.32 | 117.32 | 117.32 | 117.32 | +3.003% | 1 | 81 | -26.389% |
| 2026-06-11 | 111.03 | 113.90 | 111.03 | 113.90 | +1.915% | 7 | 82 | -24.179% |
| 2026-06-10 | 111.76 | 111.76 | 111.76 | 111.76 | -17.642% | 1 | 81 | -22.727% |
| 2026-06-05 | 135.70 | 135.70 | 135.70 | 135.70 | -9.563% | 10 | 91 | -36.360% |
| 2026-05-29 | 150.05 | 150.05 | 150.05 | 150.05 | +3.483% | 1 | 91 | -42.446% |
| 2026-05-28 | 145.00 | 145.00 | 145.00 | 145.00 | -12.440% | 5 | 91 | -40.441% |
| 2026-04-02 | 166.60 | 166.86 | 165.60 | 165.60 | +16.587% | 3 | 91 | -47.850% |
| 2026-03-26 | 142.04 | 142.04 | 142.04 | 142.04 | -12.050% | 15 | 91 | -39.200% |
| 2026-03-19 | 161.50 | 161.50 | 161.50 | 161.50 | -11.507% | 1 | 106 | -46.526% |
| 2026-03-18 | 182.50 | 182.50 | 182.50 | 182.50 | -11.248% | 10 | 105 | -52.679% |
| 2026-03-05 | 205.63 | 205.63 | 205.63 | 205.63 | -2.104% | 3 | 115 | -58.002% |
| 2026-03-04 | 210.00 | 210.05 | 210.00 | 210.05 | -1.869% | 25 | 115 | -58.886% |
| 2026-02-25 | 214.05 | 214.05 | 214.05 | 214.05 | +13.965% | 2 | 130 | -59.654% |
| 2026-02-04 | 187.82 | 187.82 | 187.82 | 187.82 | +1.938% | 1 | 130 | -54.020% |
| 2026-02-03 | 184.25 | 184.25 | 184.25 | 184.25 | -17.469% | 1 | 130 | -53.129% |
| 2026-01-29 | 210.35 | 226.50 | 210.35 | 223.25 | +10.866% | 6 | 130 | -61.317% |
| 2026-01-26 | 201.37 | 201.37 | 201.37 | 201.37 | +5.088% | 1 | 130 | -57.114% |
| 2026-01-23 | 191.62 | 191.62 | 191.62 | 191.62 | +2.350% | 1 | 131 | -54.932% |
| 2026-01-22 | 187.21 | 187.39 | 187.21 | 187.22 | +8.376% | 10 | 131 | -53.872% |
| 2026-01-20 | 172.18 | 172.75 | 172.18 | 172.75 | +19.600% | 2 | 131 | -50.009% |
| 2026-01-05 | 143.05 | 144.89 | 142.59 | 144.44 | +8.195% | 6 | 128 | -40.210% |
| 2025-12-31 | 133.50 | 133.50 | 133.50 | 133.50 | -3.191% | 1 | 128 | -35.311% |
| 2025-12-30 | 137.90 | 137.90 | 137.90 | 137.90 | -8.953% | 1 | 128 | -37.375% |
| 2025-12-26 | 151.46 | 151.46 | 151.46 | 151.46 | +21.489% | 1 | 127 | -42.982% |
| 2025-12-09 | 124.67 | 124.67 | 124.67 | 124.67 | +9.456% | 1 | 127 | -30.729% |
| 2025-11-19 | 113.90 | 113.90 | 113.90 | 113.90 | -7.706% | 1 | 128 | -24.179% |
| 2025-11-12 | 123.41 | 123.41 | 123.41 | 123.41 | +6.315% | 4 | 127 | -30.022% |
| 2025-10-21 | 116.09 | 116.09 | 116.08 | 116.08 | -6.387% | 5 | 129 | -25.603% |
| 2025-10-17 | 124.00 | 124.00 | 124.00 | 124.00 | -3.034% | 1 | 126 | -30.355% |
| 2025-10-16 | 127.88 | 127.88 | 127.88 | 127.88 | +18.047% | 1 | 127 | -32.468% |
| 2025-10-08 | 109.23 | 109.23 | 108.33 | 108.33 | +8.602% | 7 | 133 | -20.281% |
| 2025-10-06 | 99.75 | 99.75 | 99.75 | 99.75 | +7.200% | 3 | 134 | -13.424% |
| 2025-10-02 | 91.25 | 93.05 | 91.25 | 93.05 | -2.637% | 3 | 134 | -7.190% |
| 2025-10-01 | 94.77 | 95.57 | 94.77 | 95.57 | +5.836% | 22 | 132 | -9.637% |
| 2025-09-29 | 90.30 | 90.30 | 90.30 | 90.30 | +8.338% | 2 | 141 | -4.363% |
| 2025-09-25 | 83.35 | 83.35 | 83.35 | 83.35 | -2.912% | 1 | 143 | +3.611% |
| 2025-09-24 | 85.85 | 85.85 | 85.85 | 85.85 | +10.774% | 1 | 142 | +0.594% |
| 2025-09-17 | 77.30 | 77.50 | 77.30 | 77.50 | -1.022% | 3 | 143 | +11.432% |
| 2025-09-16 | 78.30 | 78.30 | 78.30 | 78.30 | +2.608% | 3 | 142 | +10.294% |
| 2025-09-12 | 76.50 | 76.50 | 76.31 | 76.31 | +1.747% | 5 | 145 | +13.170% |
| 2025-09-11 | 74.20 | 75.48 | 74.20 | 75.00 | +1.764% | 4 | 140 | +15.147% |
| 2025-09-09 | 75.81 | 75.81 | 73.70 | 73.70 | -1.615% | 4 | 143 | +17.178% |
| 2025-09-08 | 75.58 | 75.58 | 74.91 | 74.91 | +5.211% | 6 | 143 | +15.285% |
| 2025-09-05 | 71.20 | 71.85 | 71.20 | 71.20 | +3.188% | 6 | 143 | +21.292% |
| 2025-09-04 | 68.62 | 69.49 | 68.62 | 69.00 | -3.766% | 14 | 141 | +25.159% |
| 2025-09-03 | 70.25 | 72.00 | 70.25 | 71.70 | +4.336% | 25 | 136 | +20.446% |
| 2025-09-02 | 67.15 | 68.72 | 67.15 | 68.72 | +11.995% | 56 | 111 | +25.669% |
| 2025-08-29 | 61.78 | 61.78 | 61.36 | 61.36 | +3.300% | 7 | 66 | +40.743% |
| 2025-08-28 | 58.50 | 59.87 | 58.50 | 59.40 | +3.955% | 4 | 66 | +45.387% |
| 2025-08-27 | 56.93 | 57.14 | 56.93 | 57.14 | +2.017% | 11 | 64 | +51.138% |
| 2025-08-25 | 56.01 | 56.01 | 56.01 | 56.01 | -1.304% | 11 | 65 | +54.187% |
| 2025-08-22 | 56.75 | 56.75 | 56.75 | 56.75 | +4.685% | 11 | 76 | +52.176% |
| 2025-08-20 | 54.21 | 54.21 | 54.21 | 54.21 | +0.950% | 3 | 65 | +59.306% |
| 2025-08-18 | 53.50 | 53.70 | 53.50 | 53.70 | -1.196% | 3 | 62 | +60.819% |
| 2025-08-15 | 54.09 | 54.35 | 54.09 | 54.35 | +1.380% | 6 | 59 | +58.896% |
| 2025-08-14 | 54.11 | 54.11 | 53.61 | 53.61 | -2.880% | 3 | 53 | +61.089% |
| 2025-08-13 | 55.20 | 55.20 | 55.20 | 55.20 | +0.859% | 2 | 52 | +56.449% |
| 2025-08-12 | 53.71 | 55.09 | 53.20 | 54.73 | +0.792% | 16 | 54 | +57.793% |
| 2025-08-11 | 54.49 | 55.30 | 54.30 | 54.30 | -6.428% | 3 | 40 | +59.042% |
| 2025-08-08 | 59.10 | 59.10 | 58.03 | 58.03 | +2.527% | 6 | 38 | +48.820% |
| 2025-08-06 | 56.60 | 56.60 | 56.60 | 56.60 | -1.325% | 2 | 38 | +52.580% |
| 2025-08-05 | 57.37 | 57.37 | 57.36 | 57.36 | +0.526% | 2 | 36 | +50.558% |
| 2025-08-04 | 57.06 | 57.06 | 57.06 | 57.06 | +3.332% | 1 | 34 | +51.349% |
| 2025-08-01 | 55.22 | 55.22 | 55.22 | 55.22 | +7.474% | 1 | 33 | +56.393% |
| 2025-07-31 | 51.38 | 51.38 | 51.38 | 51.38 | -2.837% | 1 | 32 | +68.081% |
| 2025-07-30 | 52.88 | 52.88 | 52.88 | 52.88 | -1.820% | 1 | 31 | +63.313% |
| 2025-07-29 | 53.56 | 54.70 | 53.56 | 53.86 | -0.810% | 13 | 30 | +60.342% |
| 2025-07-28 | 54.13 | 54.30 | 53.90 | 54.30 | -0.731% | 4 | 17 | +59.042% |
| 2025-07-25 | 54.23 | 54.70 | 54.23 | 54.70 | -7.099% | 2 | 14 | +57.879% |
| 2025-07-23 | 61.00 | 61.00 | 58.88 | 58.88 | 0.000% | 12 | 12 | +46.671% |