GLD270617C00290000
GLD Jun 17 2027 290.00 Call
optionOPRA
EODNov 2, 2026
83.94USD-4.938%(-4.36)2Vol537OI
GLD270617C00290000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 84.55 | 84.55 | 83.94 | 83.94 | -4.938% | 2 | 536 | 0.000% |
| 2026-10-29 | 88.30 | 88.30 | 88.30 | 88.30 | -2.818% | 1 | 535 | -4.938% |
| 2026-10-28 | 90.86 | 90.86 | 90.86 | 90.86 | +3.426% | 1 | 534 | -7.616% |
| 2026-10-23 | 87.85 | 87.85 | 87.85 | 87.85 | -12.150% | 1 | 533 | -4.451% |
| 2026-10-08 | 100.00 | 100.00 | 100.00 | 100.00 | +2.354% | 1 | 534 | -16.060% |
| 2026-10-07 | 98.00 | 98.00 | 97.70 | 97.70 | -12.455% | 2 | 532 | -14.084% |
| 2026-09-24 | 111.60 | 111.60 | 111.60 | 111.60 | -8.299% | 3 | 535 | -24.785% |
| 2026-09-21 | 121.90 | 121.90 | 121.70 | 121.70 | -5.805% | 2 | 536 | -31.027% |
| 2026-09-04 | 129.20 | 129.20 | 129.20 | 129.20 | -13.254% | 1 | 536 | -35.031% |
| 2026-08-25 | 148.94 | 148.94 | 148.94 | 148.94 | +16.359% | 1 | 537 | -43.642% |
| 2026-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | +33.264% | 1 | 537 | -34.422% |
| 2026-07-31 | 96.05 | 96.05 | 96.05 | 96.05 | -1.295% | 1 | 537 | -12.608% |
| 2026-07-23 | 97.31 | 97.31 | 97.31 | 97.31 | -3.164% | 1 | 538 | -13.740% |
| 2026-07-21 | 97.92 | 100.75 | 97.92 | 100.49 | +6.768% | 9 | 542 | -16.469% |
| 2026-07-20 | 94.95 | 94.95 | 94.12 | 94.12 | -4.929% | 2 | 540 | -10.816% |
| 2026-07-13 | 99.00 | 99.00 | 99.00 | 99.00 | +4.762% | 2 | 540 | -15.212% |
| 2026-06-24 | 98.68 | 98.68 | 94.50 | 94.50 | -17.575% | 424 | 875 | -11.175% |
| 2026-06-12 | 114.65 | 114.65 | 114.65 | 114.65 | -7.234% | 1 | 874 | -26.786% |
| 2026-06-05 | 123.59 | 123.59 | 123.59 | 123.59 | -21.019% | 1 | 875 | -32.082% |
| 2026-05-06 | 156.48 | 156.48 | 156.48 | 156.48 | +7.340% | 1 | 875 | -46.357% |
| 2026-04-28 | 145.77 | 145.78 | 145.77 | 145.78 | -14.227% | 4 | 876 | -42.420% |
| 2026-04-20 | 169.96 | 169.96 | 169.96 | 169.96 | +0.956% | 1 | 876 | -50.612% |
| 2026-04-15 | 168.35 | 168.35 | 168.35 | 168.35 | +18.506% | 1 | 876 | -50.140% |
| 2026-03-20 | 142.06 | 142.06 | 142.06 | 142.06 | -27.760% | 3 | 876 | -40.912% |
| 2026-03-12 | 197.10 | 197.10 | 196.65 | 196.65 | -4.779% | 2 | 876 | -57.315% |
| 2026-03-10 | 206.52 | 206.52 | 206.52 | 206.52 | +11.711% | 1 | 876 | -59.355% |
| 2026-02-18 | 186.15 | 186.15 | 184.87 | 184.87 | +5.429% | 2 | 876 | -54.595% |
| 2026-02-17 | 175.35 | 175.35 | 175.35 | 175.35 | +3.117% | 1 | 877 | -52.130% |
| 2026-02-05 | 170.05 | 170.05 | 170.05 | 170.05 | +5.262% | 1 | 877 | -50.638% |
| 2026-01-30 | 161.55 | 161.55 | 161.55 | 161.55 | -23.815% | 1 | 877 | -48.041% |
| 2026-01-28 | 208.25 | 212.92 | 208.25 | 212.05 | +10.225% | 5 | 877 | -60.415% |
| 2026-01-26 | 192.04 | 192.38 | 192.04 | 192.38 | +6.358% | 3 | 876 | -56.368% |
| 2026-01-23 | 179.75 | 180.88 | 179.75 | 180.88 | +11.654% | 2 | 877 | -53.594% |
| 2026-01-20 | 162.00 | 162.00 | 162.00 | 162.00 | +19.548% | 390 | 877 | -48.185% |
| 2026-01-05 | 135.51 | 135.51 | 135.51 | 135.51 | +0.878% | 1 | 985 | -38.056% |
| 2025-12-22 | 134.33 | 134.33 | 134.33 | 134.33 | +6.951% | 1 | 986 | -37.512% |
| 2025-12-19 | 125.60 | 125.60 | 125.60 | 125.60 | +8.698% | 2 | 987 | -33.169% |
| 2025-12-02 | 115.55 | 115.55 | 115.55 | 115.55 | +9.786% | 1 | 989 | -27.356% |
| 2025-11-19 | 105.28 | 105.28 | 105.25 | 105.25 | +5.092% | 2 | 990 | -20.247% |
| 2025-10-31 | 100.15 | 100.15 | 100.15 | 100.15 | +5.856% | 1 | 992 | -16.186% |
| 2025-10-29 | 99.00 | 99.00 | 94.47 | 94.61 | +3.739% | 5 | 991 | -11.278% |
| 2025-10-28 | 91.20 | 91.20 | 91.20 | 91.20 | -5.834% | 1 | 992 | -7.961% |
| 2025-10-27 | 94.99 | 96.85 | 94.99 | 96.85 | -10.058% | 3 | 990 | -13.330% |
| 2025-10-21 | 107.68 | 107.68 | 107.68 | 107.68 | -6.762% | 1 | 990 | -22.047% |
| 2025-10-17 | 116.10 | 116.10 | 114.95 | 115.49 | -2.499% | 3 | 991 | -27.318% |
| 2025-10-16 | 117.60 | 118.45 | 117.60 | 118.45 | +5.740% | 4 | 988 | -29.135% |
| 2025-10-15 | 112.58 | 112.58 | 112.02 | 112.02 | +22.694% | 2 | 992 | -25.067% |
| 2025-10-09 | 91.10 | 91.30 | 91.10 | 91.30 | -8.241% | 2 | 994 | -8.061% |
| 2025-10-08 | 99.90 | 101.95 | 99.50 | 99.50 | +7.568% | 6 | 996 | -15.638% |
| 2025-10-06 | 91.10 | 92.50 | 91.10 | 92.50 | +7.122% | 3 | 995 | -9.254% |
| 2025-09-30 | 86.35 | 86.35 | 86.35 | 86.35 | +2.982% | 1 | 998 | -2.791% |
| 2025-09-29 | 83.85 | 83.85 | 83.85 | 83.85 | +8.194% | 2 | 997 | +0.107% |
| 2025-09-25 | 75.64 | 77.50 | 75.64 | 77.50 | +4.476% | 124 | 995 | +8.310% |
| 2025-09-24 | 75.95 | 75.95 | 74.18 | 74.18 | +7.507% | 2 | 1,038 | +13.157% |
| 2025-09-12 | 68.20 | 69.00 | 68.20 | 69.00 | -0.289% | 2 | 1,039 | +21.652% |
| 2025-09-11 | 69.20 | 69.20 | 69.20 | 69.20 | +0.174% | 1 | 1,038 | +21.301% |
| 2025-09-09 | 69.08 | 69.08 | 69.08 | 69.08 | +1.290% | 1 | 1,037 | +21.511% |
| 2025-09-08 | 68.49 | 68.49 | 68.20 | 68.20 | +6.563% | 6 | 1,036 | +23.079% |
| 2025-09-05 | 64.44 | 64.93 | 64.00 | 64.00 | +3.476% | 23 | 1,034 | +31.156% |
| 2025-09-04 | 61.83 | 61.85 | 61.10 | 61.85 | -2.904% | 43 | 1,051 | +35.715% |
| 2025-09-03 | 63.84 | 64.17 | 63.31 | 63.70 | +4.170% | 22 | 1,014 | +31.774% |
| 2025-09-02 | 61.85 | 61.85 | 60.20 | 61.15 | +11.000% | 6 | 996 | +37.269% |
| 2025-08-29 | 53.50 | 55.09 | 53.50 | 55.09 | +4.933% | 5 | 991 | +52.369% |
| 2025-08-27 | 50.00 | 52.50 | 50.00 | 52.50 | +6.061% | 2 | 991 | +59.886% |
| 2025-08-25 | 49.95 | 50.00 | 49.50 | 49.50 | +7.375% | 969 | 989 | +69.576% |
| 2025-08-22 | 46.10 | 46.10 | 46.10 | 46.10 | +2.856% | 1 | 22 | +82.082% |
| 2025-08-19 | 44.82 | 44.82 | 44.82 | 44.82 | -5.642% | 1 | 21 | +87.282% |
| 2025-08-15 | 47.50 | 47.50 | 47.50 | 47.50 | +1.496% | 1 | 21 | +76.716% |
| 2025-08-12 | 46.80 | 46.80 | 46.80 | 46.80 | -3.206% | 1 | 20 | +79.359% |
| 2025-08-11 | 48.35 | 48.35 | 48.35 | 48.35 | -6.804% | 3 | 19 | +73.609% |
| 2025-08-08 | 51.07 | 51.88 | 51.07 | 51.88 | +1.131% | 6 | 16 | +61.796% |
| 2025-08-07 | 50.40 | 51.30 | 50.40 | 51.30 | +3.116% | 3 | 17 | +63.626% |
| 2025-08-06 | 49.75 | 49.75 | 49.75 | 49.75 | -1.893% | 1 | 16 | +68.724% |
| 2025-08-05 | 50.48 | 50.71 | 50.48 | 50.71 | +1.238% | 3 | 15 | +65.529% |
| 2025-08-04 | 50.65 | 50.65 | 50.09 | 50.09 | +0.988% | 4 | 12 | +67.578% |
| 2025-08-01 | 49.05 | 49.60 | 49.05 | 49.60 | +11.461% | 6 | 8 | +69.234% |
| 2025-07-30 | 44.50 | 44.50 | 44.50 | 44.50 | -5.319% | 4 | 4 | +88.629% |
| 2025-07-29 | 47.00 | 47.00 | 47.00 | 47.00 | -5.717% | 1 | 2 | +78.596% |
| 2025-07-18 | 49.85 | 49.85 | 49.85 | 49.85 | 0.000% | 1 | 1 | +68.385% |