GLD270617C00305000
GLD Jun 17 2027 305.00 Call
optionOPRA
EODNov 2, 2026
71.45USD-6.784%(-5.20)1Vol82OI
GLD270617C00305000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 71.45 | 71.45 | 71.45 | 71.45 | -6.784% | 1 | 81 | 0.000% |
| 2026-10-22 | 76.65 | 76.65 | 76.65 | 76.65 | -14.358% | 1 | 82 | -6.784% |
| 2026-10-16 | 89.50 | 89.50 | 89.50 | 89.50 | -17.214% | 1 | 82 | -20.168% |
| 2026-09-21 | 108.30 | 108.30 | 108.11 | 108.11 | +24.551% | 2 | 83 | -33.910% |
| 2026-08-04 | 86.80 | 86.80 | 86.80 | 86.80 | +2.685% | 2 | 83 | -17.684% |
| 2026-07-29 | 84.53 | 84.53 | 84.53 | 84.53 | -2.424% | 2 | 83 | -15.474% |
| 2026-07-27 | 86.63 | 86.63 | 86.63 | 86.63 | -1.557% | 1 | 83 | -17.523% |
| 2026-06-11 | 88.00 | 88.00 | 88.00 | 88.00 | -21.323% | 1 | 83 | -18.807% |
| 2026-06-08 | 111.85 | 111.85 | 111.85 | 111.85 | -8.694% | 1 | 83 | -36.120% |
| 2026-06-04 | 122.50 | 122.50 | 122.50 | 122.50 | +0.041% | 1 | 84 | -41.673% |
| 2026-06-01 | 122.45 | 122.45 | 122.45 | 122.45 | +2.813% | 23 | 107 | -41.650% |
| 2026-05-27 | 119.10 | 119.10 | 119.10 | 119.10 | -7.674% | 14 | 121 | -40.008% |
| 2026-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | -11.668% | 2 | 121 | -44.612% |
| 2026-04-24 | 146.07 | 146.07 | 146.04 | 146.04 | -6.951% | 3 | 121 | -51.075% |
| 2026-04-20 | 156.95 | 156.95 | 156.95 | 156.95 | +2.582% | 1 | 123 | -54.476% |
| 2026-04-16 | 153.00 | 153.00 | 153.00 | 153.00 | +4.423% | 7 | 124 | -53.301% |
| 2026-04-06 | 146.47 | 146.52 | 146.47 | 146.52 | +3.760% | 3 | 131 | -51.235% |
| 2026-03-31 | 141.21 | 141.21 | 141.21 | 141.21 | +3.831% | 2 | 131 | -49.402% |
| 2026-03-30 | 136.00 | 136.00 | 136.00 | 136.00 | +4.777% | 1 | 129 | -47.463% |
| 2026-03-26 | 129.80 | 129.80 | 129.80 | 129.80 | +3.426% | 2 | 129 | -44.954% |
| 2026-03-24 | 125.50 | 125.50 | 125.50 | 125.50 | +2.700% | 1 | 129 | -43.068% |
| 2026-03-23 | 122.20 | 122.20 | 122.20 | 122.20 | -17.710% | 1 | 129 | -41.530% |
| 2026-02-02 | 148.50 | 148.50 | 148.50 | 148.50 | -7.764% | 1 | 129 | -51.886% |
| 2026-01-30 | 167.63 | 167.63 | 155.00 | 161.00 | -26.157% | 4 | 129 | -55.621% |
| 2026-01-29 | 221.06 | 221.06 | 218.03 | 218.03 | +77.708% | 2 | 129 | -67.229% |
| 2026-01-05 | 122.89 | 122.89 | 122.69 | 122.69 | +9.545% | 2 | 129 | -41.764% |
| 2026-01-02 | 112.00 | 112.00 | 112.00 | 112.00 | -0.400% | 1 | 129 | -36.205% |
| 2025-12-30 | 112.45 | 112.45 | 112.45 | 112.45 | -0.881% | 1 | 129 | -36.461% |
| 2025-12-29 | 112.99 | 113.45 | 112.99 | 113.45 | -10.648% | 2 | 130 | -37.021% |
| 2025-12-23 | 126.97 | 126.97 | 126.97 | 126.97 | +38.011% | 1 | 130 | -43.727% |
| 2025-11-24 | 92.00 | 92.00 | 92.00 | 92.00 | +0.656% | 1 | 130 | -22.337% |
| 2025-11-17 | 91.40 | 91.40 | 91.40 | 91.40 | -4.443% | 1 | 130 | -21.827% |
| 2025-11-14 | 95.65 | 95.65 | 95.65 | 95.65 | +15.968% | 1 | 130 | -25.301% |
| 2025-10-28 | 78.43 | 82.48 | 78.43 | 82.48 | -12.302% | 4 | 130 | -13.373% |
| 2025-10-24 | 94.05 | 94.05 | 94.05 | 94.05 | +5.319% | 2 | 130 | -24.030% |
| 2025-10-22 | 91.80 | 91.80 | 89.30 | 89.30 | -6.257% | 3 | 131 | -19.989% |
| 2025-10-21 | 95.26 | 95.26 | 95.26 | 95.26 | -17.021% | 3 | 131 | -24.995% |
| 2025-10-20 | 107.99 | 114.80 | 107.99 | 114.80 | +7.793% | 5 | 133 | -37.761% |
| 2025-10-17 | 106.50 | 106.50 | 106.50 | 106.50 | -2.784% | 1 | 137 | -32.911% |
| 2025-10-16 | 106.68 | 109.55 | 106.68 | 109.55 | +9.135% | 2 | 138 | -34.779% |
| 2025-10-15 | 99.04 | 100.38 | 99.04 | 100.38 | +7.600% | 2 | 138 | -28.820% |
| 2025-10-13 | 92.70 | 93.29 | 92.70 | 93.29 | +10.494% | 13 | 140 | -23.411% |
| 2025-10-10 | 84.43 | 84.43 | 84.43 | 84.43 | +3.850% | 2 | 139 | -15.374% |
| 2025-10-09 | 82.55 | 82.55 | 81.30 | 81.30 | -8.343% | 42 | 138 | -12.116% |
| 2025-10-08 | 88.60 | 88.70 | 88.60 | 88.70 | +10.077% | 24 | 152 | -19.448% |
| 2025-10-06 | 80.54 | 80.81 | 80.54 | 80.58 | +9.633% | 9 | 156 | -11.330% |
| 2025-10-01 | 75.40 | 75.40 | 73.50 | 73.50 | -0.474% | 2 | 160 | -2.789% |
| 2025-09-30 | 73.85 | 73.85 | 73.85 | 73.85 | +9.570% | 1 | 160 | -3.250% |
| 2025-09-26 | 68.61 | 68.61 | 67.40 | 67.40 | +4.173% | 5 | 160 | +6.009% |
| 2025-09-24 | 64.70 | 64.70 | 64.70 | 64.70 | +1.094% | 23 | 163 | +10.433% |
| 2025-09-22 | 64.00 | 64.00 | 64.00 | 64.00 | +6.667% | 1 | 183 | +11.641% |
| 2025-09-19 | 60.00 | 60.00 | 60.00 | 60.00 | +5.024% | 1 | 184 | +19.083% |
| 2025-09-18 | 57.49 | 57.49 | 57.13 | 57.13 | -7.106% | 6 | 185 | +25.066% |
| 2025-09-16 | 61.50 | 61.50 | 61.50 | 61.50 | +5.579% | 1 | 188 | +16.179% |
| 2025-09-09 | 59.00 | 59.00 | 58.00 | 58.25 | +1.304% | 10 | 191 | +22.661% |
| 2025-09-08 | 57.50 | 57.50 | 57.50 | 57.50 | +7.658% | 1 | 182 | +24.261% |
| 2025-09-05 | 53.41 | 53.41 | 53.41 | 53.41 | +4.316% | 1 | 183 | +33.776% |
| 2025-09-04 | 54.80 | 54.80 | 51.20 | 51.20 | -3.030% | 2 | 183 | +39.551% |
| 2025-09-03 | 54.00 | 54.00 | 52.80 | 52.80 | +5.284% | 5 | 182 | +35.322% |
| 2025-09-02 | 50.15 | 50.15 | 50.15 | 50.15 | +11.568% | 1 | 184 | +42.473% |
| 2025-08-29 | 43.57 | 44.95 | 43.57 | 44.95 | +5.765% | 2 | 185 | +58.954% |
| 2025-08-28 | 43.37 | 43.37 | 42.50 | 42.50 | -1.620% | 3 | 185 | +68.118% |
| 2025-08-26 | 43.20 | 43.20 | 43.20 | 43.20 | +6.667% | 1 | 187 | +65.394% |
| 2025-08-25 | 39.93 | 40.50 | 39.93 | 40.50 | +1.275% | 15 | 187 | +76.420% |
| 2025-08-22 | 37.10 | 40.01 | 37.10 | 39.99 | +3.200% | 37 | 175 | +78.670% |
| 2025-08-21 | 40.05 | 40.05 | 38.75 | 38.75 | +0.780% | 2 | 156 | +84.387% |
| 2025-08-20 | 38.47 | 38.47 | 38.45 | 38.45 | +3.779% | 11 | 155 | +85.826% |
| 2025-08-19 | 37.35 | 37.35 | 37.05 | 37.05 | -2.500% | 2 | 155 | +92.848% |
| 2025-08-18 | 38.18 | 38.18 | 38.00 | 38.00 | -0.524% | 2 | 154 | +88.026% |
| 2025-08-15 | 38.55 | 38.55 | 38.00 | 38.20 | -0.779% | 7 | 153 | +87.042% |
| 2025-08-14 | 39.00 | 39.75 | 37.70 | 38.50 | +0.733% | 14 | 151 | +85.584% |
| 2025-08-13 | 38.26 | 38.49 | 38.20 | 38.22 | -1.950% | 31 | 148 | +86.944% |
| 2025-08-12 | 39.00 | 39.33 | 38.98 | 38.98 | +1.722% | 4 | 160 | +83.299% |
| 2025-08-11 | 39.50 | 39.50 | 38.32 | 38.32 | -10.047% | 16 | 159 | +86.456% |
| 2025-08-07 | 41.00 | 42.60 | 40.72 | 42.60 | +4.156% | 10 | 144 | +67.723% |
| 2025-08-06 | 40.90 | 40.90 | 40.90 | 40.90 | -1.016% | 1 | 144 | +74.694% |
| 2025-08-05 | 41.37 | 41.37 | 41.32 | 41.32 | +1.648% | 2 | 144 | +72.919% |
| 2025-08-04 | 41.09 | 41.88 | 40.65 | 40.65 | +4.097% | 76 | 144 | +75.769% |
| 2025-08-01 | 39.93 | 39.93 | 39.05 | 39.05 | +4.552% | 4 | 84 | +82.971% |
| 2025-07-31 | 37.17 | 37.35 | 37.17 | 37.35 | +3.606% | 31 | 84 | +91.299% |
| 2025-07-30 | 37.99 | 37.99 | 36.05 | 36.05 | -5.924% | 10 | 74 | +98.197% |
| 2025-07-29 | 38.72 | 38.72 | 38.32 | 38.32 | +0.183% | 4 | 72 | +86.456% |
| 2025-07-28 | 38.00 | 38.95 | 38.00 | 38.25 | -0.546% | 35 | 70 | +86.797% |
| 2025-07-25 | 39.71 | 39.71 | 38.38 | 38.46 | -16.300% | 5 | 35 | +85.777% |
| 2025-07-22 | 45.30 | 45.95 | 45.30 | 45.95 | +6.243% | 24 | 31 | +55.495% |
| 2025-07-21 | 43.70 | 43.70 | 43.25 | 43.25 | +7.400% | 2 | 8 | +65.202% |
| 2025-07-18 | 40.27 | 40.27 | 40.27 | 40.27 | 0.000% | 8 | 0 | +77.427% |