GLD270617C00310000
GLD Jun 17 2027 310.00 Call
optionOPRA
EODOct 30, 2026
61.35USD-13.213%(-9.34)1Vol300OI
GLD270617C00310000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 61.35 | 61.35 | 61.35 | 61.35 | -13.213% | 1 | 300 | 0.000% |
| 2026-10-23 | 70.75 | 70.75 | 70.69 | 70.69 | -4.961% | 2 | 301 | -13.213% |
| 2026-10-22 | 74.38 | 74.38 | 74.38 | 74.38 | -11.336% | 1 | 301 | -17.518% |
| 2026-10-15 | 83.89 | 83.89 | 83.89 | 83.89 | +5.046% | 1 | 301 | -26.869% |
| 2026-10-14 | 79.86 | 79.86 | 79.86 | 79.86 | -8.731% | 1 | 301 | -23.178% |
| 2026-10-09 | 88.25 | 88.25 | 87.50 | 87.50 | +4.916% | 2 | 301 | -29.886% |
| 2026-10-05 | 83.40 | 83.40 | 83.40 | 83.40 | -0.950% | 1 | 300 | -26.439% |
| 2026-09-28 | 84.20 | 84.20 | 84.20 | 84.20 | -13.419% | 1 | 300 | -27.138% |
| 2026-09-25 | 97.26 | 97.26 | 97.25 | 97.25 | +0.454% | 3 | 300 | -36.915% |
| 2026-09-23 | 97.09 | 97.09 | 96.81 | 96.81 | -4.149% | 2 | 300 | -36.628% |
| 2026-09-22 | 101.00 | 101.00 | 101.00 | 101.00 | -2.575% | 2 | 300 | -39.257% |
| 2026-09-21 | 104.10 | 104.10 | 103.67 | 103.67 | +0.164% | 2 | 300 | -40.822% |
| 2026-09-18 | 104.00 | 104.00 | 103.50 | 103.50 | +0.339% | 2 | 299 | -40.725% |
| 2026-09-11 | 107.81 | 107.81 | 103.00 | 103.15 | +0.282% | 4 | 299 | -40.524% |
| 2026-09-10 | 103.85 | 105.00 | 102.75 | 102.86 | -5.084% | 8 | 299 | -40.356% |
| 2026-09-09 | 106.71 | 108.37 | 106.71 | 108.37 | +0.913% | 2 | 299 | -43.388% |
| 2026-09-08 | 106.80 | 108.20 | 106.80 | 107.39 | -8.135% | 3 | 299 | -42.872% |
| 2026-09-03 | 114.00 | 116.90 | 113.00 | 116.90 | -10.899% | 5 | 298 | -47.519% |
| 2026-08-25 | 131.20 | 131.20 | 131.20 | 131.20 | +16.622% | 2 | 297 | -53.239% |
| 2026-08-12 | 112.50 | 112.50 | 112.50 | 112.50 | +5.386% | 1 | 297 | -45.467% |
| 2026-08-10 | 106.75 | 106.75 | 106.75 | 106.75 | +2.644% | 3 | 297 | -42.529% |
| 2026-08-07 | 104.00 | 104.00 | 104.00 | 104.00 | +27.607% | 1 | 297 | -41.010% |
| 2026-07-15 | 81.50 | 81.50 | 81.50 | 81.50 | -7.144% | 3 | 297 | -24.724% |
| 2026-07-09 | 87.77 | 87.77 | 87.77 | 87.77 | +3.600% | 2 | 297 | -30.101% |
| 2026-07-08 | 84.78 | 84.78 | 84.72 | 84.72 | -19.720% | 2 | 297 | -27.585% |
| 2026-06-16 | 105.30 | 105.53 | 105.30 | 105.53 | -0.066% | 2 | 297 | -41.865% |
| 2026-06-15 | 108.45 | 108.77 | 105.60 | 105.60 | +9.023% | 23 | 278 | -41.903% |
| 2026-06-12 | 96.86 | 96.86 | 96.86 | 96.86 | +11.757% | 2 | 282 | -36.661% |
| 2026-06-11 | 86.97 | 87.15 | 86.67 | 86.67 | +0.604% | 4 | 282 | -29.214% |
| 2026-06-10 | 86.15 | 86.15 | 86.15 | 86.15 | -14.534% | 1 | 282 | -28.787% |
| 2026-06-09 | 104.00 | 104.00 | 100.80 | 100.80 | -14.649% | 6 | 284 | -39.137% |
| 2026-06-01 | 118.00 | 118.10 | 118.00 | 118.10 | -7.314% | 90 | 354 | -48.052% |
| 2026-05-29 | 127.42 | 127.42 | 127.42 | 127.42 | -15.839% | 1 | 355 | -51.852% |
| 2026-04-20 | 151.40 | 151.40 | 151.40 | 151.40 | -0.962% | 2 | 355 | -59.478% |
| 2026-04-15 | 152.87 | 152.87 | 152.87 | 152.87 | +5.282% | 20 | 353 | -59.868% |
| 2026-04-13 | 145.20 | 145.20 | 145.20 | 145.20 | -4.285% | 1 | 333 | -57.748% |
| 2026-04-09 | 151.70 | 151.70 | 151.70 | 151.70 | +15.590% | 1 | 332 | -59.558% |
| 2026-03-30 | 131.24 | 131.24 | 131.24 | 131.24 | -2.278% | 1 | 331 | -53.254% |
| 2026-03-19 | 133.40 | 134.30 | 133.40 | 134.30 | -32.339% | 51 | 331 | -54.319% |
| 2026-03-02 | 198.49 | 198.49 | 198.49 | 198.49 | +18.856% | 2 | 381 | -69.092% |
| 2026-02-19 | 166.89 | 167.00 | 166.89 | 167.00 | +7.189% | 2 | 383 | -63.263% |
| 2026-02-17 | 154.90 | 155.80 | 154.70 | 155.80 | +1.877% | 3 | 383 | -60.623% |
| 2026-02-05 | 152.93 | 152.93 | 152.93 | 152.93 | +6.106% | 1 | 383 | -59.884% |
| 2026-02-02 | 149.50 | 149.50 | 144.13 | 144.13 | -24.138% | 3 | 383 | -57.434% |
| 2026-01-29 | 215.00 | 215.00 | 189.99 | 189.99 | -5.005% | 3 | 385 | -67.709% |
| 2026-01-28 | 190.61 | 200.00 | 190.61 | 200.00 | +14.286% | 3 | 385 | -69.325% |
| 2026-01-27 | 175.00 | 175.00 | 175.00 | 175.00 | +0.552% | 2 | 387 | -64.943% |
| 2026-01-26 | 174.04 | 174.04 | 174.04 | 174.04 | +7.598% | 1 | 387 | -64.749% |
| 2026-01-23 | 161.75 | 161.75 | 161.75 | 161.75 | +10.455% | 1 | 387 | -62.071% |
| 2026-01-21 | 146.44 | 146.44 | 146.44 | 146.44 | +8.683% | 1 | 387 | -58.106% |
| 2026-01-14 | 133.55 | 134.74 | 133.55 | 134.74 | +24.414% | 3 | 386 | -54.468% |
| 2026-01-02 | 108.00 | 108.45 | 108.00 | 108.30 | -1.545% | 3 | 386 | -43.352% |
| 2025-12-30 | 110.00 | 110.00 | 110.00 | 110.00 | +1.056% | 2 | 387 | -44.227% |
| 2025-12-29 | 111.89 | 111.89 | 108.85 | 108.85 | -15.292% | 3 | 385 | -43.638% |
| 2025-12-26 | 128.50 | 128.50 | 128.50 | 128.50 | +7.441% | 2 | 387 | -52.257% |
| 2025-12-24 | 119.60 | 119.60 | 119.60 | 119.60 | +1.184% | 1 | 385 | -48.704% |
| 2025-12-22 | 118.30 | 118.30 | 118.20 | 118.20 | +6.823% | 2 | 385 | -48.096% |
| 2025-12-19 | 110.65 | 110.65 | 110.65 | 110.65 | +0.930% | 1 | 385 | -44.555% |
| 2025-12-17 | 108.00 | 109.63 | 108.00 | 109.63 | +2.987% | 3 | 384 | -44.039% |
| 2025-12-15 | 106.44 | 106.45 | 106.44 | 106.45 | +2.751% | 10 | 383 | -42.367% |
| 2025-12-11 | 103.60 | 103.60 | 103.60 | 103.60 | +4.646% | 1 | 383 | -40.782% |
| 2025-12-03 | 99.00 | 99.00 | 99.00 | 99.00 | +3.179% | 1 | 383 | -38.030% |
| 2025-11-26 | 95.95 | 95.95 | 95.95 | 95.95 | +6.316% | 1 | 381 | -36.060% |
| 2025-11-24 | 89.79 | 90.25 | 89.79 | 90.25 | +0.613% | 3 | 381 | -32.022% |
| 2025-11-10 | 89.70 | 89.70 | 89.70 | 89.70 | +7.425% | 1 | 382 | -31.605% |
| 2025-11-05 | 83.50 | 83.50 | 83.50 | 83.50 | +4.375% | 1 | 382 | -26.527% |
| 2025-10-30 | 79.00 | 80.00 | 79.00 | 80.00 | +3.226% | 7 | 382 | -23.312% |
| 2025-10-29 | 77.50 | 77.50 | 77.50 | 77.50 | +0.977% | 1 | 388 | -20.839% |
| 2025-10-28 | 75.85 | 77.40 | 75.85 | 76.75 | -4.182% | 9 | 387 | -20.065% |
| 2025-10-27 | 82.10 | 82.10 | 79.00 | 80.10 | -12.123% | 13 | 381 | -23.408% |
| 2025-10-24 | 91.15 | 91.15 | 91.15 | 91.15 | +8.126% | 1 | 381 | -32.693% |
| 2025-10-22 | 85.47 | 86.85 | 84.30 | 84.30 | -7.015% | 3 | 381 | -27.224% |
| 2025-10-21 | 91.13 | 91.13 | 88.38 | 90.66 | -16.627% | 12 | 381 | -32.330% |
| 2025-10-20 | 104.00 | 108.74 | 104.00 | 108.74 | +6.295% | 2 | 389 | -43.581% |
| 2025-10-17 | 102.30 | 102.30 | 102.30 | 102.30 | +6.109% | 1 | 391 | -40.029% |
| 2025-10-15 | 96.41 | 96.41 | 96.41 | 96.41 | +7.218% | 1 | 390 | -36.366% |
| 2025-10-13 | 88.00 | 89.92 | 88.00 | 89.92 | +15.504% | 2 | 390 | -31.773% |
| 2025-10-09 | 77.62 | 77.85 | 77.62 | 77.85 | -5.978% | 2 | 391 | -21.195% |
| 2025-10-08 | 84.72 | 84.72 | 82.80 | 82.80 | +7.309% | 7 | 391 | -25.906% |
| 2025-10-06 | 77.16 | 77.16 | 77.16 | 77.16 | +9.680% | 1 | 394 | -20.490% |
| 2025-10-03 | 70.20 | 70.87 | 70.20 | 70.35 | +0.500% | 138 | 393 | -12.793% |
| 2025-10-02 | 70.00 | 70.00 | 70.00 | 70.00 | -0.214% | 1 | 471 | -12.357% |
| 2025-10-01 | 70.15 | 70.15 | 70.15 | 70.15 | -1.197% | 1 | 470 | -12.545% |
| 2025-09-30 | 68.40 | 71.00 | 68.40 | 71.00 | +21.638% | 3 | 471 | -13.592% |
| 2025-09-24 | 58.37 | 58.37 | 58.37 | 58.37 | -10.462% | 4 | 468 | +5.105% |
| 2025-09-23 | 65.19 | 65.19 | 65.19 | 65.19 | +3.905% | 6 | 468 | -5.890% |
| 2025-09-22 | 59.67 | 62.74 | 59.67 | 62.74 | +10.692% | 2 | 462 | -2.215% |
| 2025-09-19 | 56.68 | 56.68 | 56.68 | 56.68 | +1.851% | 2 | 463 | +8.239% |
| 2025-09-17 | 56.50 | 56.50 | 55.65 | 55.65 | -3.217% | 5 | 461 | +10.243% |
| 2025-09-16 | 57.80 | 57.80 | 57.50 | 57.50 | +3.343% | 2 | 460 | +6.696% |
| 2025-09-15 | 55.64 | 55.64 | 55.64 | 55.64 | +2.092% | 2 | 461 | +10.262% |
| 2025-09-12 | 54.62 | 54.62 | 54.23 | 54.50 | +2.714% | 15 | 459 | +12.569% |
| 2025-09-11 | 53.06 | 53.06 | 53.06 | 53.06 | -3.422% | 1 | 446 | +15.624% |
| 2025-09-10 | 54.06 | 54.94 | 54.06 | 54.94 | +2.538% | 7 | 447 | +11.667% |
| 2025-09-09 | 53.58 | 53.58 | 53.58 | 53.58 | +4.363% | 1 | 442 | +14.502% |
| 2025-09-05 | 49.85 | 52.00 | 49.55 | 51.34 | +5.313% | 101 | 442 | +19.497% |
| 2025-09-04 | 49.04 | 49.04 | 48.75 | 48.75 | -1.515% | 4 | 350 | +25.846% |
| 2025-09-03 | 49.30 | 51.12 | 49.10 | 49.50 | +7.609% | 7 | 350 | +23.939% |
| 2025-09-02 | 45.00 | 46.00 | 44.50 | 46.00 | +5.191% | 5 | 351 | +33.370% |
| 2025-08-29 | 40.80 | 43.73 | 40.80 | 43.73 | +9.902% | 9 | 355 | +40.293% |
| 2025-08-28 | 40.40 | 40.42 | 39.50 | 39.79 | -0.050% | 11 | 355 | +54.184% |
| 2025-08-27 | 38.50 | 39.81 | 38.50 | 39.81 | +3.807% | 4 | 353 | +54.107% |
| 2025-08-26 | 37.25 | 38.35 | 37.25 | 38.35 | +1.724% | 6 | 350 | +59.974% |
| 2025-08-25 | 38.30 | 38.30 | 37.10 | 37.70 | +1.617% | 121 | 353 | +62.732% |
| 2025-08-22 | 37.29 | 37.29 | 36.94 | 37.10 | +3.199% | 4 | 272 | +65.364% |
| 2025-08-21 | 35.95 | 35.95 | 35.95 | 35.95 | -1.236% | 2 | 274 | +70.654% |
| 2025-08-20 | 35.40 | 36.40 | 35.40 | 36.40 | +5.446% | 11 | 274 | +68.544% |
| 2025-08-19 | 34.75 | 34.75 | 34.52 | 34.52 | -1.932% | 6 | 266 | +77.723% |
| 2025-08-18 | 35.15 | 35.20 | 35.15 | 35.20 | -0.565% | 2 | 260 | +74.290% |
| 2025-08-15 | 35.00 | 36.00 | 34.99 | 35.40 | 0.000% | 93 | 259 | +73.305% |
| 2025-08-14 | 35.97 | 35.97 | 35.01 | 35.40 | -3.411% | 4 | 173 | +73.305% |
| 2025-08-13 | 36.65 | 36.65 | 36.65 | 36.65 | +0.109% | 3 | 203 | +67.394% |
| 2025-08-12 | 36.03 | 36.61 | 36.03 | 36.61 | +1.836% | 2 | 200 | +67.577% |
| 2025-08-11 | 36.24 | 38.35 | 35.50 | 35.95 | -8.687% | 141 | 198 | +70.654% |
| 2025-08-08 | 39.60 | 40.55 | 38.50 | 39.37 | +0.178% | 24 | 196 | +55.829% |
| 2025-08-07 | 39.53 | 40.55 | 38.50 | 39.30 | +3.996% | 126 | 183 | +56.107% |
| 2025-08-06 | 38.85 | 38.85 | 37.79 | 37.79 | -2.628% | 3 | 62 | +62.345% |
| 2025-08-05 | 38.00 | 38.81 | 38.00 | 38.81 | +0.518% | 3 | 59 | +58.078% |
| 2025-08-04 | 38.39 | 39.13 | 37.74 | 38.61 | +10.948% | 9 | 59 | +58.897% |
| 2025-07-30 | 35.07 | 35.07 | 34.80 | 34.80 | -4.710% | 2 | 58 | +76.293% |
| 2025-07-29 | 35.99 | 36.52 | 35.80 | 36.52 | -1.430% | 4 | 56 | +67.990% |
| 2025-07-28 | 36.60 | 37.05 | 35.80 | 37.05 | -1.200% | 5 | 54 | +65.587% |
| 2025-07-25 | 37.00 | 37.80 | 36.20 | 37.50 | -4.337% | 7 | 49 | +63.600% |
| 2025-07-24 | 40.00 | 40.00 | 39.20 | 39.20 | -3.353% | 12 | 42 | +56.505% |
| 2025-07-23 | 41.50 | 41.50 | 40.49 | 40.56 | +0.148% | 6 | 30 | +51.257% |
| 2025-07-21 | 40.00 | 41.00 | 40.00 | 40.50 | +6.579% | 4 | 26 | +51.481% |
| 2025-07-18 | 39.65 | 39.65 | 38.00 | 38.00 | 0.000% | 22 | 0 | +61.447% |