GLD270617C00315000
GLD Jun 17 2027 315.00 Call
optionOPRA
EODNov 3, 2026
60.25USD-9.125%(-6.05)1Vol240OI
GLD270617C00315000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 60.25 | 60.25 | 60.25 | 60.25 | -9.125% | 1 | 239 | 0.000% |
| 2026-10-23 | 68.36 | 68.36 | 66.30 | 66.30 | -17.996% | 3 | 238 | -9.125% |
| 2026-10-19 | 80.85 | 80.85 | 80.85 | 80.85 | +0.999% | 1 | 237 | -25.479% |
| 2026-10-05 | 80.05 | 80.05 | 80.05 | 80.05 | -2.438% | 1 | 237 | -24.735% |
| 2026-10-01 | 82.05 | 82.05 | 82.05 | 82.05 | -28.026% | 2 | 238 | -26.569% |
| 2026-08-20 | 114.00 | 114.00 | 114.00 | 114.00 | +52.406% | 1 | 239 | -47.149% |
| 2026-07-17 | 75.28 | 75.28 | 74.80 | 74.80 | -6.500% | 2 | 239 | -19.452% |
| 2026-07-01 | 80.00 | 80.00 | 80.00 | 80.00 | +4.235% | 1 | 240 | -24.688% |
| 2026-06-29 | 76.75 | 76.75 | 76.75 | 76.75 | -5.270% | 2 | 241 | -21.498% |
| 2026-06-26 | 81.55 | 81.55 | 81.02 | 81.02 | -23.291% | 2 | 239 | -25.636% |
| 2026-06-15 | 105.62 | 105.62 | 105.62 | 105.62 | +27.085% | 1 | 239 | -42.956% |
| 2026-06-11 | 83.11 | 83.11 | 83.11 | 83.11 | -18.520% | 1 | 238 | -27.506% |
| 2026-06-09 | 102.00 | 102.00 | 102.00 | 102.00 | -8.929% | 1 | 237 | -40.931% |
| 2026-06-03 | 112.00 | 112.00 | 112.00 | 112.00 | -1.668% | 3 | 239 | -46.205% |
| 2026-06-01 | 114.60 | 114.75 | 113.48 | 113.90 | +1.515% | 150 | 341 | -47.103% |
| 2026-05-27 | 112.00 | 112.20 | 112.00 | 112.20 | -5.316% | 3 | 340 | -46.301% |
| 2026-05-22 | 118.50 | 118.50 | 118.50 | 118.50 | -4.188% | 2 | 340 | -49.156% |
| 2026-05-04 | 123.68 | 123.68 | 123.68 | 123.68 | -9.723% | 2 | 340 | -51.286% |
| 2026-03-31 | 137.00 | 137.00 | 137.00 | 137.00 | +7.031% | 1 | 340 | -56.022% |
| 2026-03-30 | 128.00 | 128.00 | 128.00 | 128.00 | +1.467% | 1 | 340 | -52.930% |
| 2026-03-25 | 126.15 | 126.15 | 126.15 | 126.15 | +5.160% | 2 | 341 | -52.239% |
| 2026-03-23 | 117.73 | 119.96 | 117.73 | 119.96 | -4.794% | 2 | 341 | -49.775% |
| 2026-03-20 | 125.89 | 126.00 | 125.89 | 126.00 | -16.589% | 47 | 339 | -52.183% |
| 2026-03-18 | 151.07 | 151.07 | 151.06 | 151.06 | -22.098% | 3 | 362 | -60.115% |
| 2026-03-02 | 193.91 | 193.91 | 193.91 | 193.91 | +7.728% | 2 | 367 | -68.929% |
| 2026-02-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0.000% | 2 | 367 | -66.528% |
| 2026-02-23 | 175.00 | 180.00 | 175.00 | 180.00 | +12.831% | 5 | 367 | -66.528% |
| 2026-02-06 | 159.53 | 159.53 | 159.53 | 159.53 | +7.696% | 20 | 368 | -62.233% |
| 2026-02-05 | 150.50 | 150.50 | 148.13 | 148.13 | +7.030% | 6 | 368 | -59.326% |
| 2026-02-02 | 138.40 | 138.40 | 138.40 | 138.40 | -4.552% | 1 | 368 | -56.467% |
| 2026-01-30 | 152.29 | 152.29 | 145.00 | 145.00 | -22.097% | 3 | 368 | -58.448% |
| 2026-01-28 | 186.13 | 186.13 | 186.13 | 186.13 | +12.411% | 1 | 368 | -67.630% |
| 2026-01-26 | 165.75 | 165.75 | 165.58 | 165.58 | +6.209% | 2 | 368 | -63.613% |
| 2026-01-22 | 155.90 | 155.90 | 155.90 | 155.90 | +9.789% | 1 | 368 | -61.353% |
| 2026-01-21 | 142.00 | 142.00 | 142.00 | 142.00 | +8.729% | 1 | 368 | -57.570% |
| 2026-01-14 | 130.60 | 130.60 | 130.60 | 130.60 | +12.586% | 1 | 369 | -53.867% |
| 2026-01-08 | 116.00 | 116.00 | 116.00 | 116.00 | +0.043% | 5 | 368 | -48.060% |
| 2026-01-07 | 115.95 | 115.95 | 115.95 | 115.95 | +0.651% | 6 | 366 | -48.038% |
| 2026-01-05 | 115.20 | 115.20 | 115.20 | 115.20 | +11.412% | 1 | 361 | -47.700% |
| 2026-01-02 | 103.65 | 103.65 | 103.40 | 103.40 | -0.077% | 2 | 361 | -41.731% |
| 2025-12-31 | 103.15 | 103.48 | 103.15 | 103.48 | -1.212% | 3 | 359 | -41.776% |
| 2025-12-29 | 104.75 | 104.75 | 104.75 | 104.75 | +0.191% | 1 | 359 | -42.482% |
| 2025-12-17 | 104.55 | 104.55 | 104.55 | 104.55 | +10.285% | 1 | 359 | -42.372% |
| 2025-12-09 | 94.80 | 94.80 | 94.80 | 94.80 | +6.517% | 1 | 359 | -36.445% |
| 2025-11-25 | 89.00 | 89.00 | 89.00 | 89.00 | +0.112% | 2 | 358 | -32.303% |
| 2025-11-19 | 88.90 | 88.90 | 88.90 | 88.90 | +1.023% | 1 | 358 | -32.227% |
| 2025-11-10 | 88.00 | 88.00 | 88.00 | 88.00 | +12.102% | 1 | 358 | -31.534% |
| 2025-11-07 | 78.50 | 78.50 | 78.50 | 78.50 | +9.637% | 1 | 358 | -23.248% |
| 2025-10-28 | 71.60 | 71.60 | 71.60 | 71.60 | -8.264% | 1 | 357 | -15.852% |
| 2025-10-27 | 80.00 | 80.00 | 78.05 | 78.05 | -9.560% | 20 | 357 | -22.806% |
| 2025-10-24 | 86.30 | 86.30 | 86.30 | 86.30 | +6.847% | 4 | 357 | -30.185% |
| 2025-10-22 | 80.77 | 80.77 | 80.77 | 80.77 | -23.076% | 1 | 357 | -25.405% |
| 2025-10-20 | 105.05 | 105.05 | 105.00 | 105.00 | +9.375% | 11 | 356 | -42.619% |
| 2025-10-17 | 99.60 | 99.60 | 94.95 | 96.00 | -3.518% | 15 | 364 | -37.240% |
| 2025-10-16 | 99.50 | 99.50 | 99.50 | 99.50 | +5.795% | 10 | 377 | -39.447% |
| 2025-10-15 | 92.85 | 94.05 | 92.85 | 94.05 | +5.508% | 4 | 367 | -35.938% |
| 2025-10-14 | 88.05 | 89.14 | 88.05 | 89.14 | +21.943% | 2 | 367 | -32.410% |
| 2025-10-09 | 78.35 | 78.35 | 73.10 | 73.10 | -9.507% | 29 | 369 | -17.579% |
| 2025-10-08 | 80.78 | 80.78 | 80.78 | 80.78 | +6.951% | 7 | 398 | -25.415% |
| 2025-10-07 | 74.70 | 75.53 | 74.70 | 75.53 | +2.553% | 51 | 405 | -20.230% |
| 2025-10-06 | 72.28 | 73.65 | 72.28 | 73.65 | +14.381% | 9 | 391 | -18.194% |
| 2025-10-02 | 64.39 | 64.39 | 64.39 | 64.39 | -3.246% | 1 | 384 | -6.430% |
| 2025-10-01 | 67.59 | 67.59 | 66.55 | 66.55 | -0.820% | 6 | 383 | -9.467% |
| 2025-09-30 | 65.20 | 67.10 | 65.20 | 67.10 | +3.041% | 2 | 389 | -10.209% |
| 2025-09-29 | 65.12 | 65.12 | 65.12 | 65.12 | +11.373% | 4 | 391 | -7.479% |
| 2025-09-25 | 57.35 | 58.47 | 57.35 | 58.47 | +6.116% | 12 | 395 | +3.044% |
| 2025-09-24 | 58.00 | 58.07 | 55.10 | 55.10 | -9.820% | 6 | 385 | +9.347% |
| 2025-09-23 | 61.00 | 61.10 | 61.00 | 61.10 | +4.731% | 6 | 379 | -1.391% |
| 2025-09-22 | 58.34 | 58.34 | 58.34 | 58.34 | +9.868% | 1 | 373 | +3.274% |
| 2025-09-19 | 52.40 | 53.10 | 52.40 | 53.10 | +3.147% | 7 | 374 | +13.465% |
| 2025-09-18 | 49.00 | 51.48 | 49.00 | 51.48 | -1.228% | 24 | 367 | +17.036% |
| 2025-09-17 | 53.95 | 53.95 | 52.12 | 52.12 | -4.209% | 5 | 345 | +15.599% |
| 2025-09-16 | 53.55 | 54.41 | 53.55 | 54.41 | +1.872% | 2 | 349 | +10.733% |
| 2025-09-15 | 54.35 | 54.35 | 53.41 | 53.41 | +5.867% | 2 | 350 | +12.807% |
| 2025-09-12 | 50.45 | 50.45 | 50.45 | 50.45 | -1.137% | 3 | 349 | +19.425% |
| 2025-09-09 | 51.03 | 51.03 | 51.03 | 51.03 | -0.137% | 1 | 352 | +18.068% |
| 2025-09-08 | 49.75 | 51.38 | 49.75 | 51.10 | +5.101% | 19 | 351 | +17.906% |
| 2025-09-05 | 47.03 | 48.62 | 47.03 | 48.62 | +5.011% | 12 | 361 | +23.920% |
| 2025-09-04 | 45.10 | 46.30 | 45.10 | 46.30 | -1.068% | 5 | 369 | +30.130% |
| 2025-09-03 | 46.10 | 47.94 | 45.05 | 46.80 | +2.407% | 28 | 368 | +28.739% |
| 2025-09-02 | 42.00 | 45.70 | 42.00 | 45.70 | +14.623% | 55 | 364 | +31.838% |
| 2025-08-29 | 38.90 | 40.00 | 38.70 | 39.87 | +5.059% | 77 | 280 | +51.116% |
| 2025-08-28 | 37.80 | 37.95 | 37.52 | 37.95 | +2.901% | 5 | 280 | +58.762% |
| 2025-08-27 | 36.05 | 36.88 | 36.00 | 36.88 | +4.476% | 19 | 278 | +63.368% |
| 2025-08-26 | 35.30 | 35.30 | 35.30 | 35.30 | -0.395% | 3 | 269 | +70.680% |
| 2025-08-25 | 35.47 | 35.65 | 35.44 | 35.44 | +1.693% | 101 | 272 | +70.006% |
| 2025-08-22 | 34.90 | 34.90 | 34.85 | 34.85 | +4.655% | 2 | 171 | +72.884% |
| 2025-08-21 | 33.30 | 33.30 | 33.30 | 33.30 | -1.770% | 1 | 171 | +80.931% |
| 2025-08-20 | 33.82 | 33.90 | 33.82 | 33.90 | +6.270% | 17 | 170 | +77.729% |
| 2025-08-19 | 32.13 | 32.13 | 31.90 | 31.90 | -2.833% | 18 | 153 | +88.871% |
| 2025-08-18 | 32.83 | 32.83 | 32.83 | 32.83 | -0.816% | 15 | 135 | +83.521% |
| 2025-08-14 | 33.10 | 33.10 | 33.10 | 33.10 | -4.803% | 1 | 120 | +82.024% |
| 2025-08-13 | 34.03 | 34.77 | 34.03 | 34.77 | +9.031% | 32 | 119 | +73.282% |
| 2025-08-12 | 32.95 | 32.95 | 31.89 | 31.89 | -6.700% | 2 | 130 | +88.931% |
| 2025-08-11 | 33.25 | 34.18 | 33.25 | 34.18 | -7.044% | 2 | 129 | +76.273% |
| 2025-08-08 | 37.00 | 37.00 | 35.85 | 36.77 | -0.622% | 3 | 127 | +63.856% |
| 2025-08-07 | 35.50 | 37.00 | 35.50 | 37.00 | +5.866% | 22 | 126 | +62.838% |
| 2025-08-06 | 36.35 | 36.35 | 34.95 | 34.95 | -2.917% | 6 | 122 | +72.389% |
| 2025-08-05 | 36.53 | 36.53 | 36.00 | 36.00 | +0.784% | 6 | 116 | +67.361% |
| 2025-08-04 | 35.76 | 35.76 | 35.72 | 35.72 | +11.416% | 3 | 112 | +68.673% |
| 2025-07-31 | 31.52 | 32.06 | 31.52 | 32.06 | +3.419% | 35 | 110 | +87.929% |
| 2025-07-30 | 33.10 | 33.10 | 31.00 | 31.00 | -9.674% | 6 | 115 | +94.355% |
| 2025-07-25 | 33.80 | 34.75 | 33.80 | 34.32 | -7.193% | 67 | 109 | +75.554% |
| 2025-07-24 | 37.40 | 37.40 | 36.98 | 36.98 | -2.556% | 10 | 131 | +62.926% |
| 2025-07-23 | 39.34 | 40.15 | 37.88 | 37.95 | -6.412% | 31 | 121 | +58.762% |
| 2025-07-22 | 40.00 | 41.00 | 39.50 | 40.55 | +6.430% | 99 | 90 | +48.582% |
| 2025-07-21 | 38.10 | 38.10 | 38.10 | 38.10 | 0.000% | 2 | 2 | +58.136% |