GLD270617C00320000
GLD Jun 17 2027 320.00 Call
optionOPRA
EODNov 3, 2026
56.82USD-0.316%(-0.18)1Vol249OI
GLD270617C00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 56.82 | 56.82 | 56.82 | 56.82 | -0.316% | 1 | 249 | 0.000% |
| 2026-10-30 | 57.00 | 57.00 | 57.00 | 57.00 | -14.836% | 7 | 242 | -0.316% |
| 2026-10-27 | 66.93 | 66.93 | 66.93 | 66.93 | +5.651% | 2 | 242 | -15.105% |
| 2026-10-26 | 63.35 | 63.35 | 63.35 | 63.35 | +1.767% | 2 | 240 | -10.308% |
| 2026-10-23 | 62.25 | 62.25 | 62.25 | 62.25 | -16.889% | 3 | 237 | -8.723% |
| 2026-10-19 | 74.90 | 74.90 | 74.90 | 74.90 | -3.641% | 1 | 239 | -24.139% |
| 2026-10-16 | 76.80 | 77.73 | 76.80 | 77.73 | +12.003% | 2 | 238 | -26.901% |
| 2026-10-14 | 69.40 | 69.40 | 69.40 | 69.40 | -8.383% | 1 | 238 | -18.127% |
| 2026-10-02 | 75.75 | 75.75 | 75.75 | 75.75 | -2.672% | 1 | 238 | -24.990% |
| 2026-09-29 | 77.83 | 77.83 | 77.83 | 77.83 | +1.992% | 1 | 238 | -26.995% |
| 2026-09-28 | 76.31 | 76.31 | 76.31 | 76.31 | -13.608% | 1 | 238 | -25.541% |
| 2026-09-23 | 88.33 | 88.33 | 88.33 | 88.33 | -10.051% | 1 | 238 | -35.673% |
| 2026-09-18 | 98.20 | 98.20 | 98.20 | 98.20 | -5.577% | 1 | 237 | -42.138% |
| 2026-09-03 | 104.00 | 104.00 | 104.00 | 104.00 | +5.477% | 2 | 237 | -45.365% |
| 2026-09-02 | 98.60 | 98.60 | 98.60 | 98.60 | +3.463% | 2 | 240 | -42.373% |
| 2026-09-01 | 95.30 | 95.30 | 95.30 | 95.30 | -5.737% | 1 | 239 | -40.378% |
| 2026-08-31 | 103.00 | 103.00 | 101.10 | 101.10 | -17.301% | 6 | 234 | -43.798% |
| 2026-08-24 | 122.25 | 122.25 | 122.25 | 122.25 | +3.628% | 10 | 244 | -53.521% |
| 2026-08-21 | 115.64 | 117.97 | 115.64 | 117.97 | +23.400% | 4 | 242 | -51.835% |
| 2026-08-13 | 95.60 | 95.60 | 95.60 | 95.60 | -7.211% | 1 | 242 | -40.565% |
| 2026-08-12 | 103.03 | 103.03 | 103.03 | 103.03 | +4.546% | 1 | 242 | -44.851% |
| 2026-08-11 | 98.55 | 98.55 | 98.55 | 98.55 | +1.598% | 1 | 243 | -42.344% |
| 2026-08-10 | 95.59 | 97.00 | 95.59 | 97.00 | +13.917% | 3 | 244 | -41.423% |
| 2026-08-06 | 85.15 | 85.15 | 85.15 | 85.15 | +2.529% | 4 | 248 | -33.271% |
| 2026-08-05 | 83.05 | 83.05 | 83.05 | 83.05 | +17.601% | 2 | 251 | -31.583% |
| 2026-08-03 | 70.35 | 70.62 | 70.35 | 70.62 | -6.772% | 11 | 260 | -19.541% |
| 2026-07-29 | 73.00 | 75.75 | 73.00 | 75.75 | +8.214% | 14 | 259 | -24.990% |
| 2026-07-28 | 70.00 | 70.00 | 70.00 | 70.00 | -4.476% | 3 | 262 | -18.829% |
| 2026-07-23 | 73.28 | 73.28 | 73.28 | 73.28 | -2.332% | 2 | 260 | -22.462% |
| 2026-07-21 | 75.00 | 76.00 | 74.95 | 75.03 | +5.990% | 11 | 256 | -24.270% |
| 2026-07-20 | 70.88 | 70.88 | 70.19 | 70.79 | +0.227% | 3 | 254 | -19.734% |
| 2026-07-17 | 71.00 | 71.00 | 70.50 | 70.63 | -4.231% | 16 | 254 | -19.553% |
| 2026-07-15 | 74.00 | 74.00 | 73.75 | 73.75 | -0.378% | 4 | 255 | -22.956% |
| 2026-07-14 | 74.03 | 74.03 | 74.03 | 74.03 | +5.007% | 1 | 255 | -23.247% |
| 2026-07-13 | 70.50 | 70.50 | 70.50 | 70.50 | -10.759% | 10 | 255 | -19.404% |
| 2026-07-10 | 79.00 | 79.00 | 79.00 | 79.00 | -4.324% | 10 | 245 | -28.076% |
| 2026-07-07 | 82.57 | 82.57 | 82.57 | 82.57 | +12.724% | 1 | 244 | -31.186% |
| 2026-06-30 | 73.25 | 73.25 | 73.25 | 73.25 | +1.034% | 4 | 244 | -22.430% |
| 2026-06-29 | 72.50 | 72.50 | 72.50 | 72.50 | -6.632% | 1 | 245 | -21.628% |
| 2026-06-26 | 79.55 | 79.55 | 77.65 | 77.65 | +4.650% | 9 | 240 | -26.825% |
| 2026-06-25 | 74.20 | 74.20 | 74.20 | 74.20 | +1.505% | 1 | 239 | -23.423% |
| 2026-06-24 | 73.10 | 73.10 | 73.10 | 73.10 | -11.843% | 1 | 239 | -22.271% |
| 2026-06-23 | 82.92 | 82.92 | 82.92 | 82.92 | -15.860% | 1 | 239 | -31.476% |
| 2026-06-16 | 98.80 | 98.80 | 98.55 | 98.55 | +13.237% | 4 | 239 | -42.344% |
| 2026-06-12 | 87.03 | 87.03 | 87.03 | 87.03 | -2.059% | 2 | 238 | -34.712% |
| 2026-06-11 | 79.39 | 88.86 | 79.39 | 88.86 | -9.759% | 7 | 234 | -36.057% |
| 2026-06-08 | 98.41 | 98.47 | 98.41 | 98.47 | -3.687% | 2 | 237 | -42.297% |
| 2026-06-05 | 105.06 | 105.06 | 102.24 | 102.24 | -4.716% | 13 | 230 | -44.425% |
| 2026-06-03 | 107.00 | 107.30 | 107.00 | 107.30 | -3.767% | 100 | 247 | -47.046% |
| 2026-06-02 | 111.50 | 111.50 | 111.50 | 111.50 | -0.446% | 1 | 246 | -49.040% |
| 2026-06-01 | 111.85 | 112.00 | 110.00 | 112.00 | -5.365% | 7 | 249 | -49.268% |
| 2026-05-29 | 120.63 | 120.89 | 118.35 | 118.35 | +9.787% | 54 | 195 | -51.990% |
| 2026-05-28 | 107.80 | 107.80 | 107.80 | 107.80 | -0.416% | 1 | 194 | -47.291% |
| 2026-05-27 | 108.25 | 108.25 | 108.25 | 108.25 | -5.044% | 1 | 194 | -47.510% |
| 2026-05-22 | 114.00 | 114.05 | 114.00 | 114.00 | -0.870% | 50 | 239 | -50.158% |
| 2026-05-21 | 114.35 | 115.00 | 114.35 | 115.00 | -3.806% | 2 | 246 | -50.591% |
| 2026-05-20 | 117.76 | 120.05 | 117.76 | 119.55 | -7.059% | 100 | 159 | -52.472% |
| 2026-05-12 | 128.63 | 128.63 | 128.63 | 128.63 | +7.640% | 1 | 159 | -55.827% |
| 2026-05-05 | 119.50 | 119.50 | 119.50 | 119.50 | -2.846% | 5 | 159 | -52.452% |
| 2026-05-04 | 123.00 | 123.00 | 123.00 | 123.00 | -1.363% | 1 | 159 | -53.805% |
| 2026-04-30 | 124.70 | 124.70 | 124.70 | 124.70 | +5.947% | 1 | 160 | -54.435% |
| 2026-04-29 | 116.00 | 117.70 | 116.00 | 117.70 | -9.406% | 9 | 159 | -51.725% |
| 2026-04-27 | 129.92 | 129.92 | 129.92 | 129.92 | -6.195% | 3 | 160 | -56.265% |
| 2026-04-21 | 138.50 | 138.50 | 138.50 | 138.50 | -3.819% | 2 | 160 | -58.975% |
| 2026-04-14 | 144.00 | 144.00 | 144.00 | 144.00 | +6.865% | 1 | 160 | -60.542% |
| 2026-03-31 | 130.15 | 134.75 | 130.15 | 134.75 | +19.565% | 3 | 160 | -57.833% |
| 2026-03-23 | 112.70 | 112.70 | 112.70 | 112.70 | -10.399% | 4 | 160 | -49.583% |
| 2026-03-19 | 125.78 | 125.78 | 125.78 | 125.78 | -15.584% | 1 | 160 | -54.826% |
| 2026-02-17 | 149.00 | 149.00 | 149.00 | 149.00 | -5.192% | 1 | 160 | -61.866% |
| 2026-02-13 | 157.16 | 157.16 | 157.16 | 157.16 | +0.454% | 1 | 161 | -63.846% |
| 2026-02-06 | 156.45 | 156.45 | 156.45 | 156.45 | +1.922% | 1 | 161 | -63.682% |
| 2026-02-03 | 153.50 | 153.50 | 153.50 | 153.50 | +15.928% | 1 | 161 | -62.984% |
| 2026-02-02 | 136.25 | 136.25 | 132.41 | 132.41 | -10.479% | 2 | 162 | -57.088% |
| 2026-01-30 | 168.02 | 168.15 | 147.91 | 147.91 | -24.094% | 13 | 161 | -61.585% |
| 2026-01-29 | 194.86 | 194.86 | 194.86 | 194.86 | +7.509% | 1 | 166 | -70.841% |
| 2026-01-28 | 181.25 | 181.25 | 181.25 | 181.25 | +9.696% | 1 | 181 | -68.651% |
| 2026-01-27 | 165.23 | 165.23 | 165.23 | 165.23 | -0.941% | 1 | 182 | -65.612% |
| 2026-01-26 | 166.80 | 166.80 | 166.80 | 166.80 | +10.816% | 1 | 182 | -65.935% |
| 2026-01-22 | 151.05 | 151.05 | 150.52 | 150.52 | +6.382% | 2 | 181 | -62.251% |
| 2026-01-21 | 145.07 | 145.18 | 141.49 | 141.49 | +4.037% | 6 | 182 | -59.842% |
| 2026-01-20 | 135.00 | 136.00 | 135.00 | 136.00 | +11.193% | 55 | 179 | -58.221% |
| 2026-01-16 | 122.31 | 122.31 | 122.31 | 122.31 | +0.139% | 1 | 233 | -53.544% |
| 2026-01-13 | 121.77 | 122.14 | 121.77 | 122.14 | -2.288% | 2 | 233 | -53.480% |
| 2026-01-12 | 125.00 | 125.00 | 125.00 | 125.00 | +9.199% | 1 | 233 | -54.544% |
| 2026-01-06 | 114.47 | 114.47 | 114.47 | 114.47 | +2.987% | 14 | 233 | -50.363% |
| 2026-01-05 | 110.60 | 111.15 | 110.60 | 111.15 | -5.964% | 11 | 219 | -48.880% |
| 2025-12-26 | 117.45 | 118.43 | 117.45 | 118.20 | +3.231% | 4 | 219 | -51.929% |
| 2025-12-23 | 113.00 | 114.50 | 113.00 | 114.50 | +5.823% | 3 | 221 | -50.376% |
| 2025-12-22 | 108.18 | 108.20 | 108.18 | 108.20 | +19.558% | 4 | 217 | -47.486% |
| 2025-12-05 | 90.50 | 90.50 | 90.50 | 90.50 | 0.000% | 1 | 217 | -37.215% |
| 2025-12-04 | 90.36 | 90.50 | 90.36 | 90.50 | +0.556% | 2 | 216 | -37.215% |
| 2025-11-28 | 90.00 | 90.00 | 90.00 | 90.00 | +4.639% | 1 | 217 | -36.867% |
| 2025-11-25 | 86.00 | 86.01 | 86.00 | 86.01 | +5.521% | 61 | 216 | -33.938% |
| 2025-11-20 | 81.51 | 81.51 | 81.51 | 81.51 | -3.721% | 1 | 221 | -30.291% |
| 2025-11-19 | 84.66 | 84.66 | 84.66 | 84.66 | +4.519% | 1 | 221 | -32.884% |
| 2025-11-17 | 82.00 | 82.00 | 81.00 | 81.00 | -0.978% | 7 | 221 | -29.852% |
| 2025-11-14 | 81.80 | 81.80 | 81.80 | 81.80 | -7.883% | 2 | 220 | -30.538% |
| 2025-11-13 | 88.80 | 88.80 | 88.80 | 88.80 | +6.322% | 40 | 222 | -36.014% |
| 2025-11-11 | 85.10 | 85.10 | 83.52 | 83.52 | -0.690% | 2 | 183 | -31.968% |
| 2025-11-10 | 82.46 | 84.35 | 82.46 | 84.10 | +20.143% | 4 | 183 | -32.438% |
| 2025-11-04 | 70.85 | 70.85 | 70.00 | 70.00 | +0.287% | 2 | 185 | -18.829% |
| 2025-10-28 | 70.30 | 70.30 | 68.30 | 69.80 | -4.121% | 48 | 184 | -18.596% |
| 2025-10-27 | 77.40 | 77.40 | 72.80 | 72.80 | -13.999% | 6 | 225 | -21.951% |
| 2025-10-24 | 84.65 | 84.65 | 84.65 | 84.65 | -0.611% | 1 | 225 | -32.877% |
| 2025-10-23 | 86.90 | 86.90 | 85.17 | 85.17 | +9.473% | 4 | 225 | -33.286% |
| 2025-10-22 | 75.70 | 77.80 | 74.00 | 77.80 | -7.765% | 125 | 226 | -26.967% |
| 2025-10-21 | 90.65 | 90.65 | 83.29 | 84.35 | -16.485% | 28 | 214 | -32.638% |
| 2025-10-20 | 102.30 | 102.30 | 101.00 | 101.00 | +11.050% | 6 | 197 | -43.743% |
| 2025-10-17 | 91.00 | 92.50 | 90.10 | 90.95 | -5.975% | 18 | 201 | -37.526% |
| 2025-10-16 | 96.73 | 96.73 | 96.73 | 96.73 | +8.783% | 1 | 201 | -41.259% |
| 2025-10-15 | 87.67 | 88.92 | 87.67 | 88.92 | +8.877% | 6 | 201 | -36.100% |
| 2025-10-13 | 81.67 | 81.67 | 81.67 | 81.67 | +13.352% | 2 | 203 | -30.427% |
| 2025-10-10 | 71.23 | 72.05 | 71.23 | 72.05 | -6.912% | 2 | 203 | -21.138% |
| 2025-10-08 | 77.31 | 77.40 | 77.31 | 77.40 | +9.523% | 3 | 212 | -26.589% |
| 2025-10-07 | 70.97 | 71.08 | 70.67 | 70.67 | +1.334% | 3 | 211 | -19.598% |
| 2025-10-06 | 68.53 | 69.74 | 68.53 | 69.74 | +10.698% | 11 | 211 | -18.526% |
| 2025-10-03 | 63.00 | 63.00 | 63.00 | 63.00 | +4.270% | 1 | 222 | -9.810% |
| 2025-10-02 | 60.42 | 60.42 | 60.42 | 60.42 | -5.594% | 1 | 223 | -5.958% |
| 2025-10-01 | 66.00 | 66.00 | 64.00 | 64.00 | +5.090% | 17 | 224 | -11.219% |
| 2025-09-30 | 61.39 | 61.39 | 60.90 | 60.90 | -1.297% | 2 | 210 | -6.700% |
| 2025-09-29 | 61.60 | 61.70 | 61.60 | 61.70 | +6.050% | 5 | 212 | -7.909% |
| 2025-09-26 | 56.50 | 58.18 | 56.50 | 58.18 | +5.974% | 4 | 207 | -2.338% |
| 2025-09-25 | 54.90 | 54.90 | 54.90 | 54.90 | +1.573% | 2 | 209 | +3.497% |
| 2025-09-24 | 54.05 | 54.05 | 54.05 | 54.05 | -6.698% | 1 | 209 | +5.125% |
| 2025-09-23 | 58.12 | 58.12 | 57.93 | 57.93 | +3.225% | 2 | 209 | -1.916% |
| 2025-09-22 | 52.95 | 56.12 | 52.95 | 56.12 | +9.717% | 5 | 209 | +1.247% |
| 2025-09-19 | 48.73 | 51.15 | 48.73 | 51.15 | +6.562% | 8 | 211 | +11.085% |
| 2025-09-18 | 46.82 | 48.65 | 46.82 | 48.00 | -2.161% | 8 | 210 | +18.375% |
| 2025-09-17 | 51.00 | 51.00 | 49.06 | 49.06 | -4.627% | 3 | 204 | +15.817% |
| 2025-09-16 | 52.20 | 52.20 | 50.28 | 51.44 | +2.880% | 15 | 202 | +10.459% |
| 2025-09-15 | 49.32 | 50.00 | 49.32 | 50.00 | +5.152% | 6 | 204 | +13.640% |
| 2025-09-12 | 47.55 | 47.55 | 47.55 | 47.55 | +1.820% | 1 | 202 | +19.495% |
| 2025-09-11 | 46.70 | 47.57 | 46.42 | 46.70 | -2.850% | 106 | 203 | +21.670% |
| 2025-09-10 | 48.30 | 48.30 | 48.07 | 48.07 | +0.146% | 102 | 254 | +18.203% |
| 2025-09-09 | 49.31 | 49.31 | 48.00 | 48.00 | +0.671% | 9 | 208 | +18.375% |
| 2025-09-08 | 46.70 | 47.68 | 46.70 | 47.68 | +10.498% | 2 | 205 | +19.169% |
| 2025-09-05 | 44.40 | 46.00 | 43.15 | 43.15 | +1.721% | 13 | 206 | +31.680% |
| 2025-09-04 | 42.97 | 43.05 | 42.00 | 42.42 | -4.136% | 55 | 204 | +33.946% |
| 2025-09-03 | 46.41 | 46.41 | 44.25 | 44.25 | +9.530% | 5 | 154 | +28.407% |
| 2025-09-02 | 40.05 | 43.00 | 40.05 | 40.40 | +10.292% | 16 | 152 | +40.644% |
| 2025-08-29 | 36.50 | 36.63 | 35.63 | 36.63 | +9.245% | 9 | 150 | +55.119% |
| 2025-08-26 | 33.17 | 33.72 | 33.17 | 33.53 | +2.790% | 5 | 150 | +69.460% |
| 2025-08-25 | 32.62 | 32.62 | 32.62 | 32.62 | +8.733% | 1 | 149 | +74.188% |
| 2025-08-22 | 30.00 | 30.00 | 30.00 | 30.00 | -0.826% | 1 | 148 | +89.400% |
| 2025-08-21 | 30.25 | 30.25 | 30.25 | 30.25 | +5.992% | 1 | 147 | +87.835% |
| 2025-08-19 | 29.88 | 29.88 | 28.54 | 28.54 | -4.867% | 7 | 147 | +99.089% |
| 2025-08-18 | 30.83 | 30.83 | 30.00 | 30.00 | -3.007% | 3 | 142 | +89.400% |
| 2025-08-15 | 30.93 | 30.93 | 30.93 | 30.93 | +0.065% | 1 | 139 | +83.705% |
| 2025-08-14 | 30.97 | 30.97 | 30.91 | 30.91 | -1.561% | 2 | 140 | +83.824% |
| 2025-08-12 | 31.40 | 31.40 | 31.40 | 31.40 | -0.946% | 3 | 139 | +80.955% |
| 2025-08-11 | 34.10 | 34.10 | 31.45 | 31.70 | -6.600% | 6 | 136 | +79.243% |
| 2025-08-08 | 33.64 | 33.94 | 33.64 | 33.94 | -1.480% | 5 | 133 | +67.413% |
| 2025-08-07 | 34.45 | 34.45 | 34.45 | 34.45 | +2.990% | 1 | 128 | +64.935% |
| 2025-08-05 | 33.74 | 34.00 | 33.45 | 33.45 | +0.270% | 5 | 127 | +69.865% |
| 2025-08-04 | 33.30 | 33.36 | 32.75 | 33.36 | +15.034% | 9 | 124 | +70.324% |
| 2025-07-30 | 30.22 | 30.22 | 29.00 | 29.00 | -7.378% | 4 | 121 | +95.931% |
| 2025-07-29 | 31.10 | 31.31 | 31.10 | 31.31 | -0.603% | 2 | 121 | +81.476% |
| 2025-07-28 | 30.50 | 31.50 | 30.50 | 31.50 | -8.696% | 7 | 120 | +80.381% |
| 2025-07-24 | 34.50 | 34.50 | 34.50 | 34.50 | -3.253% | 1 | 114 | +64.696% |
| 2025-07-23 | 36.60 | 36.60 | 35.66 | 35.66 | -6.108% | 4 | 113 | +59.338% |
| 2025-07-22 | 36.00 | 39.30 | 36.00 | 37.98 | +7.167% | 7 | 110 | +49.605% |
| 2025-07-21 | 33.15 | 35.44 | 33.15 | 35.44 | +2.133% | 11 | 107 | +60.327% |
| 2025-07-18 | 34.70 | 34.70 | 34.70 | 34.70 | 0.000% | 100 | 0 | +63.746% |