GLD270617C00325000
GLD Jun 17 2027 325.00 Call
optionOPRA
EODNov 2, 2026
54.45USD+8.791%(+4.40)5Vol245OI
GLD270617C00325000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 55.25 | 55.65 | 54.45 | 54.45 | +8.791% | 5 | 241 | 0.000% |
| 2026-10-30 | 50.70 | 50.70 | 50.05 | 50.05 | -14.678% | 181 | 62 | +8.791% |
| 2026-10-29 | 59.30 | 59.30 | 58.66 | 58.66 | -18.244% | 2 | 60 | -7.177% |
| 2026-10-16 | 71.75 | 71.75 | 71.75 | 71.75 | -20.849% | 24 | 62 | -24.111% |
| 2026-09-21 | 90.95 | 90.95 | 90.65 | 90.65 | -3.564% | 2 | 62 | -39.934% |
| 2026-09-18 | 94.00 | 94.00 | 94.00 | 94.00 | -9.589% | 1 | 62 | -42.074% |
| 2026-09-03 | 100.00 | 103.97 | 100.00 | 103.97 | -11.890% | 7 | 60 | -47.629% |
| 2026-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | +15.381% | 1 | 60 | -53.856% |
| 2026-08-20 | 102.27 | 102.27 | 102.27 | 102.27 | +5.086% | 1 | 61 | -46.759% |
| 2026-08-17 | 97.00 | 97.32 | 97.00 | 97.32 | +5.921% | 2 | 61 | -44.051% |
| 2026-08-13 | 91.88 | 91.88 | 91.88 | 91.88 | -1.247% | 3 | 62 | -40.738% |
| 2026-08-10 | 93.04 | 93.04 | 93.04 | 93.04 | +0.584% | 1 | 63 | -41.477% |
| 2026-08-07 | 92.50 | 92.50 | 92.50 | 92.50 | +8.824% | 1 | 62 | -41.135% |
| 2026-08-06 | 85.00 | 85.00 | 85.00 | 85.00 | +7.323% | 2 | 64 | -35.941% |
| 2026-08-05 | 80.95 | 80.95 | 79.20 | 79.20 | +18.652% | 2 | 64 | -31.250% |
| 2026-08-03 | 66.60 | 66.75 | 66.60 | 66.75 | -1.534% | 10 | 64 | -18.427% |
| 2026-07-17 | 67.91 | 68.04 | 67.47 | 67.79 | +1.940% | 4 | 64 | -19.678% |
| 2026-07-13 | 66.50 | 66.50 | 66.50 | 66.50 | -12.176% | 1 | 63 | -18.120% |
| 2026-07-02 | 75.72 | 75.72 | 75.72 | 75.72 | +1.638% | 1 | 64 | -28.090% |
| 2026-07-01 | 74.50 | 74.50 | 74.50 | 74.50 | +10.061% | 1 | 64 | -26.913% |
| 2026-06-24 | 69.00 | 69.00 | 67.69 | 67.69 | -27.097% | 3 | 67 | -19.560% |
| 2026-06-16 | 92.85 | 92.85 | 92.85 | 92.85 | +21.341% | 1 | 67 | -41.357% |
| 2026-06-11 | 75.40 | 76.52 | 75.40 | 76.52 | -1.201% | 2 | 68 | -28.842% |
| 2026-06-10 | 83.00 | 83.00 | 77.45 | 77.45 | -15.309% | 4 | 66 | -29.697% |
| 2026-06-09 | 94.64 | 94.64 | 91.45 | 91.45 | -4.090% | 9 | 66 | -40.459% |
| 2026-06-08 | 95.35 | 95.35 | 95.35 | 95.35 | +0.708% | 8 | 58 | -42.895% |
| 2026-06-05 | 94.68 | 94.68 | 94.68 | 94.68 | -11.448% | 1 | 59 | -42.490% |
| 2026-06-04 | 107.17 | 107.17 | 106.92 | 106.92 | -1.201% | 2 | 57 | -49.074% |
| 2026-06-01 | 108.22 | 108.22 | 108.22 | 108.22 | -4.744% | 1 | 58 | -49.686% |
| 2026-05-29 | 113.61 | 113.61 | 113.61 | 113.61 | +2.796% | 1 | 59 | -52.073% |
| 2026-05-28 | 110.52 | 110.52 | 110.52 | 110.52 | +1.070% | 1 | 58 | -50.733% |
| 2026-05-26 | 109.25 | 109.35 | 108.90 | 109.35 | -1.371% | 3 | 59 | -50.206% |
| 2026-05-22 | 111.30 | 111.30 | 110.87 | 110.87 | -4.422% | 2 | 58 | -50.888% |
| 2026-05-15 | 114.40 | 116.00 | 114.40 | 116.00 | -4.895% | 2 | 56 | -53.060% |
| 2026-05-01 | 119.07 | 121.97 | 119.07 | 121.97 | +6.246% | 2 | 54 | -55.358% |
| 2026-04-29 | 114.80 | 114.80 | 114.80 | 114.80 | -9.399% | 1 | 54 | -52.570% |
| 2026-04-27 | 126.71 | 126.71 | 126.71 | 126.71 | -2.493% | 1 | 54 | -57.028% |
| 2026-04-21 | 131.85 | 131.85 | 129.95 | 129.95 | -9.600% | 2 | 54 | -58.099% |
| 2026-04-17 | 143.75 | 143.75 | 143.75 | 143.75 | +29.505% | 2 | 54 | -62.122% |
| 2026-03-26 | 111.00 | 111.00 | 111.00 | 111.00 | +0.909% | 3 | 52 | -50.946% |
| 2026-03-24 | 110.00 | 110.00 | 110.00 | 110.00 | -26.055% | 1 | 55 | -50.500% |
| 2026-02-12 | 148.76 | 148.76 | 148.76 | 148.76 | -1.809% | 2 | 56 | -63.397% |
| 2026-02-06 | 151.50 | 151.50 | 151.50 | 151.50 | +8.137% | 1 | 58 | -64.059% |
| 2026-02-05 | 140.10 | 140.10 | 140.10 | 140.10 | +9.070% | 1 | 58 | -61.135% |
| 2026-02-02 | 128.45 | 128.45 | 128.45 | 128.45 | -27.564% | 1 | 59 | -57.610% |
| 2026-01-28 | 177.33 | 177.33 | 177.33 | 177.33 | +9.126% | 2 | 60 | -69.295% |
| 2026-01-27 | 162.50 | 162.50 | 162.50 | 162.50 | +8.333% | 1 | 62 | -66.492% |
| 2026-01-23 | 150.00 | 150.00 | 150.00 | 150.00 | +1.010% | 1 | 63 | -63.700% |
| 2026-01-22 | 148.50 | 148.50 | 148.50 | 148.50 | +5.454% | 1 | 64 | -63.333% |
| 2026-01-21 | 140.82 | 140.82 | 140.82 | 140.82 | +5.959% | 6 | 63 | -61.334% |
| 2026-01-20 | 133.00 | 133.00 | 132.90 | 132.90 | +11.681% | 11 | 69 | -59.029% |
| 2026-01-16 | 119.00 | 119.00 | 119.00 | 119.00 | -1.278% | 1 | 79 | -54.244% |
| 2026-01-15 | 121.25 | 121.25 | 120.54 | 120.54 | -0.757% | 2 | 79 | -54.828% |
| 2026-01-12 | 118.85 | 121.46 | 118.85 | 121.46 | +23.473% | 22 | 78 | -55.170% |
| 2025-12-19 | 98.37 | 98.37 | 98.37 | 98.37 | +5.547% | 1 | 94 | -44.648% |
| 2025-12-16 | 93.20 | 93.20 | 93.20 | 93.20 | -0.735% | 1 | 93 | -41.577% |
| 2025-12-12 | 96.76 | 96.76 | 93.64 | 93.89 | +9.403% | 5 | 93 | -42.007% |
| 2025-12-10 | 85.82 | 85.82 | 85.82 | 85.82 | +0.492% | 1 | 98 | -36.553% |
| 2025-12-08 | 85.40 | 85.40 | 85.40 | 85.40 | -2.232% | 1 | 99 | -36.241% |
| 2025-12-04 | 87.35 | 87.35 | 87.35 | 87.35 | -2.140% | 1 | 100 | -37.665% |
| 2025-12-01 | 90.19 | 90.19 | 89.26 | 89.26 | +10.293% | 4 | 100 | -38.998% |
| 2025-11-24 | 80.93 | 80.93 | 80.93 | 80.93 | +5.378% | 1 | 104 | -32.720% |
| 2025-11-21 | 76.80 | 76.80 | 76.80 | 76.80 | -2.723% | 1 | 105 | -29.102% |
| 2025-11-19 | 78.95 | 78.95 | 78.95 | 78.95 | +5.548% | 1 | 106 | -31.032% |
| 2025-11-14 | 74.80 | 74.80 | 74.80 | 74.80 | -12.719% | 1 | 105 | -27.206% |
| 2025-11-13 | 87.80 | 87.80 | 84.34 | 85.70 | -3.870% | 98 | 106 | -36.464% |
| 2025-11-12 | 87.06 | 89.15 | 87.06 | 89.15 | +7.539% | 110 | 180 | -38.923% |
| 2025-11-11 | 82.90 | 82.90 | 82.90 | 82.90 | +16.041% | 4 | 110 | -34.318% |
| 2025-11-07 | 72.00 | 72.00 | 71.44 | 71.44 | +1.047% | 2 | 110 | -23.782% |
| 2025-11-06 | 70.70 | 70.70 | 70.70 | 70.70 | +1.727% | 1 | 111 | -22.984% |
| 2025-11-05 | 69.50 | 69.50 | 69.50 | 69.50 | -2.852% | 1 | 110 | -21.655% |
| 2025-10-31 | 71.54 | 71.54 | 71.54 | 71.54 | -0.639% | 1 | 111 | -23.889% |
| 2025-10-30 | 72.79 | 72.79 | 72.00 | 72.00 | +0.503% | 16 | 110 | -24.375% |
| 2025-10-29 | 72.75 | 72.75 | 71.64 | 71.64 | +4.508% | 6 | 94 | -23.995% |
| 2025-10-27 | 73.00 | 73.00 | 68.55 | 68.55 | -15.745% | 2 | 88 | -20.569% |
| 2025-10-24 | 80.19 | 81.36 | 80.19 | 81.36 | +9.120% | 4 | 88 | -33.075% |
| 2025-10-22 | 76.00 | 76.00 | 74.56 | 74.56 | -6.800% | 11 | 85 | -26.972% |
| 2025-10-21 | 80.00 | 80.00 | 80.00 | 80.00 | -17.991% | 1 | 74 | -31.937% |
| 2025-10-20 | 97.55 | 97.55 | 97.55 | 97.55 | +3.777% | 1 | 73 | -44.182% |
| 2025-10-17 | 94.00 | 94.00 | 94.00 | 94.00 | +10.588% | 4 | 72 | -42.074% |
| 2025-10-15 | 85.00 | 85.00 | 85.00 | 85.00 | +3.925% | 1 | 76 | -35.941% |
| 2025-10-14 | 80.80 | 81.80 | 80.80 | 81.79 | +13.597% | 6 | 75 | -33.427% |
| 2025-10-10 | 72.00 | 72.00 | 72.00 | 72.00 | +5.882% | 1 | 79 | -24.375% |
| 2025-10-09 | 65.50 | 68.00 | 65.50 | 68.00 | -7.281% | 2 | 78 | -19.926% |
| 2025-10-08 | 72.05 | 74.14 | 72.00 | 73.34 | +10.236% | 15 | 78 | -25.757% |
| 2025-10-06 | 66.05 | 66.53 | 65.35 | 66.53 | +9.155% | 8 | 63 | -18.157% |
| 2025-10-03 | 60.95 | 60.95 | 60.95 | 60.95 | +4.635% | 1 | 61 | -10.664% |
| 2025-10-02 | 58.25 | 58.25 | 58.25 | 58.25 | -5.269% | 1 | 60 | -6.524% |
| 2025-10-01 | 61.49 | 61.49 | 61.49 | 61.49 | +6.476% | 1 | 59 | -11.449% |
| 2025-09-30 | 57.75 | 57.75 | 57.75 | 57.75 | -1.518% | 1 | 58 | -5.714% |
| 2025-09-29 | 58.64 | 58.64 | 58.64 | 58.64 | +6.657% | 4 | 59 | -7.145% |
| 2025-09-26 | 54.98 | 54.98 | 54.98 | 54.98 | +4.724% | 2 | 55 | -0.964% |
| 2025-09-25 | 52.50 | 52.50 | 52.50 | 52.50 | -2.886% | 1 | 53 | +3.714% |
| 2025-09-23 | 54.06 | 54.06 | 54.06 | 54.06 | +4.971% | 1 | 54 | +0.721% |
| 2025-09-22 | 51.50 | 51.50 | 51.50 | 51.50 | +9.715% | 1 | 55 | +5.728% |
| 2025-09-19 | 45.46 | 46.94 | 45.46 | 46.94 | +3.460% | 3 | 54 | +15.999% |
| 2025-09-18 | 45.05 | 45.37 | 45.05 | 45.37 | -3.877% | 2 | 54 | +20.013% |
| 2025-09-15 | 47.20 | 47.20 | 47.20 | 47.20 | +4.471% | 1 | 54 | +15.360% |
| 2025-09-12 | 44.80 | 45.18 | 44.80 | 45.18 | +0.133% | 2 | 55 | +20.518% |
| 2025-09-10 | 44.10 | 45.12 | 44.10 | 45.12 | +0.940% | 5 | 55 | +20.678% |
| 2025-09-09 | 46.45 | 46.45 | 44.70 | 44.70 | -1.106% | 3 | 59 | +21.812% |
| 2025-09-08 | 44.19 | 46.00 | 44.19 | 45.20 | +5.361% | 13 | 58 | +20.465% |
| 2025-09-05 | 42.85 | 43.07 | 41.73 | 42.90 | +6.188% | 8 | 51 | +26.923% |
| 2025-09-04 | 41.97 | 41.97 | 39.90 | 40.40 | -7.910% | 33 | 46 | +34.777% |
| 2025-09-03 | 42.00 | 43.87 | 40.79 | 43.87 | +7.000% | 7 | 20 | +24.117% |
| 2025-09-02 | 39.01 | 41.00 | 39.01 | 41.00 | +19.708% | 4 | 15 | +32.805% |
| 2025-08-29 | 33.82 | 34.25 | 33.82 | 34.25 | +7.874% | 3 | 13 | +58.978% |
| 2025-08-27 | 31.00 | 31.75 | 31.00 | 31.75 | +9.483% | 2 | 13 | +71.496% |
| 2025-08-21 | 29.00 | 29.00 | 29.00 | 29.00 | +2.293% | 2 | 11 | +87.759% |
| 2025-08-15 | 28.22 | 28.95 | 28.22 | 28.35 | -0.735% | 3 | 9 | +92.063% |
| 2025-08-14 | 28.56 | 28.56 | 28.56 | 28.56 | -8.138% | 1 | 8 | +90.651% |
| 2025-08-07 | 31.09 | 31.09 | 31.09 | 31.09 | -2.263% | 3 | 7 | +75.137% |
| 2025-08-05 | 31.81 | 31.81 | 31.81 | 31.81 | +1.662% | 3 | 7 | +71.173% |
| 2025-08-04 | 31.29 | 31.29 | 31.29 | 31.29 | -11.234% | 2 | 4 | +74.017% |
| 2025-07-23 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 2 | 2 | +54.468% |