GLD270617C00330000
GLD Jun 17 2027 330.00 Call
optionOPRA
EODNov 3, 2026
49.38USD+3.522%(+1.68)1Vol167OI
GLD270617C00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 49.38 | 49.38 | 49.38 | 49.38 | +3.522% | 1 | 166 | 0.000% |
| 2026-10-30 | 49.45 | 49.45 | 47.70 | 47.70 | -15.918% | 5 | 164 | +3.522% |
| 2026-10-22 | 60.35 | 60.35 | 56.73 | 56.73 | -13.191% | 6 | 160 | -12.956% |
| 2026-10-20 | 65.35 | 65.35 | 65.35 | 65.35 | -4.389% | 1 | 161 | -24.438% |
| 2026-10-16 | 68.35 | 68.35 | 68.35 | 68.35 | +2.428% | 1 | 160 | -27.754% |
| 2026-10-15 | 67.57 | 67.57 | 66.73 | 66.73 | -5.348% | 6 | 158 | -26.000% |
| 2026-10-09 | 70.50 | 70.50 | 70.50 | 70.50 | -16.706% | 1 | 157 | -29.957% |
| 2026-09-21 | 84.64 | 84.64 | 84.64 | 84.64 | -3.489% | 1 | 157 | -41.659% |
| 2026-09-11 | 87.70 | 87.70 | 87.70 | 87.70 | -6.652% | 1 | 157 | -43.694% |
| 2026-09-04 | 93.95 | 93.95 | 93.95 | 93.95 | -3.354% | 1 | 156 | -47.440% |
| 2026-09-03 | 98.00 | 98.00 | 97.21 | 97.21 | +14.029% | 6 | 155 | -49.203% |
| 2026-09-01 | 85.30 | 85.30 | 85.25 | 85.25 | -25.154% | 3 | 157 | -42.076% |
| 2026-08-24 | 113.80 | 113.90 | 113.80 | 113.90 | +6.052% | 8 | 152 | -56.646% |
| 2026-08-21 | 106.56 | 107.40 | 106.56 | 107.40 | +19.879% | 6 | 153 | -54.022% |
| 2026-08-14 | 89.59 | 89.59 | 89.59 | 89.59 | -1.246% | 2 | 151 | -44.882% |
| 2026-08-11 | 90.72 | 90.72 | 90.72 | 90.72 | +1.704% | 2 | 153 | -45.569% |
| 2026-08-10 | 86.65 | 89.20 | 86.38 | 89.20 | +2.352% | 68 | 191 | -44.641% |
| 2026-08-07 | 87.02 | 87.15 | 87.02 | 87.15 | +39.217% | 7 | 184 | -43.339% |
| 2026-08-03 | 62.90 | 62.90 | 62.60 | 62.60 | -2.157% | 12 | 182 | -21.118% |
| 2026-07-31 | 63.98 | 63.98 | 63.98 | 63.98 | -6.352% | 2 | 182 | -22.820% |
| 2026-07-30 | 68.32 | 68.32 | 68.32 | 68.32 | -0.219% | 1 | 182 | -27.722% |
| 2026-07-29 | 65.53 | 68.47 | 65.53 | 68.47 | +2.042% | 3 | 179 | -27.881% |
| 2026-07-24 | 67.10 | 67.10 | 67.10 | 67.10 | +6.457% | 3 | 179 | -26.408% |
| 2026-07-20 | 63.03 | 63.03 | 63.03 | 63.03 | -0.740% | 1 | 179 | -21.656% |
| 2026-07-17 | 63.90 | 63.90 | 63.50 | 63.50 | +0.634% | 2 | 179 | -22.236% |
| 2026-07-16 | 63.10 | 63.10 | 63.10 | 63.10 | -18.528% | 1 | 179 | -21.743% |
| 2026-07-07 | 77.45 | 77.45 | 77.45 | 77.45 | +4.268% | 1 | 178 | -36.243% |
| 2026-07-06 | 74.28 | 74.28 | 74.28 | 74.28 | +5.511% | 1 | 177 | -33.522% |
| 2026-06-26 | 70.40 | 70.40 | 70.40 | 70.40 | +4.840% | 1 | 178 | -29.858% |
| 2026-06-25 | 67.15 | 67.15 | 67.15 | 67.15 | +4.141% | 2 | 176 | -26.463% |
| 2026-06-24 | 64.70 | 66.28 | 64.48 | 64.48 | -12.391% | 5 | 174 | -23.418% |
| 2026-06-23 | 74.00 | 74.00 | 73.60 | 73.60 | -7.793% | 3 | 176 | -32.908% |
| 2026-06-22 | 79.82 | 79.82 | 79.82 | 79.82 | -1.054% | 1 | 175 | -38.136% |
| 2026-06-18 | 80.67 | 80.67 | 80.67 | 80.67 | +2.049% | 1 | 174 | -38.788% |
| 2026-06-11 | 72.16 | 79.05 | 72.16 | 79.05 | +7.639% | 5 | 179 | -37.533% |
| 2026-06-10 | 79.35 | 79.35 | 73.44 | 73.44 | -20.459% | 5 | 177 | -32.761% |
| 2026-06-05 | 92.33 | 92.33 | 92.33 | 92.33 | -10.921% | 3 | 174 | -46.518% |
| 2026-06-02 | 103.65 | 103.65 | 103.65 | 103.65 | -4.338% | 1 | 173 | -52.359% |
| 2026-05-29 | 108.35 | 108.35 | 108.35 | 108.35 | +2.342% | 1 | 172 | -54.425% |
| 2026-05-26 | 105.87 | 105.87 | 105.87 | 105.87 | -0.871% | 1 | 173 | -53.358% |
| 2026-05-22 | 106.80 | 106.80 | 106.80 | 106.80 | +1.957% | 5 | 168 | -53.764% |
| 2026-05-21 | 104.75 | 104.75 | 104.75 | 104.75 | -0.786% | 15 | 183 | -52.859% |
| 2026-05-20 | 105.58 | 105.58 | 105.58 | 105.58 | -13.530% | 1 | 182 | -53.230% |
| 2026-05-13 | 122.10 | 122.10 | 122.10 | 122.10 | +3.099% | 2 | 182 | -59.558% |
| 2026-05-01 | 118.43 | 118.43 | 118.43 | 118.43 | +1.709% | 1 | 181 | -58.304% |
| 2026-04-30 | 116.75 | 116.75 | 116.44 | 116.44 | -13.652% | 2 | 181 | -57.592% |
| 2026-04-09 | 134.85 | 134.85 | 134.85 | 134.85 | +7.015% | 5 | 180 | -63.382% |
| 2026-04-07 | 126.01 | 126.01 | 126.01 | 126.01 | +2.723% | 1 | 175 | -60.813% |
| 2026-03-31 | 122.67 | 122.67 | 122.67 | 122.67 | +5.532% | 2 | 174 | -59.746% |
| 2026-03-30 | 116.24 | 116.24 | 116.24 | 116.24 | +11.149% | 1 | 172 | -57.519% |
| 2026-03-26 | 104.58 | 104.58 | 104.58 | 104.58 | -1.637% | 2 | 173 | -52.783% |
| 2026-03-24 | 106.32 | 106.32 | 106.32 | 106.32 | +3.223% | 1 | 171 | -53.555% |
| 2026-03-23 | 103.00 | 103.00 | 103.00 | 103.00 | -10.435% | 1 | 171 | -52.058% |
| 2026-03-20 | 115.00 | 115.00 | 115.00 | 115.00 | -2.666% | 5 | 171 | -57.061% |
| 2026-03-19 | 115.00 | 118.15 | 115.00 | 118.15 | -22.270% | 10 | 171 | -58.206% |
| 2026-03-13 | 152.00 | 152.00 | 152.00 | 152.00 | -2.558% | 1 | 176 | -67.513% |
| 2026-02-09 | 155.99 | 155.99 | 155.99 | 155.99 | +14.220% | 2 | 177 | -68.344% |
| 2026-02-05 | 135.83 | 136.57 | 135.83 | 136.57 | +8.648% | 5 | 177 | -63.843% |
| 2026-02-02 | 131.92 | 131.92 | 124.84 | 125.70 | -14.924% | 20 | 177 | -60.716% |
| 2026-01-30 | 153.10 | 153.10 | 147.75 | 147.75 | -15.213% | 33 | 179 | -66.579% |
| 2026-01-28 | 174.26 | 174.26 | 174.26 | 174.26 | +20.221% | 1 | 202 | -71.663% |
| 2026-01-23 | 144.95 | 144.95 | 144.95 | 144.95 | +7.554% | 40 | 203 | -65.933% |
| 2026-01-21 | 136.64 | 136.64 | 134.77 | 134.77 | +4.360% | 4 | 243 | -63.360% |
| 2026-01-20 | 128.00 | 129.14 | 125.73 | 129.14 | +11.328% | 4 | 244 | -61.762% |
| 2026-01-14 | 116.00 | 116.00 | 116.00 | 116.00 | +0.294% | 1 | 243 | -57.431% |
| 2026-01-12 | 117.22 | 117.22 | 115.66 | 115.66 | +8.023% | 3 | 244 | -57.306% |
| 2026-01-09 | 107.07 | 107.07 | 107.07 | 107.07 | +3.150% | 1 | 244 | -53.881% |
| 2026-01-07 | 103.80 | 103.80 | 103.80 | 103.80 | -2.075% | 1 | 243 | -52.428% |
| 2026-01-06 | 105.85 | 106.00 | 105.85 | 106.00 | +3.586% | 3 | 242 | -53.415% |
| 2026-01-05 | 101.68 | 102.89 | 101.68 | 102.33 | +9.655% | 57 | 243 | -51.744% |
| 2026-01-02 | 93.32 | 93.32 | 93.32 | 93.32 | +1.435% | 10 | 266 | -47.085% |
| 2025-12-31 | 92.00 | 92.00 | 92.00 | 92.00 | -16.364% | 1 | 267 | -46.326% |
| 2025-12-26 | 110.00 | 110.00 | 110.00 | 110.00 | +3.345% | 2 | 267 | -55.109% |
| 2025-12-23 | 106.44 | 106.44 | 106.44 | 106.44 | +13.779% | 2 | 265 | -53.608% |
| 2025-12-19 | 93.55 | 93.55 | 93.55 | 93.55 | +0.483% | 1 | 267 | -47.215% |
| 2025-12-17 | 93.10 | 93.10 | 93.10 | 93.10 | -0.300% | 1 | 267 | -46.960% |
| 2025-12-12 | 93.38 | 93.38 | 93.38 | 93.38 | +5.801% | 1 | 268 | -47.119% |
| 2025-12-11 | 88.26 | 88.26 | 88.26 | 88.26 | +6.209% | 1 | 268 | -44.052% |
| 2025-12-09 | 83.10 | 83.10 | 83.10 | 83.10 | +2.365% | 1 | 269 | -40.578% |
| 2025-12-08 | 81.18 | 81.18 | 81.18 | 81.18 | -6.042% | 2 | 270 | -39.172% |
| 2025-12-05 | 86.40 | 86.40 | 86.40 | 86.40 | +0.758% | 1 | 270 | -42.847% |
| 2025-12-02 | 85.75 | 85.75 | 85.75 | 85.75 | -0.487% | 1 | 271 | -42.414% |
| 2025-12-01 | 86.03 | 86.17 | 86.03 | 86.17 | +2.425% | 10 | 270 | -42.695% |
| 2025-11-28 | 84.13 | 84.13 | 84.13 | 84.13 | +2.598% | 2 | 276 | -41.305% |
| 2025-11-25 | 82.00 | 82.00 | 82.00 | 82.00 | +11.565% | 20 | 277 | -39.780% |
| 2025-11-21 | 73.50 | 73.50 | 73.50 | 73.50 | -1.843% | 1 | 257 | -32.816% |
| 2025-11-20 | 74.88 | 74.88 | 74.88 | 74.88 | -0.716% | 1 | 256 | -34.054% |
| 2025-11-19 | 75.42 | 75.42 | 75.42 | 75.42 | +0.466% | 2 | 257 | -34.527% |
| 2025-11-18 | 75.08 | 75.08 | 74.20 | 75.07 | +1.254% | 5 | 255 | -34.221% |
| 2025-11-14 | 74.30 | 74.30 | 74.14 | 74.14 | -12.776% | 36 | 252 | -33.396% |
| 2025-11-12 | 80.10 | 85.00 | 80.10 | 85.00 | +7.120% | 63 | 270 | -41.906% |
| 2025-11-11 | 78.43 | 79.80 | 78.30 | 79.35 | +2.825% | 45 | 333 | -37.769% |
| 2025-11-10 | 75.56 | 77.17 | 75.56 | 77.17 | +11.100% | 7 | 290 | -36.011% |
| 2025-11-07 | 68.00 | 70.00 | 68.00 | 69.46 | +2.904% | 22 | 283 | -28.909% |
| 2025-11-06 | 67.50 | 67.50 | 67.50 | 67.50 | -0.177% | 9 | 273 | -26.844% |
| 2025-11-05 | 67.01 | 67.62 | 67.01 | 67.62 | +1.745% | 2 | 273 | -26.974% |
| 2025-11-04 | 65.95 | 66.46 | 65.93 | 66.46 | -2.523% | 4 | 273 | -25.700% |
| 2025-11-03 | 70.50 | 70.50 | 68.18 | 68.18 | -4.403% | 13 | 277 | -27.574% |
| 2025-10-30 | 68.90 | 71.32 | 68.90 | 71.32 | +7.979% | 57 | 277 | -30.763% |
| 2025-10-29 | 66.80 | 66.80 | 66.05 | 66.05 | +2.722% | 31 | 230 | -25.238% |
| 2025-10-28 | 61.69 | 64.42 | 61.60 | 64.30 | -4.839% | 13 | 240 | -23.204% |
| 2025-10-27 | 70.30 | 70.30 | 67.57 | 67.57 | -14.684% | 27 | 241 | -26.920% |
| 2025-10-23 | 80.35 | 80.35 | 79.20 | 79.20 | +3.760% | 13 | 241 | -37.652% |
| 2025-10-22 | 70.38 | 76.33 | 67.75 | 76.33 | -0.741% | 118 | 240 | -35.307% |
| 2025-10-21 | 81.50 | 81.50 | 72.40 | 76.90 | -17.859% | 21 | 288 | -35.787% |
| 2025-10-20 | 90.00 | 93.62 | 89.70 | 93.62 | +11.718% | 73 | 279 | -47.255% |
| 2025-10-17 | 88.65 | 88.65 | 82.70 | 83.80 | -5.684% | 28 | 296 | -41.074% |
| 2025-10-16 | 85.52 | 88.85 | 85.52 | 88.85 | +11.062% | 21 | 305 | -44.423% |
| 2025-10-15 | 81.94 | 82.60 | 80.00 | 80.00 | +2.815% | 61 | 318 | -38.275% |
| 2025-10-14 | 77.81 | 77.81 | 77.81 | 77.81 | +3.210% | 50 | 277 | -36.538% |
| 2025-10-13 | 71.00 | 75.39 | 71.00 | 75.39 | +14.924% | 48 | 327 | -34.501% |
| 2025-10-10 | 65.88 | 65.88 | 65.15 | 65.60 | +4.094% | 75 | 281 | -24.726% |
| 2025-10-09 | 67.09 | 67.09 | 61.90 | 63.02 | -9.688% | 73 | 256 | -21.644% |
| 2025-10-08 | 68.80 | 69.78 | 68.80 | 69.78 | +7.189% | 5 | 330 | -29.235% |
| 2025-10-07 | 64.35 | 65.10 | 64.35 | 65.10 | +3.170% | 2 | 329 | -24.147% |
| 2025-10-06 | 60.50 | 63.10 | 60.50 | 63.10 | +10.315% | 14 | 327 | -21.743% |
| 2025-10-03 | 58.50 | 58.50 | 57.10 | 57.20 | +4.000% | 3 | 333 | -13.671% |
| 2025-10-02 | 54.14 | 55.00 | 54.14 | 55.00 | -3.475% | 4 | 331 | -10.218% |
| 2025-10-01 | 55.80 | 57.95 | 55.80 | 56.98 | +1.750% | 10 | 334 | -13.338% |
| 2025-09-30 | 56.73 | 56.73 | 55.98 | 56.00 | +0.629% | 4 | 339 | -11.821% |
| 2025-09-29 | 55.00 | 55.65 | 55.00 | 55.65 | +8.395% | 22 | 341 | -11.267% |
| 2025-09-26 | 49.42 | 51.34 | 49.42 | 51.34 | +5.987% | 67 | 337 | -3.818% |
| 2025-09-25 | 48.22 | 48.44 | 48.22 | 48.44 | +0.083% | 22 | 273 | +1.941% |
| 2025-09-24 | 49.95 | 49.95 | 47.95 | 48.40 | -4.536% | 8 | 253 | +2.025% |
| 2025-09-23 | 53.09 | 53.09 | 50.70 | 50.70 | +2.033% | 65 | 251 | -2.604% |
| 2025-09-22 | 47.41 | 49.69 | 47.41 | 49.69 | +10.177% | 8 | 237 | -0.624% |
| 2025-09-19 | 42.70 | 45.10 | 42.70 | 45.10 | +6.494% | 4 | 241 | +9.490% |
| 2025-09-18 | 42.23 | 42.54 | 42.00 | 42.35 | -2.934% | 15 | 239 | +16.600% |
| 2025-09-17 | 43.99 | 46.38 | 43.55 | 43.63 | -1.401% | 31 | 227 | +13.179% |
| 2025-09-16 | 46.28 | 46.45 | 44.25 | 44.25 | -1.073% | 20 | 202 | +11.593% |
| 2025-09-15 | 44.73 | 44.73 | 44.73 | 44.73 | +6.323% | 1 | 211 | +10.396% |
| 2025-09-12 | 44.20 | 44.20 | 42.00 | 42.07 | +1.618% | 24 | 210 | +17.376% |
| 2025-09-11 | 41.35 | 41.70 | 40.89 | 41.40 | -1.311% | 24 | 198 | +19.275% |
| 2025-09-10 | 42.59 | 43.23 | 40.80 | 41.95 | +1.329% | 33 | 196 | +17.712% |
| 2025-09-09 | 44.40 | 44.40 | 41.40 | 41.40 | -1.569% | 49 | 174 | +19.275% |
| 2025-09-08 | 41.92 | 43.20 | 41.89 | 42.06 | +4.627% | 14 | 154 | +17.404% |
| 2025-09-05 | 40.00 | 40.62 | 39.00 | 40.20 | +3.475% | 51 | 144 | +22.836% |
| 2025-09-04 | 36.67 | 38.85 | 36.67 | 38.85 | -0.385% | 6 | 99 | +27.104% |
| 2025-09-03 | 39.00 | 41.60 | 38.50 | 39.00 | +6.499% | 39 | 96 | +26.615% |
| 2025-09-02 | 34.85 | 37.40 | 34.85 | 36.62 | +13.375% | 18 | 65 | +34.844% |
| 2025-08-29 | 31.51 | 32.30 | 31.00 | 32.30 | +9.492% | 11 | 40 | +52.879% |
| 2025-08-28 | 29.50 | 29.50 | 29.50 | 29.50 | +2.787% | 1 | 40 | +67.390% |
| 2025-08-26 | 28.78 | 28.78 | 28.70 | 28.70 | +0.350% | 2 | 40 | +72.056% |
| 2025-08-25 | 28.60 | 28.60 | 28.60 | 28.60 | +7.519% | 1 | 40 | +72.657% |
| 2025-08-21 | 26.26 | 26.60 | 26.26 | 26.60 | -1.481% | 10 | 39 | +85.639% |
| 2025-08-20 | 27.00 | 27.00 | 27.00 | 27.00 | +4.046% | 5 | 29 | +82.889% |
| 2025-08-19 | 25.93 | 26.15 | 25.93 | 25.95 | -5.636% | 3 | 24 | +90.289% |
| 2025-08-13 | 27.50 | 27.50 | 27.50 | 27.50 | +3.189% | 1 | 24 | +79.564% |
| 2025-08-11 | 26.65 | 26.65 | 26.65 | 26.65 | -9.446% | 1 | 23 | +85.291% |
| 2025-08-08 | 29.43 | 29.43 | 29.43 | 29.43 | +2.365% | 1 | 22 | +67.788% |
| 2025-08-06 | 28.75 | 28.75 | 28.75 | 28.75 | -4.167% | 1 | 33 | +71.757% |
| 2025-08-04 | 30.00 | 30.00 | 30.00 | 30.00 | +7.720% | 12 | 33 | +64.600% |
| 2025-08-01 | 27.85 | 27.85 | 27.85 | 27.85 | +8.959% | 1 | 21 | +77.307% |
| 2025-07-30 | 25.39 | 25.56 | 25.39 | 25.56 | -15.224% | 6 | 20 | +93.192% |
| 2025-07-24 | 30.13 | 30.15 | 30.13 | 30.15 | -7.231% | 13 | 15 | +63.781% |
| 2025-07-22 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 2 | 2 | +51.938% |