GLD270617C00335000
GLD Jun 17 2027 335.00 Call
optionOPRA
EODNov 2, 2026
48.05USD+11.744%(+5.05)1Vol911OI
GLD270617C00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 48.05 | 48.05 | 48.05 | 48.05 | +11.744% | 1 | 910 | 0.000% |
| 2026-10-30 | 46.80 | 46.80 | 43.00 | 43.00 | -19.626% | 3 | 907 | +11.744% |
| 2026-10-28 | 53.50 | 53.50 | 53.50 | 53.50 | -15.375% | 1 | 906 | -10.187% |
| 2026-10-15 | 63.22 | 63.22 | 63.22 | 63.22 | +8.346% | 1 | 905 | -23.996% |
| 2026-10-14 | 58.35 | 58.35 | 58.35 | 58.35 | -10.437% | 2 | 903 | -17.652% |
| 2026-10-01 | 64.90 | 65.15 | 64.90 | 65.15 | +1.956% | 11 | 903 | -26.247% |
| 2026-09-28 | 63.90 | 63.90 | 63.90 | 63.90 | -12.261% | 1 | 904 | -24.804% |
| 2026-09-24 | 72.83 | 72.83 | 72.83 | 72.83 | -12.778% | 1 | 905 | -34.024% |
| 2026-09-10 | 84.37 | 84.37 | 83.50 | 83.50 | -5.254% | 2 | 906 | -42.455% |
| 2026-09-04 | 87.54 | 88.13 | 87.54 | 88.13 | -6.938% | 2 | 906 | -45.478% |
| 2026-08-28 | 100.00 | 101.25 | 94.70 | 94.70 | -11.080% | 6 | 902 | -49.261% |
| 2026-08-21 | 106.50 | 106.50 | 106.50 | 106.50 | +25.842% | 5 | 907 | -54.883% |
| 2026-08-13 | 84.63 | 84.63 | 84.63 | 84.63 | +1.256% | 4 | 911 | -43.223% |
| 2026-08-10 | 83.10 | 83.58 | 83.10 | 83.58 | +11.933% | 6 | 911 | -42.510% |
| 2026-08-05 | 74.67 | 74.67 | 74.67 | 74.67 | +24.037% | 1 | 914 | -35.650% |
| 2026-08-03 | 59.25 | 60.35 | 59.15 | 60.20 | -0.824% | 26 | 919 | -20.183% |
| 2026-07-31 | 60.70 | 60.70 | 60.70 | 60.70 | -5.964% | 1 | 920 | -20.840% |
| 2026-07-30 | 64.60 | 64.60 | 64.55 | 64.55 | +7.226% | 2 | 920 | -25.562% |
| 2026-07-20 | 60.20 | 60.20 | 60.20 | 60.20 | +2.017% | 2 | 921 | -20.183% |
| 2026-07-17 | 58.79 | 59.01 | 58.79 | 59.01 | -8.227% | 2 | 921 | -18.573% |
| 2026-07-15 | 63.60 | 64.30 | 63.60 | 64.30 | -2.101% | 4 | 921 | -25.272% |
| 2026-07-14 | 65.54 | 65.68 | 65.54 | 65.68 | -6.995% | 2 | 923 | -26.842% |
| 2026-07-06 | 70.70 | 70.70 | 70.62 | 70.62 | +3.397% | 4 | 919 | -31.960% |
| 2026-07-02 | 68.30 | 68.30 | 68.30 | 68.30 | +10.805% | 1 | 920 | -29.649% |
| 2026-06-30 | 61.64 | 61.64 | 61.64 | 61.64 | -7.821% | 5 | 920 | -22.047% |
| 2026-06-26 | 66.87 | 66.87 | 66.87 | 66.87 | +6.617% | 1 | 919 | -28.144% |
| 2026-06-25 | 62.72 | 62.72 | 62.72 | 62.72 | -1.041% | 2 | 917 | -23.390% |
| 2026-06-24 | 63.38 | 63.38 | 63.38 | 63.38 | -12.337% | 1 | 918 | -24.187% |
| 2026-06-23 | 72.30 | 72.30 | 72.30 | 72.30 | -4.111% | 1 | 917 | -33.541% |
| 2026-06-22 | 76.00 | 76.60 | 75.16 | 75.40 | -2.192% | 8 | 909 | -36.273% |
| 2026-06-18 | 80.80 | 80.80 | 76.60 | 77.09 | -10.817% | 12 | 905 | -37.670% |
| 2026-06-16 | 86.44 | 86.44 | 86.44 | 86.44 | -1.189% | 1 | 904 | -44.412% |
| 2026-06-15 | 87.48 | 87.48 | 87.48 | 87.48 | +11.086% | 4 | 908 | -45.073% |
| 2026-06-12 | 75.00 | 78.75 | 75.00 | 78.75 | +3.279% | 6 | 903 | -38.984% |
| 2026-06-11 | 69.17 | 76.25 | 69.17 | 76.25 | +0.993% | 9 | 902 | -36.984% |
| 2026-06-10 | 75.00 | 75.50 | 75.00 | 75.50 | -8.485% | 2 | 900 | -36.358% |
| 2026-06-09 | 82.50 | 82.50 | 82.50 | 82.50 | -16.244% | 1 | 899 | -41.758% |
| 2026-06-01 | 98.50 | 98.50 | 98.50 | 98.50 | -2.233% | 8 | 899 | -51.218% |
| 2026-05-22 | 100.75 | 100.75 | 100.75 | 100.75 | -5.328% | 1 | 899 | -52.308% |
| 2026-05-15 | 106.42 | 106.42 | 106.42 | 106.42 | -9.737% | 5 | 899 | -54.849% |
| 2026-05-13 | 117.90 | 117.90 | 117.90 | 117.90 | +0.340% | 1 | 898 | -59.245% |
| 2026-05-12 | 117.50 | 117.50 | 117.50 | 117.50 | -8.915% | 1 | 899 | -59.106% |
| 2026-04-20 | 129.00 | 129.00 | 129.00 | 129.00 | +27.685% | 1 | 899 | -62.752% |
| 2026-03-26 | 104.88 | 104.88 | 101.03 | 101.03 | -1.029% | 7 | 900 | -52.440% |
| 2026-03-24 | 102.08 | 102.08 | 102.08 | 102.08 | +2.387% | 1 | 900 | -52.929% |
| 2026-03-23 | 100.00 | 100.00 | 99.70 | 99.70 | -10.982% | 2 | 899 | -51.805% |
| 2026-03-20 | 112.00 | 112.00 | 112.00 | 112.00 | -29.311% | 2 | 899 | -57.098% |
| 2026-03-05 | 158.44 | 158.44 | 158.44 | 158.44 | -10.400% | 1 | 897 | -69.673% |
| 2026-03-02 | 176.83 | 176.83 | 176.83 | 176.83 | +26.461% | 1 | 897 | -72.827% |
| 2026-02-12 | 139.83 | 139.83 | 139.83 | 139.83 | -8.368% | 1 | 898 | -65.637% |
| 2026-02-09 | 150.50 | 152.60 | 150.50 | 152.60 | +6.713% | 2 | 899 | -68.512% |
| 2026-02-06 | 143.00 | 143.00 | 143.00 | 143.00 | +3.623% | 1 | 898 | -66.399% |
| 2026-01-30 | 138.00 | 138.00 | 138.00 | 138.00 | -21.044% | 1 | 898 | -65.181% |
| 2026-01-29 | 174.78 | 174.78 | 174.78 | 174.78 | +17.184% | 1 | 897 | -72.508% |
| 2026-01-26 | 154.15 | 154.35 | 149.15 | 149.15 | +4.410% | 16 | 898 | -67.784% |
| 2026-01-23 | 142.85 | 142.85 | 142.85 | 142.85 | +16.937% | 1 | 913 | -66.363% |
| 2026-01-20 | 122.16 | 122.16 | 122.16 | 122.16 | +9.561% | 10 | 913 | -60.666% |
| 2026-01-16 | 111.75 | 111.75 | 111.50 | 111.50 | -1.762% | 3 | 921 | -56.906% |
| 2026-01-13 | 113.50 | 113.50 | 113.50 | 113.50 | +0.889% | 1 | 921 | -57.665% |
| 2026-01-12 | 111.50 | 112.50 | 111.50 | 112.50 | +27.986% | 2 | 922 | -57.289% |
| 2026-01-02 | 87.90 | 87.90 | 87.90 | 87.90 | -0.272% | 1 | 924 | -45.336% |
| 2025-12-31 | 88.14 | 88.14 | 88.14 | 88.14 | -3.185% | 3 | 925 | -45.484% |
| 2025-12-30 | 91.04 | 91.04 | 91.04 | 91.04 | +1.088% | 2 | 925 | -47.221% |
| 2025-12-29 | 90.06 | 90.06 | 90.06 | 90.06 | -6.187% | 2 | 925 | -46.647% |
| 2025-12-22 | 96.00 | 96.00 | 96.00 | 96.00 | +7.623% | 6 | 925 | -49.948% |
| 2025-12-17 | 89.20 | 89.20 | 89.20 | 89.20 | +11.277% | 25 | 925 | -46.132% |
| 2025-12-05 | 81.74 | 81.74 | 80.01 | 80.16 | -3.305% | 6 | 934 | -40.057% |
| 2025-12-01 | 82.69 | 82.90 | 82.69 | 82.90 | +17.655% | 8 | 929 | -42.039% |
| 2025-11-18 | 70.46 | 70.46 | 70.46 | 70.46 | +0.657% | 2 | 929 | -31.805% |
| 2025-11-17 | 70.00 | 70.00 | 70.00 | 70.00 | -1.685% | 10 | 929 | -31.357% |
| 2025-11-14 | 71.20 | 71.20 | 71.20 | 71.20 | -12.044% | 1 | 939 | -32.514% |
| 2025-11-12 | 77.70 | 81.26 | 77.70 | 80.95 | +13.169% | 16 | 940 | -40.642% |
| 2025-11-10 | 71.65 | 71.65 | 71.53 | 71.53 | +9.457% | 10 | 936 | -32.825% |
| 2025-11-07 | 61.85 | 65.35 | 61.85 | 65.35 | +8.917% | 15 | 946 | -26.473% |
| 2025-11-04 | 60.50 | 60.50 | 60.00 | 60.00 | -11.765% | 2 | 947 | -19.917% |
| 2025-10-30 | 68.00 | 68.00 | 68.00 | 68.00 | +11.971% | 3 | 949 | -29.338% |
| 2025-10-29 | 60.73 | 60.73 | 60.73 | 60.73 | -1.091% | 3 | 946 | -20.879% |
| 2025-10-28 | 61.40 | 61.40 | 61.40 | 61.40 | -3.307% | 1 | 947 | -21.743% |
| 2025-10-27 | 62.21 | 63.50 | 62.21 | 63.50 | -15.186% | 8 | 956 | -24.331% |
| 2025-10-23 | 75.65 | 76.16 | 74.87 | 74.87 | +11.746% | 19 | 956 | -35.822% |
| 2025-10-22 | 68.26 | 68.26 | 66.10 | 67.00 | -8.093% | 3 | 947 | -28.284% |
| 2025-10-21 | 72.90 | 72.90 | 72.90 | 72.90 | -20.761% | 1 | 949 | -34.088% |
| 2025-10-20 | 92.00 | 92.00 | 92.00 | 92.00 | +15.288% | 1 | 949 | -47.772% |
| 2025-10-17 | 83.50 | 83.50 | 79.50 | 79.80 | -4.659% | 16 | 950 | -39.787% |
| 2025-10-16 | 82.00 | 83.70 | 81.85 | 83.70 | +11.794% | 9 | 964 | -42.593% |
| 2025-10-14 | 73.00 | 74.87 | 73.00 | 74.87 | +3.698% | 9 | 970 | -35.822% |
| 2025-10-13 | 68.90 | 72.20 | 68.90 | 72.20 | +10.992% | 4 | 969 | -33.449% |
| 2025-10-09 | 65.00 | 65.05 | 64.79 | 65.05 | -2.488% | 4 | 971 | -26.134% |
| 2025-10-08 | 65.90 | 66.90 | 65.90 | 66.71 | +9.361% | 4 | 968 | -27.972% |
| 2025-10-07 | 61.00 | 61.04 | 60.25 | 61.00 | +1.667% | 108 | 968 | -21.230% |
| 2025-10-06 | 58.58 | 60.00 | 58.58 | 60.00 | +11.111% | 8 | 964 | -19.917% |
| 2025-10-03 | 54.00 | 54.00 | 54.00 | 54.00 | +5.407% | 2 | 964 | -11.019% |
| 2025-10-02 | 53.00 | 53.00 | 51.23 | 51.23 | -6.103% | 2 | 966 | -6.207% |
| 2025-10-01 | 55.18 | 55.36 | 54.56 | 54.56 | +4.421% | 7 | 967 | -11.932% |
| 2025-09-29 | 51.00 | 52.65 | 50.99 | 52.25 | +8.786% | 11 | 966 | -8.038% |
| 2025-09-26 | 47.85 | 48.03 | 47.85 | 48.03 | +4.869% | 3 | 964 | +0.042% |
| 2025-09-25 | 45.80 | 45.80 | 45.80 | 45.80 | +1.778% | 2 | 964 | +4.913% |
| 2025-09-24 | 47.68 | 47.68 | 44.65 | 45.00 | -5.323% | 18 | 962 | +6.778% |
| 2025-09-23 | 47.53 | 47.53 | 47.53 | 47.53 | +2.040% | 1 | 952 | +1.094% |
| 2025-09-22 | 46.58 | 46.58 | 46.58 | 46.58 | +12.376% | 1 | 952 | +3.156% |
| 2025-09-19 | 40.99 | 41.72 | 40.70 | 41.45 | +3.186% | 7 | 952 | +15.923% |
| 2025-09-18 | 39.65 | 40.40 | 39.65 | 40.17 | -5.991% | 35 | 949 | +19.617% |
| 2025-09-17 | 42.62 | 42.90 | 42.62 | 42.73 | -1.612% | 7 | 917 | +12.450% |
| 2025-09-16 | 42.93 | 43.43 | 42.71 | 43.43 | +4.726% | 5 | 915 | +10.638% |
| 2025-09-15 | 40.50 | 43.15 | 40.15 | 41.47 | +4.722% | 7 | 915 | +15.867% |
| 2025-09-12 | 41.15 | 41.15 | 39.40 | 39.60 | +2.724% | 18 | 916 | +21.338% |
| 2025-09-11 | 37.65 | 38.85 | 37.65 | 38.55 | -3.262% | 11 | 900 | +24.643% |
| 2025-09-10 | 40.20 | 40.23 | 39.85 | 39.85 | +2.179% | 15 | 890 | +20.577% |
| 2025-09-09 | 41.76 | 41.76 | 39.00 | 39.00 | -2.622% | 13 | 884 | +23.205% |
| 2025-09-08 | 39.50 | 41.65 | 39.50 | 40.05 | +7.229% | 24 | 876 | +19.975% |
| 2025-09-05 | 36.80 | 37.35 | 36.80 | 37.35 | +6.714% | 3 | 861 | +28.648% |
| 2025-09-04 | 34.46 | 35.00 | 34.20 | 35.00 | -1.325% | 3 | 858 | +37.286% |
| 2025-09-03 | 35.80 | 37.50 | 35.47 | 35.47 | +2.663% | 873 | 856 | +35.467% |
| 2025-09-02 | 31.55 | 34.70 | 31.55 | 34.55 | +19.385% | 3 | 287 | +39.074% |
| 2025-08-29 | 26.70 | 29.62 | 26.70 | 28.94 | +5.122% | 5 | 285 | +66.033% |
| 2025-08-27 | 27.41 | 27.54 | 27.41 | 27.53 | +12.322% | 15 | 285 | +74.537% |
| 2025-08-20 | 24.51 | 24.51 | 24.51 | 24.51 | +3.418% | 10 | 270 | +96.042% |
| 2025-08-15 | 23.70 | 23.70 | 23.70 | 23.70 | -3.854% | 1 | 260 | +102.743% |
| 2025-08-11 | 25.10 | 25.10 | 24.65 | 24.65 | -8.022% | 3 | 260 | +94.929% |
| 2025-08-07 | 26.80 | 26.80 | 26.80 | 26.80 | -2.011% | 2 | 259 | +79.291% |
| 2025-08-04 | 27.00 | 27.35 | 27.00 | 27.35 | +5.192% | 3 | 257 | +75.686% |
| 2025-08-01 | 26.00 | 26.00 | 26.00 | 26.00 | +8.333% | 1 | 254 | +84.808% |
| 2025-07-30 | 24.25 | 24.25 | 24.00 | 24.00 | -2.240% | 251 | 253 | +100.208% |
| 2025-07-28 | 24.65 | 24.65 | 24.55 | 24.55 | 0.000% | 4 | 4 | +95.723% |