GLD270617C00345000
GLD Jun 17 2027 345.00 Call
optionOPRA
EODNov 3, 2026
39.10USD-11.738%(-5.20)7Vol280OI
GLD270617C00345000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 39.30 | 39.35 | 39.10 | 39.10 | -11.738% | 7 | 281 | 0.000% |
| 2026-10-29 | 44.30 | 44.30 | 44.30 | 44.30 | -2.957% | 1 | 280 | -11.738% |
| 2026-10-27 | 45.65 | 45.65 | 45.65 | 45.65 | +0.929% | 3 | 278 | -14.348% |
| 2026-10-26 | 45.24 | 45.25 | 45.23 | 45.23 | +2.469% | 11 | 275 | -13.553% |
| 2026-10-23 | 44.14 | 44.14 | 44.14 | 44.14 | -24.418% | 1 | 274 | -11.418% |
| 2026-10-01 | 57.65 | 58.65 | 57.65 | 58.40 | -20.120% | 13 | 274 | -33.048% |
| 2026-09-21 | 73.15 | 73.15 | 73.11 | 73.11 | +6.652% | 2 | 275 | -46.519% |
| 2026-09-14 | 68.55 | 68.55 | 68.55 | 68.55 | -7.863% | 1 | 276 | -42.961% |
| 2026-09-11 | 74.40 | 74.40 | 74.40 | 74.40 | -2.041% | 1 | 275 | -47.446% |
| 2026-09-08 | 75.95 | 75.95 | 75.95 | 75.95 | -11.942% | 2 | 273 | -48.519% |
| 2026-09-03 | 86.25 | 86.25 | 86.25 | 86.25 | +12.819% | 1 | 273 | -54.667% |
| 2026-09-02 | 76.45 | 76.45 | 76.45 | 76.45 | -11.167% | 1 | 273 | -48.855% |
| 2026-08-28 | 86.06 | 86.06 | 86.06 | 86.06 | -12.895% | 1 | 274 | -54.567% |
| 2026-08-25 | 98.80 | 98.80 | 98.80 | 98.80 | +2.161% | 2 | 274 | -60.425% |
| 2026-08-21 | 96.71 | 96.71 | 96.71 | 96.71 | +11.161% | 1 | 274 | -59.570% |
| 2026-08-19 | 84.30 | 87.00 | 84.30 | 87.00 | +7.407% | 6 | 276 | -55.057% |
| 2026-08-17 | 81.00 | 81.00 | 81.00 | 81.00 | +3.277% | 1 | 275 | -51.728% |
| 2026-08-14 | 78.43 | 78.43 | 78.43 | 78.43 | +1.096% | 1 | 276 | -50.147% |
| 2026-08-10 | 75.89 | 77.58 | 75.89 | 77.58 | +2.755% | 2 | 275 | -49.600% |
| 2026-08-07 | 75.50 | 75.50 | 75.50 | 75.50 | +11.571% | 1 | 276 | -48.212% |
| 2026-08-06 | 67.59 | 67.67 | 67.59 | 67.67 | +27.679% | 2 | 277 | -42.220% |
| 2026-07-28 | 53.00 | 53.00 | 53.00 | 53.00 | -5.323% | 1 | 277 | -26.226% |
| 2026-07-24 | 55.98 | 55.98 | 55.98 | 55.98 | -4.617% | 1 | 277 | -30.154% |
| 2026-07-14 | 58.69 | 58.69 | 58.69 | 58.69 | -6.915% | 1 | 277 | -33.379% |
| 2026-06-23 | 63.05 | 63.05 | 63.05 | 63.05 | -20.401% | 1 | 277 | -37.986% |
| 2026-06-16 | 78.81 | 79.22 | 78.81 | 79.21 | +11.989% | 4 | 273 | -50.638% |
| 2026-06-12 | 70.73 | 70.73 | 70.73 | 70.73 | +0.497% | 1 | 274 | -44.719% |
| 2026-06-11 | 62.50 | 70.72 | 62.50 | 70.38 | +3.272% | 9 | 272 | -44.444% |
| 2026-06-10 | 68.15 | 68.15 | 68.15 | 68.15 | -15.025% | 3 | 275 | -42.627% |
| 2026-06-08 | 79.56 | 80.90 | 79.56 | 80.20 | +0.589% | 8 | 274 | -51.247% |
| 2026-06-05 | 79.73 | 79.73 | 79.73 | 79.73 | -9.501% | 1 | 273 | -50.959% |
| 2026-06-03 | 88.20 | 88.20 | 88.10 | 88.10 | -10.148% | 2 | 274 | -55.619% |
| 2026-05-29 | 98.05 | 98.05 | 98.05 | 98.05 | +3.417% | 1 | 275 | -60.122% |
| 2026-05-26 | 94.81 | 94.81 | 94.81 | 94.81 | +1.293% | 25 | 300 | -58.760% |
| 2026-05-19 | 94.70 | 94.70 | 93.60 | 93.60 | -4.353% | 3 | 299 | -58.226% |
| 2026-05-15 | 97.70 | 97.86 | 97.70 | 97.86 | -9.548% | 3 | 297 | -60.045% |
| 2026-05-14 | 108.29 | 108.29 | 108.19 | 108.19 | +11.767% | 2 | 298 | -63.860% |
| 2026-05-04 | 96.80 | 96.80 | 96.80 | 96.80 | -3.200% | 1 | 298 | -59.607% |
| 2026-04-28 | 100.00 | 100.00 | 100.00 | 100.00 | -11.387% | 1 | 298 | -60.900% |
| 2026-04-21 | 112.85 | 112.85 | 112.85 | 112.85 | -6.465% | 1 | 297 | -65.352% |
| 2026-04-20 | 120.65 | 120.65 | 120.65 | 120.65 | +5.371% | 1 | 297 | -67.592% |
| 2026-04-02 | 114.50 | 114.50 | 114.50 | 114.50 | -4.583% | 1 | 296 | -65.852% |
| 2026-04-01 | 120.00 | 120.00 | 120.00 | 120.00 | +7.239% | 1 | 296 | -67.417% |
| 2026-03-31 | 111.90 | 111.90 | 111.90 | 111.90 | +5.268% | 20 | 296 | -65.058% |
| 2026-03-25 | 106.30 | 106.30 | 106.30 | 106.30 | +6.834% | 1 | 277 | -63.217% |
| 2026-03-23 | 101.00 | 101.00 | 99.50 | 99.50 | -1.485% | 2 | 278 | -60.704% |
| 2026-03-20 | 104.40 | 104.40 | 101.00 | 101.00 | -32.328% | 4 | 277 | -61.287% |
| 2026-03-12 | 149.45 | 149.45 | 149.25 | 149.25 | -2.807% | 2 | 279 | -73.802% |
| 2026-02-26 | 153.40 | 153.56 | 153.40 | 153.56 | +1.722% | 2 | 280 | -74.538% |
| 2026-02-24 | 150.96 | 150.96 | 150.96 | 150.96 | -4.456% | 2 | 282 | -74.099% |
| 2026-02-23 | 157.48 | 158.00 | 157.48 | 158.00 | +14.526% | 2 | 284 | -75.253% |
| 2026-02-18 | 137.96 | 137.96 | 137.96 | 137.96 | +8.630% | 1 | 284 | -71.658% |
| 2026-02-17 | 127.00 | 127.00 | 127.00 | 127.00 | -3.868% | 1 | 283 | -69.213% |
| 2026-02-03 | 132.11 | 132.11 | 132.11 | 132.11 | -5.359% | 5 | 283 | -70.403% |
| 2026-01-30 | 139.59 | 139.59 | 139.59 | 139.59 | +11.547% | 1 | 283 | -71.989% |
| 2026-01-22 | 125.14 | 125.14 | 125.14 | 125.14 | +3.251% | 1 | 284 | -68.755% |
| 2026-01-21 | 121.22 | 121.22 | 121.20 | 121.20 | +14.114% | 2 | 283 | -67.739% |
| 2026-01-14 | 106.21 | 106.21 | 106.21 | 106.21 | +3.519% | 1 | 284 | -63.186% |
| 2026-01-12 | 102.60 | 102.60 | 102.60 | 102.60 | +11.522% | 3 | 285 | -61.891% |
| 2026-01-05 | 92.00 | 92.00 | 92.00 | 92.00 | +9.005% | 1 | 287 | -57.500% |
| 2026-01-02 | 84.60 | 84.60 | 84.40 | 84.40 | +3.406% | 3 | 287 | -53.673% |
| 2025-12-31 | 81.15 | 81.65 | 81.15 | 81.62 | -1.674% | 3 | 285 | -52.095% |
| 2025-12-19 | 83.01 | 83.01 | 83.01 | 83.01 | +1.047% | 1 | 285 | -52.897% |
| 2025-12-18 | 82.15 | 82.15 | 82.15 | 82.15 | +13.608% | 1 | 284 | -52.404% |
| 2025-12-10 | 72.03 | 72.31 | 72.03 | 72.31 | +1.960% | 2 | 284 | -45.927% |
| 2025-12-08 | 70.92 | 70.92 | 70.92 | 70.92 | -7.088% | 1 | 284 | -44.867% |
| 2025-12-01 | 76.33 | 76.33 | 76.33 | 76.33 | +7.552% | 4 | 285 | -48.775% |
| 2025-11-26 | 70.97 | 70.97 | 70.97 | 70.97 | +5.110% | 1 | 288 | -44.906% |
| 2025-11-25 | 67.52 | 67.52 | 67.52 | 67.52 | +2.396% | 2 | 288 | -42.091% |
| 2025-11-24 | 65.94 | 65.94 | 65.94 | 65.94 | +3.160% | 2 | 290 | -40.704% |
| 2025-11-18 | 63.92 | 63.92 | 63.92 | 63.92 | +10.055% | 2 | 288 | -38.830% |
| 2025-10-27 | 58.60 | 58.60 | 58.08 | 58.08 | -14.349% | 7 | 293 | -32.679% |
| 2025-10-23 | 67.81 | 67.81 | 67.81 | 67.81 | +12.829% | 1 | 293 | -42.339% |
| 2025-10-22 | 60.76 | 60.76 | 60.10 | 60.10 | -9.597% | 2 | 294 | -34.942% |
| 2025-10-21 | 67.00 | 67.34 | 66.16 | 66.48 | -21.788% | 11 | 294 | -41.185% |
| 2025-10-20 | 80.45 | 85.00 | 80.45 | 85.00 | +7.595% | 2 | 288 | -54.000% |
| 2025-10-17 | 79.00 | 79.00 | 79.00 | 79.00 | -0.516% | 3 | 288 | -50.506% |
| 2025-10-16 | 75.35 | 79.41 | 75.35 | 79.41 | +11.296% | 3 | 288 | -50.762% |
| 2025-10-15 | 71.35 | 71.35 | 71.35 | 71.35 | +4.772% | 25 | 290 | -45.200% |
| 2025-10-14 | 66.70 | 68.10 | 66.50 | 68.10 | +5.500% | 7 | 290 | -42.584% |
| 2025-10-13 | 62.55 | 64.55 | 62.55 | 64.55 | +11.582% | 8 | 289 | -39.427% |
| 2025-10-09 | 58.00 | 58.00 | 57.85 | 57.85 | -2.445% | 2 | 293 | -32.411% |
| 2025-10-08 | 59.44 | 60.60 | 59.11 | 59.30 | +9.168% | 31 | 295 | -34.064% |
| 2025-10-07 | 54.14 | 54.32 | 54.14 | 54.32 | +3.250% | 4 | 291 | -28.019% |
| 2025-10-06 | 52.61 | 52.61 | 52.61 | 52.61 | +7.367% | 1 | 291 | -25.680% |
| 2025-10-02 | 49.00 | 49.00 | 49.00 | 49.00 | -0.407% | 3 | 292 | -20.204% |
| 2025-10-01 | 48.40 | 49.20 | 48.15 | 49.20 | +2.500% | 8 | 289 | -20.528% |
| 2025-09-30 | 48.10 | 48.10 | 47.20 | 48.00 | +3.672% | 8 | 288 | -18.542% |
| 2025-09-29 | 45.35 | 46.65 | 45.35 | 46.30 | +7.226% | 7 | 283 | -15.551% |
| 2025-09-26 | 42.38 | 43.18 | 42.38 | 43.18 | +7.547% | 8 | 282 | -9.449% |
| 2025-09-25 | 40.15 | 40.15 | 40.15 | 40.15 | -1.521% | 1 | 276 | -2.615% |
| 2025-09-24 | 40.77 | 40.77 | 40.77 | 40.77 | -3.844% | 1 | 277 | -4.096% |
| 2025-09-23 | 42.83 | 43.22 | 42.00 | 42.40 | +3.566% | 31 | 276 | -7.783% |
| 2025-09-22 | 39.35 | 41.20 | 39.34 | 40.94 | +18.667% | 240 | 251 | -4.494% |
| 2025-09-18 | 34.50 | 34.50 | 34.50 | 34.50 | -9.449% | 1 | 273 | +13.333% |
| 2025-09-16 | 38.10 | 38.10 | 38.10 | 38.10 | +13.157% | 1 | 273 | +2.625% |
| 2025-09-11 | 33.67 | 33.67 | 33.67 | 33.67 | -4.347% | 2 | 273 | +16.127% |
| 2025-09-10 | 35.20 | 35.20 | 35.20 | 35.20 | +3.377% | 1 | 271 | +11.080% |
| 2025-09-09 | 36.55 | 36.55 | 34.05 | 34.05 | -1.760% | 4 | 271 | +14.831% |
| 2025-09-08 | 37.00 | 37.00 | 34.66 | 34.66 | +5.735% | 3 | 270 | +12.810% |
| 2025-09-05 | 32.05 | 32.78 | 32.05 | 32.78 | +2.598% | 5 | 269 | +19.280% |
| 2025-09-03 | 31.95 | 31.95 | 31.95 | 31.95 | +9.605% | 1 | 267 | +22.379% |
| 2025-09-02 | 29.15 | 29.15 | 29.15 | 29.15 | +22.582% | 17 | 267 | +34.134% |
| 2025-08-27 | 23.64 | 23.79 | 23.64 | 23.78 | +7.359% | 15 | 250 | +64.424% |
| 2025-08-25 | 22.20 | 22.20 | 22.15 | 22.15 | +7.368% | 230 | 236 | +76.524% |
| 2025-08-18 | 20.63 | 20.63 | 20.63 | 20.63 | -10.808% | 1 | 8 | +89.530% |
| 2025-08-05 | 23.08 | 23.13 | 23.08 | 23.13 | +0.260% | 2 | 10 | +69.045% |
| 2025-08-04 | 23.07 | 23.07 | 23.07 | 23.07 | +11.719% | 1 | 10 | +69.484% |
| 2025-07-31 | 21.23 | 21.23 | 20.65 | 20.65 | -3.052% | 15 | 10 | +89.346% |
| 2025-07-29 | 22.15 | 22.15 | 21.30 | 21.30 | +0.235% | 4 | 11 | +83.568% |
| 2025-07-28 | 21.25 | 21.25 | 21.25 | 21.25 | -16.074% | 1 | 7 | +84.000% |
| 2025-07-24 | 25.32 | 25.32 | 25.32 | 25.32 | -3.543% | 5 | 6 | +54.423% |
| 2025-07-23 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 1 | 1 | +48.952% |