GLD270617C00355000
GLD Jun 17 2027 355.00 Call
optionOPRA
EODNov 3, 2026
34.23USD-1.212%(-0.42)1Vol142OI
GLD270617C00355000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 34.23 | 34.23 | 34.23 | 34.23 | -1.212% | 1 | 141 | 0.000% |
| 2026-11-02 | 34.25 | 34.65 | 34.25 | 34.65 | +13.051% | 3 | 141 | -1.212% |
| 2026-10-30 | 32.40 | 32.62 | 30.65 | 30.65 | -22.601% | 8 | 139 | +11.680% |
| 2026-10-28 | 39.60 | 39.60 | 39.60 | 39.60 | +4.762% | 1 | 140 | -13.561% |
| 2026-10-23 | 37.55 | 37.80 | 37.55 | 37.80 | -7.782% | 30 | 113 | -9.444% |
| 2026-10-22 | 40.99 | 40.99 | 40.99 | 40.99 | -9.554% | 1 | 112 | -16.492% |
| 2026-10-20 | 45.32 | 45.32 | 45.32 | 45.32 | -7.416% | 1 | 113 | -24.470% |
| 2026-10-16 | 50.75 | 50.75 | 48.95 | 48.95 | +9.385% | 23 | 113 | -30.072% |
| 2026-10-14 | 44.75 | 44.75 | 44.75 | 44.75 | -3.139% | 1 | 112 | -23.508% |
| 2026-10-07 | 46.20 | 46.20 | 46.20 | 46.20 | -21.801% | 12 | 111 | -25.909% |
| 2026-09-24 | 59.08 | 59.08 | 59.08 | 59.08 | -2.379% | 10 | 107 | -42.062% |
| 2026-09-23 | 62.58 | 62.58 | 60.52 | 60.52 | -7.589% | 2 | 106 | -43.440% |
| 2026-09-21 | 65.55 | 65.55 | 65.49 | 65.49 | -4.977% | 2 | 106 | -47.732% |
| 2026-09-08 | 68.92 | 68.92 | 68.92 | 68.92 | -11.698% | 1 | 106 | -50.334% |
| 2026-09-03 | 78.05 | 78.05 | 78.05 | 78.05 | +12.594% | 1 | 106 | -56.143% |
| 2026-09-02 | 69.32 | 69.32 | 69.32 | 69.32 | +1.717% | 1 | 106 | -50.620% |
| 2026-09-01 | 68.15 | 68.15 | 68.15 | 68.15 | -27.143% | 1 | 106 | -49.773% |
| 2026-08-24 | 93.59 | 93.59 | 93.54 | 93.54 | +7.827% | 3 | 109 | -63.406% |
| 2026-08-21 | 86.75 | 86.75 | 86.75 | 86.75 | +8.235% | 1 | 109 | -60.542% |
| 2026-08-20 | 80.15 | 80.15 | 80.15 | 80.15 | +1.456% | 1 | 109 | -57.293% |
| 2026-08-19 | 78.12 | 79.00 | 78.12 | 79.00 | +13.392% | 2 | 111 | -56.671% |
| 2026-08-13 | 69.67 | 69.67 | 69.67 | 69.67 | -5.211% | 1 | 111 | -50.868% |
| 2026-08-12 | 73.50 | 73.50 | 73.50 | 73.50 | +7.299% | 1 | 110 | -53.429% |
| 2026-08-10 | 68.50 | 68.50 | 68.50 | 68.50 | +0.617% | 1 | 109 | -50.029% |
| 2026-08-07 | 69.70 | 69.70 | 68.08 | 68.08 | +18.917% | 4 | 109 | -49.721% |
| 2026-08-05 | 56.70 | 57.25 | 56.70 | 57.25 | +16.244% | 2 | 110 | -40.210% |
| 2026-08-04 | 49.22 | 49.25 | 49.22 | 49.25 | -11.928% | 2 | 108 | -30.497% |
| 2026-07-22 | 55.82 | 56.05 | 55.82 | 55.92 | +10.930% | 40 | 109 | -38.788% |
| 2026-07-21 | 50.41 | 50.41 | 50.41 | 50.41 | +6.914% | 1 | 109 | -32.097% |
| 2026-07-17 | 47.15 | 47.15 | 47.15 | 47.15 | -11.869% | 1 | 109 | -27.402% |
| 2026-07-10 | 53.50 | 53.50 | 53.50 | 53.50 | -1.907% | 1 | 110 | -36.019% |
| 2026-07-09 | 54.54 | 54.54 | 54.54 | 54.54 | -1.499% | 1 | 109 | -37.239% |
| 2026-07-02 | 55.37 | 55.37 | 55.37 | 55.37 | +6.073% | 1 | 108 | -38.180% |
| 2026-07-01 | 52.20 | 52.20 | 52.20 | 52.20 | +5.455% | 4 | 108 | -34.425% |
| 2026-06-29 | 49.50 | 49.50 | 49.50 | 49.50 | -3.977% | 3 | 111 | -30.848% |
| 2026-06-25 | 51.55 | 51.55 | 51.55 | 51.55 | -9.561% | 4 | 111 | -33.598% |
| 2026-06-23 | 57.00 | 57.00 | 57.00 | 57.00 | -5.785% | 1 | 112 | -39.947% |
| 2026-06-22 | 60.50 | 60.50 | 60.50 | 60.50 | -11.355% | 1 | 112 | -43.421% |
| 2026-06-17 | 68.25 | 68.25 | 68.25 | 68.25 | -4.465% | 1 | 113 | -49.846% |
| 2026-06-16 | 71.44 | 71.44 | 71.44 | 71.44 | +1.147% | 2 | 113 | -52.086% |
| 2026-06-15 | 70.80 | 70.80 | 70.63 | 70.63 | +27.953% | 3 | 110 | -51.536% |
| 2026-06-10 | 61.46 | 61.46 | 55.20 | 55.20 | -35.013% | 3 | 110 | -37.989% |
| 2026-06-04 | 84.94 | 84.94 | 84.94 | 84.94 | +5.542% | 5 | 113 | -59.701% |
| 2026-06-03 | 80.46 | 80.48 | 80.46 | 80.48 | -4.915% | 2 | 114 | -57.468% |
| 2026-06-02 | 85.20 | 85.20 | 84.64 | 84.64 | -1.901% | 2 | 113 | -59.558% |
| 2026-05-28 | 86.28 | 86.28 | 86.28 | 86.28 | +7.581% | 1 | 112 | -60.327% |
| 2026-05-27 | 80.20 | 80.20 | 80.20 | 80.20 | -8.049% | 1 | 111 | -57.319% |
| 2026-05-26 | 87.22 | 87.22 | 87.22 | 87.22 | -0.445% | 8 | 115 | -60.754% |
| 2026-05-22 | 87.61 | 87.61 | 87.61 | 87.61 | -1.017% | 1 | 115 | -60.929% |
| 2026-05-21 | 88.73 | 88.73 | 88.51 | 88.51 | +0.580% | 2 | 115 | -61.326% |
| 2026-05-19 | 88.00 | 88.00 | 88.00 | 88.00 | -10.931% | 3 | 112 | -61.102% |
| 2026-05-12 | 98.80 | 98.80 | 98.80 | 98.80 | -5.027% | 1 | 113 | -65.354% |
| 2026-05-07 | 107.15 | 107.15 | 104.03 | 104.03 | +8.761% | 2 | 113 | -67.096% |
| 2026-05-01 | 96.04 | 96.04 | 95.65 | 95.65 | -18.276% | 2 | 112 | -64.213% |
| 2026-04-15 | 117.04 | 117.04 | 117.04 | 117.04 | +8.874% | 1 | 112 | -70.754% |
| 2026-04-06 | 107.50 | 107.50 | 107.50 | 107.50 | -1.240% | 2 | 111 | -68.158% |
| 2026-04-02 | 108.85 | 108.85 | 108.85 | 108.85 | -5.348% | 1 | 108 | -68.553% |
| 2026-04-01 | 115.00 | 115.00 | 115.00 | 115.00 | +15.636% | 5 | 108 | -70.235% |
| 2026-03-30 | 99.45 | 99.45 | 99.45 | 99.45 | +0.985% | 1 | 113 | -65.581% |
| 2026-03-25 | 98.48 | 98.48 | 98.48 | 98.48 | +9.788% | 3 | 112 | -65.242% |
| 2026-03-23 | 89.70 | 89.70 | 89.70 | 89.70 | -10.210% | 1 | 111 | -61.839% |
| 2026-03-19 | 93.80 | 99.90 | 93.80 | 99.90 | -34.033% | 7 | 111 | -65.736% |
| 2026-02-27 | 151.44 | 151.44 | 151.44 | 151.44 | +21.007% | 1 | 111 | -77.397% |
| 2026-02-12 | 125.15 | 125.15 | 125.15 | 125.15 | -8.449% | 2 | 112 | -72.649% |
| 2026-02-09 | 136.70 | 136.70 | 136.70 | 136.70 | +7.401% | 1 | 110 | -74.960% |
| 2026-02-06 | 126.02 | 127.28 | 126.02 | 127.28 | +4.499% | 7 | 111 | -73.107% |
| 2026-02-03 | 121.80 | 121.80 | 121.80 | 121.80 | +14.398% | 2 | 111 | -71.897% |
| 2026-02-02 | 117.00 | 117.00 | 106.47 | 106.47 | -11.275% | 13 | 111 | -67.850% |
| 2026-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | -17.241% | 1 | 113 | -71.475% |
| 2026-01-29 | 175.00 | 175.00 | 145.00 | 145.00 | -11.043% | 10 | 113 | -76.393% |
| 2026-01-28 | 163.00 | 163.00 | 163.00 | 163.00 | +36.975% | 5 | 118 | -79.000% |
| 2026-01-22 | 119.00 | 119.00 | 119.00 | 119.00 | +4.386% | 20 | 123 | -71.235% |
| 2026-01-21 | 114.00 | 114.00 | 114.00 | 114.00 | +4.491% | 1 | 140 | -69.974% |
| 2026-01-20 | 106.15 | 109.10 | 106.15 | 109.10 | +14.842% | 6 | 139 | -68.625% |
| 2026-01-16 | 95.54 | 96.95 | 95.00 | 95.00 | -1.042% | 17 | 118 | -63.968% |
| 2026-01-14 | 96.00 | 96.00 | 96.00 | 96.00 | -0.343% | 5 | 118 | -64.344% |
| 2026-01-13 | 96.33 | 96.33 | 96.33 | 96.33 | +10.724% | 5 | 123 | -64.466% |
| 2026-01-09 | 87.00 | 87.00 | 87.00 | 87.00 | +4.567% | 10 | 128 | -60.655% |
| 2026-01-08 | 83.20 | 83.20 | 83.20 | 83.20 | -5.023% | 5 | 134 | -58.858% |
| 2026-01-06 | 87.60 | 87.60 | 87.60 | 87.60 | +3.436% | 1 | 139 | -60.925% |
| 2026-01-05 | 84.69 | 84.69 | 84.69 | 84.69 | +13.283% | 10 | 138 | -59.582% |
| 2026-01-02 | 77.05 | 77.05 | 74.76 | 74.76 | -13.452% | 6 | 138 | -54.213% |
| 2025-12-24 | 86.38 | 86.38 | 86.38 | 86.38 | -0.713% | 4 | 143 | -60.373% |
| 2025-12-23 | 87.00 | 87.00 | 87.00 | 87.00 | +6.098% | 1 | 143 | -60.655% |
| 2025-12-22 | 82.00 | 82.00 | 82.00 | 82.00 | +12.979% | 6 | 146 | -58.256% |
| 2025-12-15 | 72.58 | 72.58 | 72.58 | 72.58 | +9.143% | 1 | 146 | -52.838% |
| 2025-12-05 | 66.50 | 66.50 | 66.50 | 66.50 | -4.632% | 2 | 147 | -48.526% |
| 2025-12-01 | 69.73 | 69.73 | 69.73 | 69.73 | +12.468% | 4 | 145 | -50.911% |
| 2025-11-19 | 62.00 | 62.00 | 62.00 | 62.00 | +6.274% | 10 | 141 | -44.790% |
| 2025-11-18 | 58.34 | 58.34 | 58.34 | 58.34 | -5.138% | 1 | 151 | -41.327% |
| 2025-11-14 | 61.50 | 61.50 | 61.50 | 61.50 | -12.080% | 10 | 151 | -44.341% |
| 2025-11-12 | 69.95 | 69.95 | 69.95 | 69.95 | +12.914% | 1 | 141 | -51.065% |
| 2025-11-11 | 61.95 | 61.95 | 61.95 | 61.95 | +16.887% | 1 | 140 | -44.746% |
| 2025-11-07 | 53.00 | 53.00 | 53.00 | 53.00 | +3.922% | 5 | 141 | -35.415% |
| 2025-11-06 | 51.00 | 51.00 | 51.00 | 51.00 | -1.601% | 1 | 136 | -32.882% |
| 2025-11-05 | 51.83 | 51.83 | 51.83 | 51.83 | +1.627% | 1 | 135 | -33.957% |
| 2025-10-29 | 51.00 | 51.00 | 51.00 | 51.00 | +2.000% | 20 | 136 | -32.882% |
| 2025-10-28 | 50.00 | 50.00 | 50.00 | 50.00 | -2.988% | 1 | 116 | -31.540% |
| 2025-10-27 | 53.50 | 53.50 | 51.54 | 51.54 | -17.271% | 51 | 164 | -33.586% |
| 2025-10-23 | 62.30 | 62.30 | 62.30 | 62.30 | +8.160% | 3 | 164 | -45.056% |
| 2025-10-22 | 58.15 | 58.15 | 57.54 | 57.60 | -4.144% | 54 | 167 | -40.573% |
| 2025-10-21 | 67.87 | 67.87 | 60.09 | 60.09 | -21.451% | 129 | 117 | -43.035% |
| 2025-10-20 | 75.00 | 76.50 | 75.00 | 76.50 | +12.187% | 5 | 189 | -55.255% |
| 2025-10-17 | 71.50 | 72.00 | 68.00 | 68.19 | -7.851% | 8 | 192 | -49.802% |
| 2025-10-16 | 68.85 | 74.00 | 68.85 | 74.00 | +14.729% | 2 | 192 | -53.743% |
| 2025-10-15 | 64.50 | 64.50 | 64.50 | 64.50 | +3.865% | 150 | 192 | -46.930% |
| 2025-10-14 | 60.70 | 62.10 | 60.70 | 62.10 | +9.331% | 3 | 241 | -44.879% |
| 2025-10-13 | 56.85 | 58.00 | 56.80 | 56.80 | +8.397% | 19 | 238 | -39.736% |
| 2025-10-10 | 52.40 | 52.40 | 52.40 | 52.40 | +6.547% | 3 | 229 | -34.676% |
| 2025-10-09 | 51.50 | 51.50 | 48.90 | 49.18 | -7.208% | 14 | 232 | -30.399% |
| 2025-10-08 | 53.93 | 53.93 | 53.00 | 53.00 | +6.490% | 2 | 236 | -35.415% |
| 2025-10-07 | 49.54 | 49.77 | 49.54 | 49.77 | +14.810% | 2 | 237 | -31.224% |
| 2025-10-03 | 43.35 | 43.35 | 43.35 | 43.35 | +5.732% | 2 | 238 | -21.038% |
| 2025-10-02 | 43.35 | 43.35 | 41.00 | 41.00 | -3.279% | 4 | 237 | -16.512% |
| 2025-10-01 | 43.80 | 43.80 | 42.39 | 42.39 | -0.423% | 34 | 237 | -19.250% |
| 2025-09-30 | 42.57 | 42.57 | 42.57 | 42.57 | +2.455% | 3 | 244 | -19.591% |
| 2025-09-29 | 41.00 | 42.55 | 41.00 | 41.55 | +7.810% | 6 | 244 | -17.617% |
| 2025-09-26 | 38.35 | 38.54 | 38.35 | 38.54 | +6.700% | 2 | 240 | -11.183% |
| 2025-09-25 | 36.12 | 36.12 | 36.12 | 36.12 | +3.200% | 1 | 238 | -5.233% |
| 2025-09-24 | 35.77 | 36.24 | 35.00 | 35.00 | -6.667% | 18 | 238 | -2.200% |
| 2025-09-23 | 37.50 | 37.50 | 37.50 | 37.50 | +25.292% | 3 | 256 | -8.720% |
| 2025-09-11 | 30.05 | 30.05 | 29.50 | 29.93 | -1.869% | 146 | 346 | +14.367% |
| 2025-09-09 | 30.90 | 30.90 | 30.50 | 30.50 | -2.431% | 7 | 206 | +12.230% |
| 2025-09-08 | 30.48 | 31.26 | 30.48 | 31.26 | +9.110% | 22 | 200 | +9.501% |
| 2025-09-03 | 29.00 | 29.00 | 28.65 | 28.65 | +8.523% | 34 | 200 | +19.476% |
| 2025-09-02 | 24.76 | 26.40 | 24.76 | 26.40 | +39.388% | 34 | 233 | +29.659% |
| 2025-08-22 | 18.94 | 18.94 | 18.94 | 18.94 | +5.928% | 50 | 210 | +80.729% |
| 2025-08-20 | 17.88 | 17.88 | 17.88 | 17.88 | -3.089% | 100 | 160 | +91.443% |
| 2025-08-01 | 18.48 | 18.48 | 18.45 | 18.45 | -14.026% | 60 | 60 | +85.528% |
| 2025-07-21 | 21.46 | 21.46 | 21.46 | 21.46 | +3.621% | 10 | 60 | +59.506% |
| 2025-07-18 | 20.58 | 20.71 | 20.58 | 20.71 | 0.000% | 50 | 0 | +65.282% |