GLD270617C00365000
GLD Jun 17 2027 365.00 Call
optionOPRA
EODNov 3, 2026
27.92USD-3.358%(-0.97)55Vol477OI
GLD270617C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 27.94 | 27.94 | 27.76 | 27.92 | -3.358% | 55 | 430 | 0.000% |
| 2026-11-02 | 29.10 | 29.10 | 28.89 | 28.89 | +12.194% | 4 | 429 | -3.358% |
| 2026-10-30 | 28.80 | 28.80 | 25.75 | 25.75 | -19.956% | 58 | 397 | +8.427% |
| 2026-10-29 | 32.11 | 32.17 | 32.11 | 32.17 | -6.862% | 4 | 393 | -13.211% |
| 2026-10-28 | 34.54 | 34.54 | 34.54 | 34.54 | -1.032% | 3 | 390 | -19.166% |
| 2026-10-27 | 34.10 | 34.90 | 34.10 | 34.90 | +8.083% | 6 | 386 | -20.000% |
| 2026-10-26 | 32.26 | 32.29 | 32.26 | 32.29 | +0.592% | 6 | 386 | -13.534% |
| 2026-10-23 | 32.66 | 32.66 | 31.05 | 32.10 | -7.333% | 25 | 376 | -13.022% |
| 2026-10-22 | 34.63 | 34.73 | 34.60 | 34.64 | -18.302% | 12 | 368 | -19.400% |
| 2026-10-15 | 42.50 | 42.50 | 42.40 | 42.40 | -1.281% | 3 | 371 | -34.151% |
| 2026-10-12 | 42.95 | 42.95 | 42.95 | 42.95 | +4.884% | 1 | 372 | -34.994% |
| 2026-10-08 | 40.95 | 40.95 | 40.95 | 40.95 | +4.172% | 1 | 372 | -31.819% |
| 2026-10-07 | 39.41 | 39.41 | 39.31 | 39.31 | -7.419% | 2 | 373 | -28.975% |
| 2026-10-05 | 42.50 | 42.50 | 42.45 | 42.46 | +1.264% | 4 | 373 | -34.244% |
| 2026-10-02 | 44.42 | 44.42 | 41.93 | 41.93 | -4.596% | 5 | 370 | -33.413% |
| 2026-09-29 | 43.95 | 43.95 | 43.95 | 43.95 | +0.228% | 1 | 369 | -36.473% |
| 2026-09-28 | 43.85 | 43.85 | 43.85 | 43.85 | -25.183% | 1 | 368 | -36.328% |
| 2026-09-10 | 58.61 | 58.61 | 58.61 | 58.61 | -16.092% | 3 | 371 | -52.363% |
| 2026-09-03 | 69.85 | 69.85 | 69.85 | 69.85 | +12.480% | 1 | 371 | -60.029% |
| 2026-09-02 | 62.10 | 62.10 | 62.10 | 62.10 | +1.637% | 4 | 376 | -55.040% |
| 2026-09-01 | 61.15 | 61.15 | 61.10 | 61.10 | -14.246% | 2 | 375 | -54.304% |
| 2026-08-28 | 71.25 | 71.25 | 71.25 | 71.25 | -9.466% | 1 | 374 | -60.814% |
| 2026-08-27 | 78.70 | 78.70 | 78.70 | 78.70 | -3.281% | 1 | 374 | -64.524% |
| 2026-08-25 | 81.37 | 81.37 | 81.37 | 81.37 | -4.607% | 1 | 374 | -65.688% |
| 2026-08-24 | 85.30 | 85.30 | 85.30 | 85.30 | +8.676% | 1 | 374 | -67.268% |
| 2026-08-21 | 78.03 | 78.49 | 78.03 | 78.49 | +8.487% | 3 | 374 | -64.429% |
| 2026-08-19 | 69.00 | 72.37 | 69.00 | 72.35 | +8.797% | 5 | 374 | -61.410% |
| 2026-08-17 | 66.00 | 66.50 | 66.00 | 66.50 | +3.825% | 2 | 375 | -58.015% |
| 2026-08-11 | 64.05 | 64.05 | 64.05 | 64.05 | +6.750% | 10 | 383 | -56.409% |
| 2026-08-10 | 60.00 | 60.00 | 60.00 | 60.00 | +13.208% | 25 | 404 | -53.467% |
| 2026-08-06 | 53.00 | 53.00 | 53.00 | 53.00 | -2.663% | 2 | 404 | -47.321% |
| 2026-08-05 | 50.30 | 55.15 | 50.30 | 54.45 | +26.805% | 13 | 400 | -48.724% |
| 2026-08-04 | 42.94 | 42.94 | 42.94 | 42.94 | +6.816% | 1 | 401 | -34.979% |
| 2026-08-03 | 40.37 | 40.37 | 40.20 | 40.20 | -1.951% | 3 | 402 | -30.547% |
| 2026-07-31 | 40.65 | 41.00 | 40.50 | 41.00 | -2.497% | 12 | 390 | -31.902% |
| 2026-07-29 | 39.36 | 42.21 | 39.36 | 42.05 | -6.556% | 15 | 387 | -33.603% |
| 2026-07-27 | 45.00 | 45.00 | 45.00 | 45.00 | +2.273% | 1 | 388 | -37.956% |
| 2026-07-23 | 44.00 | 44.00 | 44.00 | 44.00 | -9.428% | 1 | 388 | -36.545% |
| 2026-07-22 | 49.75 | 50.14 | 48.58 | 48.58 | +18.632% | 132 | 448 | -42.528% |
| 2026-07-20 | 42.05 | 42.05 | 40.95 | 40.95 | +0.614% | 2 | 448 | -31.819% |
| 2026-07-16 | 41.30 | 41.50 | 40.70 | 40.70 | -13.404% | 7 | 444 | -31.400% |
| 2026-07-14 | 47.00 | 47.00 | 47.00 | 47.00 | +12.172% | 1 | 445 | -40.596% |
| 2026-07-13 | 44.08 | 44.08 | 41.90 | 41.90 | -14.490% | 8 | 443 | -33.365% |
| 2026-07-09 | 49.00 | 49.00 | 49.00 | 49.00 | -1.547% | 10 | 433 | -43.020% |
| 2026-07-07 | 49.77 | 49.77 | 49.77 | 49.77 | +0.566% | 1 | 433 | -43.902% |
| 2026-07-06 | 49.49 | 49.49 | 49.49 | 49.49 | +3.212% | 1 | 433 | -43.585% |
| 2026-07-02 | 47.95 | 47.95 | 47.95 | 47.95 | +1.481% | 1 | 434 | -41.773% |
| 2026-07-01 | 48.50 | 48.50 | 47.25 | 47.25 | +6.780% | 32 | 405 | -40.910% |
| 2026-06-30 | 46.00 | 46.00 | 44.25 | 44.25 | +0.158% | 6 | 399 | -36.904% |
| 2026-06-29 | 45.50 | 45.50 | 44.18 | 44.18 | -7.048% | 16 | 383 | -36.804% |
| 2026-06-26 | 46.20 | 48.50 | 46.20 | 47.53 | +6.809% | 8 | 386 | -41.258% |
| 2026-06-25 | 43.95 | 45.00 | 43.90 | 44.50 | +2.535% | 76 | 349 | -37.258% |
| 2026-06-24 | 43.04 | 45.09 | 42.25 | 43.40 | -15.350% | 85 | 316 | -35.668% |
| 2026-06-23 | 51.40 | 51.40 | 50.12 | 51.27 | -6.951% | 10 | 309 | -45.543% |
| 2026-06-22 | 54.65 | 55.10 | 54.65 | 55.10 | -16.578% | 3 | 311 | -49.328% |
| 2026-06-17 | 66.05 | 66.05 | 66.05 | 66.05 | +2.403% | 20 | 291 | -57.729% |
| 2026-06-16 | 64.56 | 64.56 | 64.25 | 64.50 | +13.079% | 3 | 291 | -56.713% |
| 2026-06-12 | 55.75 | 57.27 | 55.75 | 57.04 | +16.290% | 6 | 291 | -51.052% |
| 2026-06-10 | 49.40 | 49.40 | 49.05 | 49.05 | -26.813% | 3 | 293 | -43.078% |
| 2026-06-05 | 69.62 | 69.62 | 67.02 | 67.02 | -14.055% | 6 | 294 | -58.341% |
| 2026-06-02 | 78.16 | 78.16 | 77.98 | 77.98 | +1.273% | 5 | 296 | -64.196% |
| 2026-06-01 | 77.00 | 77.00 | 77.00 | 77.00 | -6.497% | 1 | 295 | -63.740% |
| 2026-05-29 | 83.55 | 83.55 | 82.35 | 82.35 | +4.439% | 3 | 293 | -66.096% |
| 2026-05-28 | 78.90 | 78.90 | 78.85 | 78.85 | +0.191% | 2 | 293 | -64.591% |
| 2026-05-26 | 80.73 | 80.73 | 78.70 | 78.70 | -2.840% | 2 | 291 | -64.524% |
| 2026-05-20 | 81.00 | 81.00 | 81.00 | 81.00 | -17.305% | 1 | 292 | -65.531% |
| 2026-05-11 | 97.37 | 97.95 | 97.30 | 97.95 | -0.204% | 35 | 275 | -71.496% |
| 2026-05-08 | 98.15 | 98.15 | 98.15 | 98.15 | +10.592% | 3 | 275 | -71.554% |
| 2026-04-30 | 89.24 | 89.50 | 88.75 | 88.75 | +5.279% | 4 | 272 | -68.541% |
| 2026-04-29 | 82.89 | 84.30 | 82.89 | 84.30 | -2.147% | 101 | 282 | -66.880% |
| 2026-04-28 | 86.15 | 86.15 | 86.15 | 86.15 | -18.341% | 100 | 307 | -67.591% |
| 2026-04-10 | 105.50 | 105.50 | 105.50 | 105.50 | -1.430% | 1 | 223 | -73.536% |
| 2026-04-08 | 107.03 | 107.03 | 107.03 | 107.03 | +6.529% | 1 | 223 | -73.914% |
| 2026-04-06 | 101.15 | 101.15 | 100.47 | 100.47 | -7.952% | 11 | 223 | -72.211% |
| 2026-04-01 | 109.25 | 109.40 | 109.15 | 109.15 | +19.813% | 11 | 225 | -74.421% |
| 2026-03-30 | 91.10 | 91.10 | 91.10 | 91.10 | +7.366% | 1 | 217 | -69.352% |
| 2026-03-26 | 84.85 | 84.85 | 84.85 | 84.85 | -8.241% | 4 | 217 | -67.095% |
| 2026-03-20 | 92.47 | 92.47 | 92.47 | 92.47 | +1.027% | 1 | 213 | -69.806% |
| 2026-03-19 | 95.45 | 95.45 | 91.53 | 91.53 | -19.392% | 5 | 214 | -69.496% |
| 2026-03-18 | 111.29 | 113.55 | 111.29 | 113.55 | -9.766% | 8 | 217 | -75.412% |
| 2026-03-13 | 126.30 | 126.30 | 125.84 | 125.84 | -5.914% | 8 | 213 | -77.813% |
| 2026-03-12 | 135.98 | 136.61 | 133.70 | 133.75 | -2.529% | 10 | 213 | -79.125% |
| 2026-03-06 | 137.39 | 138.44 | 137.22 | 137.22 | -5.730% | 7 | 218 | -79.653% |
| 2026-02-27 | 145.56 | 145.56 | 145.56 | 145.56 | +14.524% | 1 | 211 | -80.819% |
| 2026-02-20 | 127.10 | 127.10 | 127.10 | 127.10 | +13.361% | 5 | 211 | -78.033% |
| 2026-02-17 | 112.12 | 112.12 | 112.12 | 112.12 | -7.316% | 1 | 214 | -75.098% |
| 2026-02-13 | 120.70 | 120.97 | 120.70 | 120.97 | +1.485% | 3 | 212 | -76.920% |
| 2026-02-06 | 119.21 | 119.21 | 119.20 | 119.20 | -8.519% | 4 | 212 | -76.577% |
| 2026-01-30 | 127.37 | 130.30 | 123.00 | 130.30 | -11.361% | 16 | 208 | -78.573% |
| 2026-01-29 | 147.00 | 147.00 | 147.00 | 147.00 | -5.008% | 1 | 214 | -81.007% |
| 2026-01-28 | 154.90 | 154.90 | 154.75 | 154.75 | +33.348% | 3 | 214 | -81.958% |
| 2026-01-23 | 114.09 | 116.05 | 114.09 | 116.05 | +6.429% | 3 | 211 | -75.941% |
| 2026-01-21 | 109.04 | 109.04 | 109.04 | 109.04 | +11.836% | 3 | 212 | -74.395% |
| 2026-01-20 | 103.00 | 103.00 | 97.50 | 97.50 | +11.992% | 3 | 214 | -71.364% |
| 2026-01-16 | 87.06 | 87.06 | 87.06 | 87.06 | -1.516% | 1 | 211 | -67.930% |
| 2026-01-15 | 88.40 | 88.40 | 88.40 | 88.40 | -0.674% | 1 | 211 | -68.416% |
| 2026-01-13 | 89.00 | 89.00 | 89.00 | 89.00 | -0.891% | 1 | 210 | -68.629% |
| 2026-01-12 | 89.80 | 89.80 | 89.80 | 89.80 | +16.623% | 2 | 210 | -68.909% |
| 2026-01-07 | 77.00 | 77.00 | 77.00 | 77.00 | -4.880% | 1 | 209 | -63.740% |
| 2026-01-06 | 80.95 | 80.95 | 80.95 | 80.95 | +19.837% | 1 | 209 | -65.510% |
| 2025-12-31 | 67.55 | 67.55 | 67.55 | 67.55 | -2.427% | 1 | 208 | -58.668% |
| 2025-12-29 | 72.95 | 73.00 | 69.23 | 69.23 | -13.049% | 22 | 208 | -59.671% |
| 2025-12-24 | 79.62 | 79.62 | 79.62 | 79.62 | +5.387% | 1 | 208 | -64.933% |
| 2025-12-22 | 75.05 | 75.55 | 75.05 | 75.55 | +9.493% | 3 | 209 | -63.044% |
| 2025-12-18 | 69.00 | 69.00 | 69.00 | 69.00 | +3.448% | 1 | 209 | -59.536% |
| 2025-12-15 | 66.65 | 66.70 | 66.65 | 66.70 | +3.813% | 3 | 210 | -58.141% |
| 2025-12-11 | 64.00 | 64.25 | 64.00 | 64.25 | +8.714% | 192 | 210 | -56.545% |
| 2025-12-10 | 59.30 | 59.30 | 59.10 | 59.10 | +1.026% | 4 | 395 | -52.758% |
| 2025-12-08 | 58.50 | 58.50 | 58.50 | 58.50 | -3.049% | 1 | 399 | -52.274% |
| 2025-12-04 | 60.34 | 60.34 | 60.34 | 60.34 | -0.920% | 1 | 399 | -53.729% |
| 2025-12-02 | 62.10 | 62.10 | 59.25 | 60.90 | -2.948% | 6 | 398 | -54.154% |
| 2025-12-01 | 62.60 | 62.75 | 62.60 | 62.75 | +2.199% | 2 | 396 | -55.506% |
| 2025-11-28 | 60.90 | 61.40 | 60.90 | 61.40 | +6.412% | 3 | 396 | -54.528% |
| 2025-11-26 | 57.95 | 57.95 | 57.70 | 57.70 | +9.905% | 2 | 393 | -51.612% |
| 2025-11-21 | 52.38 | 52.50 | 52.38 | 52.50 | +0.325% | 2 | 393 | -46.819% |
| 2025-11-20 | 52.33 | 52.33 | 52.33 | 52.33 | -2.642% | 1 | 394 | -46.646% |
| 2025-11-19 | 53.75 | 53.75 | 53.75 | 53.75 | +1.473% | 1 | 394 | -48.056% |
| 2025-11-18 | 52.00 | 52.97 | 52.00 | 52.97 | -0.712% | 2 | 394 | -47.291% |
| 2025-11-17 | 53.35 | 53.35 | 53.35 | 53.35 | -0.150% | 1 | 395 | -47.666% |
| 2025-11-14 | 52.40 | 53.43 | 52.40 | 53.43 | -13.502% | 2 | 396 | -47.745% |
| 2025-11-13 | 61.77 | 61.77 | 61.77 | 61.77 | +2.438% | 2 | 396 | -54.800% |
| 2025-11-12 | 63.00 | 63.00 | 60.30 | 60.30 | +11.874% | 7 | 396 | -53.698% |
| 2025-11-10 | 53.72 | 53.90 | 53.72 | 53.90 | +12.927% | 2 | 398 | -48.200% |
| 2025-11-07 | 47.80 | 47.80 | 47.73 | 47.73 | +1.553% | 2 | 400 | -41.504% |
| 2025-11-06 | 46.90 | 47.00 | 46.90 | 47.00 | +5.951% | 203 | 400 | -40.596% |
| 2025-11-04 | 46.30 | 46.30 | 44.36 | 44.36 | -9.469% | 3 | 200 | -37.060% |
| 2025-11-03 | 50.39 | 50.58 | 49.00 | 49.00 | -2.797% | 144 | 197 | -43.020% |
| 2025-10-31 | 50.41 | 50.41 | 50.41 | 50.41 | -0.670% | 3 | 197 | -44.614% |
| 2025-10-30 | 50.60 | 50.75 | 50.60 | 50.75 | +7.979% | 12 | 197 | -44.985% |
| 2025-10-29 | 48.50 | 49.20 | 47.00 | 47.00 | +4.329% | 9 | 199 | -40.596% |
| 2025-10-28 | 43.60 | 45.90 | 43.05 | 45.05 | -3.014% | 10 | 197 | -38.024% |
| 2025-10-27 | 50.02 | 50.02 | 46.45 | 46.45 | -5.800% | 6 | 196 | -39.892% |
| 2025-10-22 | 49.31 | 49.31 | 49.31 | 49.31 | -11.424% | 1 | 196 | -43.379% |
| 2025-10-21 | 59.30 | 59.30 | 54.27 | 55.67 | -19.899% | 7 | 196 | -49.847% |
| 2025-10-20 | 69.50 | 69.50 | 69.50 | 69.50 | +13.321% | 1 | 198 | -59.827% |
| 2025-10-17 | 61.33 | 61.33 | 61.33 | 61.33 | -8.735% | 1 | 197 | -54.476% |
| 2025-10-16 | 65.64 | 67.20 | 65.64 | 67.20 | +15.286% | 3 | 196 | -58.452% |
| 2025-10-15 | 59.18 | 59.18 | 58.29 | 58.29 | +4.462% | 3 | 195 | -52.102% |
| 2025-10-14 | 53.31 | 55.80 | 53.31 | 55.80 | +6.713% | 5 | 195 | -49.964% |
| 2025-10-13 | 51.43 | 52.77 | 51.43 | 52.29 | +12.816% | 17 | 191 | -46.605% |
| 2025-10-10 | 47.00 | 47.00 | 45.70 | 46.35 | +6.871% | 11 | 200 | -39.763% |
| 2025-10-09 | 47.84 | 47.84 | 43.37 | 43.37 | -10.393% | 3 | 194 | -35.624% |
| 2025-10-08 | 48.83 | 49.00 | 48.40 | 48.40 | +8.935% | 8 | 191 | -42.314% |
| 2025-10-07 | 43.42 | 44.43 | 42.50 | 44.43 | +3.446% | 6 | 184 | -37.160% |
| 2025-10-06 | 42.37 | 42.95 | 41.54 | 42.95 | +12.288% | 179 | 182 | -34.994% |
| 2025-10-03 | 37.95 | 38.25 | 37.95 | 38.25 | +2.273% | 4 | 38 | -27.007% |
| 2025-10-02 | 37.40 | 37.40 | 37.40 | 37.40 | +12.821% | 2 | 39 | -25.348% |
| 2025-09-26 | 33.48 | 33.48 | 33.15 | 33.15 | +5.439% | 12 | 39 | -15.777% |
| 2025-09-24 | 31.44 | 31.44 | 31.44 | 31.44 | -7.120% | 1 | 29 | -11.196% |
| 2025-09-23 | 33.83 | 33.85 | 33.83 | 33.85 | +20.548% | 3 | 29 | -17.518% |
| 2025-09-15 | 28.08 | 28.08 | 28.08 | 28.08 | +4.193% | 1 | 30 | -0.570% |
| 2025-09-12 | 26.95 | 26.95 | 26.95 | 26.95 | +5.356% | 1 | 29 | +3.599% |
| 2025-09-05 | 24.52 | 25.58 | 24.52 | 25.58 | +11.703% | 3 | 29 | +9.148% |
| 2025-09-04 | 23.50 | 23.50 | 22.90 | 22.90 | -6.531% | 2 | 27 | +21.921% |
| 2025-09-03 | 25.40 | 25.40 | 24.50 | 24.50 | +3.114% | 6 | 25 | +13.959% |
| 2025-09-02 | 21.10 | 23.76 | 21.10 | 23.76 | +18.800% | 19 | 20 | +17.508% |
| 2025-08-29 | 20.00 | 20.00 | 20.00 | 20.00 | +33.333% | 3 | 2 | +39.600% |
| 2025-08-18 | 15.00 | 15.00 | 15.00 | 15.00 | -10.714% | 1 | 2 | +86.133% |
| 2025-08-08 | 16.80 | 16.80 | 16.80 | 16.80 | -6.145% | 1 | 1 | +66.190% |
| 2025-08-05 | 17.90 | 17.90 | 17.90 | 17.90 | +9.816% | 1 | 1 | +55.978% |
| 2025-07-28 | 16.05 | 16.30 | 15.20 | 16.30 | 0.000% | 4 | 0 | +71.288% |