GLD270617C00385000
GLD Jun 17 2027 385.00 Call
optionOPRA
EODNov 3, 2026
19.37USD-5.281%(-1.08)53Vol1,768OI
GLD270617C00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 20.18 | 20.18 | 19.20 | 19.37 | -5.281% | 53 | 1,716 | 0.000% |
| 2026-11-02 | 20.25 | 20.88 | 20.20 | 20.45 | +15.211% | 15 | 1,711 | -5.281% |
| 2026-10-30 | 19.31 | 19.35 | 17.75 | 17.75 | -22.285% | 1,029 | 713 | +9.127% |
| 2026-10-29 | 22.84 | 22.84 | 22.84 | 22.84 | -6.008% | 3 | 710 | -15.193% |
| 2026-10-27 | 24.25 | 24.35 | 24.25 | 24.30 | +7.237% | 80 | 651 | -20.288% |
| 2026-10-23 | 23.40 | 23.40 | 22.20 | 22.66 | -4.589% | 128 | 531 | -14.519% |
| 2026-10-22 | 25.42 | 25.42 | 23.67 | 23.75 | -15.631% | 19 | 517 | -18.442% |
| 2026-10-20 | 28.65 | 28.65 | 27.80 | 28.15 | -4.252% | 24 | 509 | -31.190% |
| 2026-10-19 | 29.70 | 29.90 | 29.25 | 29.40 | -7.256% | 125 | 412 | -34.116% |
| 2026-10-16 | 32.15 | 32.91 | 30.95 | 31.70 | +2.689% | 156 | 466 | -38.896% |
| 2026-10-15 | 30.39 | 30.87 | 30.05 | 30.87 | +12.051% | 8 | 466 | -37.253% |
| 2026-10-14 | 28.20 | 28.20 | 27.55 | 27.55 | -10.697% | 23 | 446 | -29.691% |
| 2026-10-13 | 31.15 | 31.37 | 30.70 | 30.85 | -3.231% | 66 | 427 | -37.212% |
| 2026-10-12 | 32.30 | 32.30 | 31.88 | 31.88 | -5.204% | 26 | 418 | -39.241% |
| 2026-10-09 | 33.19 | 33.63 | 33.19 | 33.63 | +11.913% | 5 | 418 | -42.403% |
| 2026-10-08 | 30.40 | 30.40 | 30.05 | 30.05 | -0.166% | 2 | 419 | -35.541% |
| 2026-10-07 | 28.74 | 30.10 | 28.74 | 30.10 | -6.231% | 56 | 377 | -35.648% |
| 2026-10-06 | 31.72 | 32.10 | 31.72 | 32.10 | +0.627% | 2 | 377 | -39.657% |
| 2026-10-02 | 32.00 | 32.00 | 31.90 | 31.90 | -4.348% | 17 | 384 | -39.279% |
| 2026-10-01 | 33.00 | 33.35 | 33.00 | 33.35 | +1.030% | 3 | 386 | -41.919% |
| 2026-09-30 | 33.01 | 33.01 | 33.01 | 33.01 | -1.463% | 1 | 385 | -41.321% |
| 2026-09-29 | 33.30 | 33.77 | 32.75 | 33.50 | +3.876% | 15 | 384 | -42.179% |
| 2026-09-28 | 32.69 | 32.69 | 31.82 | 32.25 | -24.720% | 101 | 384 | -39.938% |
| 2026-09-23 | 42.84 | 42.84 | 42.84 | 42.84 | -11.212% | 1 | 384 | -54.785% |
| 2026-09-17 | 48.00 | 48.25 | 48.00 | 48.25 | +8.305% | 3 | 386 | -59.855% |
| 2026-09-15 | 44.55 | 44.55 | 44.55 | 44.55 | -1.721% | 1 | 385 | -56.521% |
| 2026-09-14 | 43.00 | 45.33 | 43.00 | 45.33 | -4.528% | 2 | 384 | -57.269% |
| 2026-09-11 | 47.48 | 47.48 | 47.48 | 47.48 | -5.192% | 2 | 384 | -59.204% |
| 2026-09-02 | 50.08 | 50.08 | 50.08 | 50.08 | +3.364% | 1 | 384 | -61.322% |
| 2026-09-01 | 48.00 | 48.45 | 47.80 | 48.45 | -13.790% | 4 | 381 | -60.021% |
| 2026-08-28 | 62.50 | 62.50 | 56.20 | 56.20 | -15.489% | 8 | 385 | -65.534% |
| 2026-08-27 | 66.50 | 66.50 | 66.50 | 66.50 | +1.064% | 1 | 386 | -70.872% |
| 2026-08-26 | 65.65 | 65.80 | 65.65 | 65.80 | -7.193% | 3 | 388 | -70.562% |
| 2026-08-25 | 69.59 | 71.00 | 69.59 | 70.90 | +0.212% | 3 | 386 | -72.680% |
| 2026-08-24 | 70.75 | 70.75 | 70.75 | 70.75 | +4.737% | 1 | 387 | -72.622% |
| 2026-08-21 | 67.55 | 67.55 | 67.55 | 67.55 | +14.298% | 1 | 388 | -71.325% |
| 2026-08-20 | 60.01 | 60.01 | 59.10 | 59.10 | +3.033% | 250 | 482 | -67.225% |
| 2026-08-19 | 57.30 | 57.50 | 57.30 | 57.36 | +7.921% | 150 | 579 | -66.231% |
| 2026-08-17 | 53.05 | 53.25 | 53.05 | 53.15 | +8.469% | 8 | 578 | -63.556% |
| 2026-08-13 | 49.00 | 49.00 | 49.00 | 49.00 | -8.223% | 1 | 578 | -60.469% |
| 2026-08-12 | 53.39 | 53.39 | 53.39 | 53.39 | +5.223% | 1 | 579 | -63.720% |
| 2026-08-11 | 50.74 | 50.74 | 50.74 | 50.74 | +1.888% | 1 | 579 | -61.825% |
| 2026-08-10 | 48.30 | 49.80 | 48.30 | 49.80 | +2.999% | 4 | 579 | -61.104% |
| 2026-08-07 | 49.10 | 49.10 | 48.30 | 48.35 | +14.168% | 3 | 582 | -59.938% |
| 2026-08-06 | 42.04 | 43.70 | 41.95 | 42.35 | -0.936% | 10 | 584 | -54.262% |
| 2026-08-05 | 39.50 | 43.00 | 39.50 | 42.75 | +31.175% | 15 | 581 | -54.690% |
| 2026-08-04 | 32.55 | 32.60 | 32.55 | 32.59 | +7.487% | 3 | 581 | -40.565% |
| 2026-08-03 | 30.32 | 30.32 | 30.32 | 30.32 | -2.351% | 1 | 582 | -36.115% |
| 2026-07-31 | 31.00 | 31.05 | 31.00 | 31.05 | -9.211% | 2 | 581 | -37.617% |
| 2026-07-30 | 33.90 | 34.50 | 33.90 | 34.20 | 0.000% | 14 | 579 | -43.363% |
| 2026-07-29 | 30.00 | 34.60 | 29.70 | 34.20 | +2.090% | 46 | 561 | -43.363% |
| 2026-07-27 | 33.40 | 33.65 | 33.40 | 33.50 | +0.299% | 6 | 561 | -42.179% |
| 2026-07-23 | 33.40 | 33.40 | 33.40 | 33.40 | -14.469% | 1 | 562 | -42.006% |
| 2026-07-22 | 37.78 | 39.05 | 37.78 | 39.05 | +12.698% | 86 | 525 | -50.397% |
| 2026-07-21 | 34.65 | 34.65 | 34.65 | 34.65 | +8.281% | 10 | 535 | -44.098% |
| 2026-07-17 | 32.00 | 32.00 | 32.00 | 32.00 | +3.393% | 10 | 525 | -39.469% |
| 2026-07-16 | 32.00 | 32.12 | 30.90 | 30.95 | -9.819% | 26 | 524 | -37.415% |
| 2026-07-14 | 34.32 | 34.32 | 34.32 | 34.32 | +8.436% | 1 | 526 | -43.561% |
| 2026-07-13 | 32.00 | 32.15 | 31.20 | 31.65 | -6.912% | 10 | 519 | -38.799% |
| 2026-07-08 | 34.00 | 34.00 | 34.00 | 34.00 | -12.596% | 1 | 519 | -43.029% |
| 2026-07-07 | 38.90 | 39.10 | 38.90 | 38.90 | -3.951% | 7 | 518 | -50.206% |
| 2026-07-06 | 40.50 | 40.50 | 40.50 | 40.50 | +19.681% | 1 | 517 | -52.173% |
| 2026-06-30 | 34.70 | 34.80 | 33.84 | 33.84 | -0.617% | 3 | 518 | -42.760% |
| 2026-06-29 | 34.05 | 34.05 | 34.05 | 34.05 | -4.219% | 1 | 518 | -43.113% |
| 2026-06-25 | 35.45 | 36.65 | 35.45 | 35.55 | +1.833% | 370 | 306 | -45.513% |
| 2026-06-24 | 34.83 | 35.50 | 33.15 | 34.91 | -8.565% | 114 | 206 | -44.514% |
| 2026-06-23 | 39.24 | 39.24 | 38.18 | 38.18 | -11.559% | 2 | 204 | -49.267% |
| 2026-06-22 | 43.25 | 43.70 | 42.85 | 43.17 | -3.423% | 15 | 190 | -55.131% |
| 2026-06-18 | 44.57 | 45.20 | 44.57 | 44.70 | -10.600% | 15 | 177 | -56.667% |
| 2026-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | -1.575% | 1 | 178 | -61.260% |
| 2026-06-15 | 54.55 | 54.55 | 50.80 | 50.80 | +13.191% | 3 | 179 | -61.870% |
| 2026-06-12 | 44.25 | 46.72 | 44.25 | 44.88 | -2.857% | 23 | 161 | -56.840% |
| 2026-06-11 | 38.60 | 46.20 | 38.60 | 46.20 | +14.954% | 6 | 159 | -58.074% |
| 2026-06-10 | 44.00 | 44.00 | 40.19 | 40.19 | -17.339% | 5 | 157 | -51.804% |
| 2026-06-09 | 48.70 | 49.26 | 48.62 | 48.62 | -8.780% | 13 | 156 | -60.160% |
| 2026-06-08 | 53.33 | 53.33 | 53.30 | 53.30 | -2.202% | 2 | 154 | -63.659% |
| 2026-06-05 | 54.50 | 54.50 | 54.50 | 54.50 | -13.009% | 1 | 153 | -64.459% |
| 2026-06-04 | 62.65 | 62.65 | 62.65 | 62.65 | +4.330% | 1 | 152 | -69.082% |
| 2026-06-03 | 60.15 | 60.15 | 60.05 | 60.05 | -12.182% | 2 | 153 | -67.744% |
| 2026-05-29 | 69.05 | 69.05 | 68.35 | 68.38 | +13.967% | 20 | 146 | -71.673% |
| 2026-05-27 | 60.24 | 60.25 | 60.00 | 60.00 | -8.523% | 6 | 141 | -67.717% |
| 2026-05-19 | 65.72 | 65.74 | 65.55 | 65.59 | -4.997% | 6 | 137 | -70.468% |
| 2026-05-15 | 69.04 | 69.04 | 69.04 | 69.04 | -9.834% | 3 | 137 | -71.944% |
| 2026-05-01 | 76.55 | 76.57 | 76.55 | 76.57 | +7.391% | 2 | 137 | -74.703% |
| 2026-04-29 | 71.30 | 71.30 | 71.30 | 71.30 | -13.941% | 1 | 137 | -72.833% |
| 2026-04-27 | 82.85 | 82.85 | 82.85 | 82.85 | -1.275% | 1 | 136 | -76.620% |
| 2026-04-21 | 83.92 | 83.92 | 83.92 | 83.92 | -10.723% | 1 | 136 | -76.918% |
| 2026-04-08 | 94.00 | 94.00 | 94.00 | 94.00 | +6.576% | 2 | 136 | -79.394% |
| 2026-04-02 | 88.45 | 88.45 | 88.20 | 88.20 | +4.132% | 2 | 136 | -78.039% |
| 2026-03-31 | 84.70 | 84.70 | 84.70 | 84.70 | +6.541% | 1 | 136 | -77.131% |
| 2026-03-30 | 79.50 | 79.50 | 79.50 | 79.50 | +8.904% | 1 | 136 | -75.635% |
| 2026-03-27 | 73.00 | 73.00 | 73.00 | 73.00 | +1.970% | 1 | 136 | -73.466% |
| 2026-03-24 | 71.59 | 71.59 | 71.59 | 71.59 | +3.275% | 1 | 136 | -72.943% |
| 2026-03-23 | 75.75 | 75.75 | 69.32 | 69.32 | -5.236% | 4 | 136 | -72.057% |
| 2026-03-20 | 77.46 | 77.46 | 73.15 | 73.15 | -32.581% | 2 | 133 | -73.520% |
| 2026-02-19 | 108.50 | 108.50 | 108.50 | 108.50 | +11.729% | 1 | 133 | -82.147% |
| 2026-02-17 | 97.11 | 97.11 | 97.11 | 97.11 | -13.434% | 1 | 133 | -80.054% |
| 2026-02-09 | 112.18 | 112.18 | 112.18 | 112.18 | +6.322% | 1 | 133 | -82.733% |
| 2026-02-06 | 105.51 | 105.51 | 105.51 | 105.51 | -2.306% | 1 | 133 | -81.642% |
| 2026-02-03 | 104.92 | 108.00 | 104.92 | 108.00 | +22.421% | 4 | 133 | -82.065% |
| 2026-02-02 | 91.10 | 91.10 | 85.00 | 88.22 | -11.780% | 7 | 133 | -78.044% |
| 2026-01-30 | 117.75 | 117.75 | 96.00 | 100.00 | -27.641% | 16 | 133 | -80.630% |
| 2026-01-28 | 138.20 | 138.20 | 138.20 | 138.20 | +23.724% | 1 | 148 | -85.984% |
| 2026-01-26 | 111.70 | 111.70 | 111.70 | 111.70 | +7.891% | 1 | 148 | -82.659% |
| 2026-01-23 | 100.00 | 103.53 | 100.00 | 103.53 | +8.125% | 6 | 148 | -81.290% |
| 2026-01-22 | 93.59 | 95.75 | 93.59 | 95.75 | +4.932% | 6 | 147 | -79.770% |
| 2026-01-21 | 91.25 | 91.25 | 91.25 | 91.25 | +8.116% | 3 | 147 | -78.773% |
| 2026-01-20 | 82.80 | 86.00 | 82.80 | 84.40 | +11.552% | 15 | 147 | -77.050% |
| 2026-01-16 | 75.75 | 75.75 | 75.66 | 75.66 | -2.248% | 2 | 150 | -74.399% |
| 2026-01-15 | 74.97 | 77.40 | 74.97 | 77.40 | +1.455% | 2 | 150 | -74.974% |
| 2026-01-13 | 76.25 | 76.50 | 76.25 | 76.29 | +1.720% | 3 | 149 | -74.610% |
| 2026-01-12 | 75.15 | 76.75 | 75.00 | 75.00 | +15.955% | 3 | 146 | -74.173% |
| 2026-01-08 | 64.68 | 64.68 | 64.68 | 64.68 | -4.742% | 1 | 145 | -70.053% |
| 2026-01-06 | 68.39 | 68.39 | 67.90 | 67.90 | +4.462% | 2 | 145 | -71.473% |
| 2026-01-05 | 65.00 | 65.00 | 65.00 | 65.00 | +9.336% | 1 | 144 | -70.200% |
| 2025-12-30 | 59.45 | 59.45 | 59.45 | 59.45 | +1.243% | 1 | 144 | -67.418% |
| 2025-12-29 | 61.85 | 62.00 | 58.72 | 58.72 | -7.673% | 7 | 144 | -67.013% |
| 2025-12-23 | 63.60 | 63.60 | 63.60 | 63.60 | -0.547% | 4 | 147 | -69.544% |
| 2025-12-22 | 62.80 | 63.95 | 62.80 | 63.95 | +12.826% | 2 | 147 | -69.711% |
| 2025-12-17 | 56.68 | 56.68 | 56.68 | 56.68 | +2.980% | 2 | 146 | -65.826% |
| 2025-12-15 | 55.04 | 55.04 | 55.04 | 55.04 | +1.475% | 3 | 148 | -64.807% |
| 2025-12-12 | 56.25 | 56.25 | 54.24 | 54.24 | +3.511% | 5 | 148 | -64.288% |
| 2025-12-11 | 49.79 | 52.40 | 48.15 | 52.40 | +5.966% | 15 | 150 | -63.034% |
| 2025-12-09 | 49.45 | 49.45 | 49.45 | 49.45 | +5.056% | 1 | 155 | -60.829% |
| 2025-12-08 | 46.90 | 47.07 | 46.90 | 47.07 | -3.644% | 2 | 154 | -58.849% |
| 2025-12-05 | 51.01 | 51.01 | 48.84 | 48.85 | -1.313% | 83 | 153 | -60.348% |
| 2025-12-04 | 49.85 | 49.85 | 49.50 | 49.50 | +0.101% | 2 | 111 | -60.869% |
| 2025-12-03 | 49.45 | 49.45 | 49.45 | 49.45 | -0.040% | 1 | 109 | -60.829% |
| 2025-12-02 | 48.83 | 50.10 | 48.83 | 49.47 | -4.865% | 9 | 110 | -60.845% |
| 2025-12-01 | 50.83 | 52.00 | 50.83 | 52.00 | +2.970% | 4 | 103 | -62.750% |
| 2025-11-28 | 50.50 | 50.50 | 49.00 | 50.50 | +8.183% | 16 | 102 | -61.644% |
| 2025-11-26 | 46.68 | 46.68 | 46.68 | 46.68 | +1.039% | 1 | 90 | -58.505% |
| 2025-11-25 | 46.20 | 46.20 | 46.20 | 46.20 | +3.960% | 1 | 90 | -58.074% |
| 2025-11-24 | 44.44 | 44.44 | 44.44 | 44.44 | -0.980% | 1 | 90 | -56.413% |
| 2025-11-19 | 46.78 | 46.78 | 44.88 | 44.88 | +6.857% | 4 | 90 | -56.840% |
| 2025-11-18 | 43.53 | 43.53 | 42.00 | 42.00 | -14.460% | 9 | 90 | -53.881% |
| 2025-11-13 | 51.80 | 51.80 | 48.37 | 49.10 | +1.509% | 8 | 90 | -60.550% |
| 2025-11-12 | 48.37 | 48.37 | 48.37 | 48.37 | +9.683% | 1 | 89 | -59.955% |
| 2025-11-10 | 44.10 | 44.10 | 44.10 | 44.10 | +14.844% | 1 | 89 | -56.077% |
| 2025-11-05 | 38.40 | 38.40 | 38.40 | 38.40 | -1.538% | 4 | 89 | -49.557% |
| 2025-10-31 | 40.03 | 40.03 | 39.00 | 39.00 | +0.283% | 48 | 85 | -50.333% |
| 2025-10-30 | 39.80 | 39.80 | 38.89 | 38.89 | +3.707% | 3 | 76 | -50.193% |
| 2025-10-29 | 37.50 | 37.50 | 37.50 | 37.50 | +3.821% | 2 | 76 | -48.347% |
| 2025-10-28 | 34.75 | 36.53 | 34.75 | 36.12 | -5.321% | 8 | 74 | -46.373% |
| 2025-10-27 | 37.00 | 38.15 | 37.00 | 38.15 | -14.863% | 12 | 79 | -49.227% |
| 2025-10-24 | 44.81 | 44.81 | 44.81 | 44.81 | -3.841% | 5 | 79 | -56.773% |
| 2025-10-23 | 46.48 | 46.62 | 46.48 | 46.60 | +6.393% | 11 | 79 | -58.433% |
| 2025-10-22 | 43.80 | 43.80 | 43.80 | 43.80 | -3.736% | 1 | 75 | -55.776% |
| 2025-10-21 | 48.50 | 48.50 | 44.23 | 45.50 | -21.781% | 13 | 74 | -57.429% |
| 2025-10-20 | 58.40 | 58.70 | 58.01 | 58.17 | +9.858% | 7 | 64 | -66.701% |
| 2025-10-16 | 50.00 | 52.95 | 50.00 | 52.95 | +8.615% | 9 | 59 | -63.418% |
| 2025-10-15 | 48.07 | 49.21 | 48.07 | 48.75 | +6.094% | 10 | 59 | -60.267% |
| 2025-10-14 | 41.93 | 45.95 | 41.93 | 45.95 | +5.754% | 6 | 51 | -57.845% |
| 2025-10-13 | 43.45 | 43.45 | 43.45 | 43.45 | +12.565% | 4 | 50 | -55.420% |
| 2025-10-08 | 39.80 | 39.80 | 38.52 | 38.60 | +15.742% | 25 | 46 | -49.819% |
| 2025-10-06 | 33.35 | 33.35 | 33.35 | 33.35 | +9.058% | 1 | 45 | -41.919% |
| 2025-10-01 | 30.30 | 30.58 | 29.59 | 30.58 | +6.291% | 15 | 46 | -36.658% |
| 2025-09-29 | 28.77 | 28.77 | 28.77 | 28.77 | +42.921% | 1 | 38 | -32.673% |
| 2025-09-12 | 20.13 | 20.13 | 20.13 | 20.13 | +4.844% | 2 | 37 | -3.775% |
| 2025-09-11 | 19.45 | 19.45 | 19.20 | 19.20 | -6.112% | 2 | 37 | +0.885% |
| 2025-09-10 | 20.45 | 20.45 | 20.45 | 20.45 | -0.824% | 1 | 35 | -5.281% |
| 2025-09-08 | 20.62 | 20.62 | 20.62 | 20.62 | +14.556% | 1 | 34 | -6.062% |
| 2025-09-04 | 18.00 | 18.00 | 18.00 | 18.00 | -1.747% | 2 | 34 | +7.611% |
| 2025-09-03 | 18.85 | 19.04 | 18.32 | 18.32 | -3.069% | 14 | 32 | +5.731% |
| 2025-09-02 | 18.90 | 18.90 | 18.90 | 18.90 | +41.045% | 3 | 19 | +2.487% |
| 2025-08-27 | 13.29 | 13.40 | 13.28 | 13.40 | -17.538% | 15 | 16 | +44.552% |
| 2025-07-24 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 1 | 1 | +19.200% |