GLD270617C00435000
GLD Jun 17 2027 435.00 Call
optionOPRA
EODNov 2, 2026
8.00USD+10.345%(+0.75)3Vol556OI
GLD270617C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.7400 | 8.0000 | 7.7400 | 8.0000 | +10.345% | 3 | 556 | 0.000% |
| 2026-10-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -22.954% | 2 | 554 | +10.345% |
| 2026-10-28 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -4.949% | 1 | 553 | -14.984% |
| 2026-10-27 | 9.2500 | 9.9000 | 9.2500 | 9.9000 | +8.434% | 2 | 554 | -19.192% |
| 2026-10-26 | 8.8500 | 9.1500 | 8.8500 | 9.1300 | -3.386% | 9 | 552 | -12.377% |
| 2026-10-23 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -17.105% | 1 | 551 | -15.344% |
| 2026-10-21 | 11.3000 | 11.5500 | 11.0500 | 11.4000 | -7.317% | 31 | 560 | -29.825% |
| 2026-10-19 | 13.1700 | 13.1700 | 12.3000 | 12.3000 | -7.865% | 3 | 558 | -34.959% |
| 2026-10-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +15.584% | 1 | 558 | -40.075% |
| 2026-10-14 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -13.158% | 1 | 558 | -30.736% |
| 2026-10-13 | 13.5500 | 13.5500 | 13.3000 | 13.3000 | -9.524% | 4 | 559 | -39.850% |
| 2026-10-09 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +15.566% | 1 | 559 | -45.578% |
| 2026-10-07 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -12.276% | 1 | 558 | -37.107% |
| 2026-10-06 | 14.2500 | 14.7000 | 14.1500 | 14.5000 | +4.392% | 30 | 588 | -44.828% |
| 2026-10-05 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -1.489% | 1 | 588 | -42.405% |
| 2026-10-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -12.313% | 1 | 587 | -43.262% |
| 2026-09-30 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | +6.844% | 9 | 587 | -50.249% |
| 2026-09-29 | 15.3400 | 15.5800 | 14.8500 | 15.0500 | +2.451% | 15 | 587 | -46.844% |
| 2026-09-28 | 14.9600 | 14.9600 | 14.3800 | 14.6900 | -33.978% | 51 | 574 | -45.541% |
| 2026-09-22 | 22.4000 | 22.4000 | 22.2500 | 22.2500 | -4.095% | 2 | 581 | -64.045% |
| 2026-09-21 | 23.6000 | 23.8000 | 23.1000 | 23.2000 | +7.907% | 23 | 582 | -65.517% |
| 2026-09-16 | 25.3200 | 25.3200 | 21.5000 | 21.5000 | -6.522% | 4 | 582 | -62.791% |
| 2026-09-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -1.203% | 1 | 582 | -65.217% |
| 2026-09-14 | 23.1400 | 23.2800 | 23.1400 | 23.2800 | -11.314% | 20 | 562 | -65.636% |
| 2026-09-11 | 26.2600 | 26.2600 | 26.2500 | 26.2500 | -7.635% | 6 | 562 | -69.524% |
| 2026-09-09 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | -2.337% | 1 | 562 | -71.851% |
| 2026-09-04 | 29.5000 | 29.5000 | 28.3500 | 29.1000 | +12.747% | 62 | 500 | -72.509% |
| 2026-09-02 | 25.8200 | 25.8200 | 25.8100 | 25.8100 | +2.016% | 2 | 500 | -69.004% |
| 2026-09-01 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -19.452% | 3 | 500 | -68.379% |
| 2026-08-28 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | -18.203% | 1 | 501 | -74.530% |
| 2026-08-26 | 39.9000 | 39.9000 | 38.4000 | 38.4000 | -6.683% | 6 | 501 | -79.167% |
| 2026-08-24 | 41.7300 | 42.3000 | 40.2200 | 41.1500 | +3.652% | 17 | 497 | -80.559% |
| 2026-08-21 | 36.0000 | 39.7000 | 35.2000 | 39.7000 | +37.608% | 29 | 493 | -79.849% |
| 2026-08-19 | 29.1000 | 29.1000 | 28.8500 | 28.8500 | +5.562% | 5 | 494 | -72.270% |
| 2026-08-18 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | +2.629% | 4 | 490 | -70.728% |
| 2026-08-17 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | +6.520% | 8 | 490 | -69.959% |
| 2026-08-13 | 25.8000 | 25.8000 | 25.0000 | 25.0000 | -12.096% | 24 | 483 | -68.000% |
| 2026-08-12 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | +1.753% | 1 | 482 | -71.871% |
| 2026-08-11 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +9.823% | 1 | 481 | -71.377% |
| 2026-08-10 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -0.352% | 2 | 483 | -68.566% |
| 2026-08-07 | 25.7000 | 25.7000 | 25.2000 | 25.5400 | +19.457% | 11 | 482 | -68.677% |
| 2026-08-06 | 21.3000 | 21.4000 | 21.3000 | 21.3800 | -1.475% | 6 | 488 | -62.582% |
| 2026-08-05 | 19.2000 | 21.7000 | 19.1500 | 21.7000 | +40.453% | 112 | 449 | -63.134% |
| 2026-08-04 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | +3.691% | 2 | 449 | -48.220% |
| 2026-07-31 | 14.7500 | 14.9000 | 14.7500 | 14.9000 | -0.733% | 2 | 449 | -46.309% |
| 2026-07-29 | 14.9500 | 15.0100 | 14.9500 | 15.0100 | -0.728% | 2 | 448 | -46.702% |
| 2026-07-28 | 14.9500 | 15.1200 | 14.9500 | 15.1200 | -7.805% | 2 | 448 | -47.090% |
| 2026-07-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.145% | 2 | 447 | -51.220% |
| 2026-07-24 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -3.826% | 1 | 446 | -51.778% |
| 2026-07-21 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +13.786% | 1 | 446 | -53.623% |
| 2026-07-20 | 15.5400 | 15.5400 | 15.1600 | 15.1600 | -10.824% | 67 | 447 | -47.230% |
| 2026-07-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -14.701% | 4 | 445 | -52.941% |
| 2026-07-06 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +1.219% | 1 | 444 | -59.860% |
| 2026-06-26 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | +11.369% | 1 | 444 | -59.370% |
| 2026-06-25 | 17.7900 | 17.7900 | 17.6800 | 17.6800 | -1.504% | 2 | 444 | -54.751% |
| 2026-06-24 | 18.2600 | 18.2600 | 17.9500 | 17.9500 | -11.794% | 2 | 444 | -55.432% |
| 2026-06-23 | 20.4300 | 20.4300 | 19.9000 | 20.3500 | -9.556% | 201 | 389 | -60.688% |
| 2026-06-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.250% | 1 | 390 | -64.444% |
| 2026-06-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -25.117% | 1 | 389 | -66.667% |
| 2026-06-17 | 28.8000 | 32.0500 | 28.6500 | 32.0500 | +7.012% | 12 | 388 | -75.039% |
| 2026-06-15 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +11.338% | 15 | 373 | -73.289% |
| 2026-06-09 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -8.191% | 3 | 373 | -70.260% |
| 2026-06-05 | 31.5200 | 31.5200 | 29.3000 | 29.3000 | -14.327% | 22 | 395 | -72.696% |
| 2026-06-03 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -10.471% | 2 | 395 | -76.608% |
| 2026-06-02 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -8.678% | 1 | 395 | -79.058% |
| 2026-05-29 | 39.6200 | 41.8300 | 39.6200 | 41.8300 | +14.290% | 6 | 437 | -80.875% |
| 2026-05-28 | 36.6000 | 37.8000 | 36.6000 | 36.6000 | -8.040% | 77 | 471 | -78.142% |
| 2026-05-22 | 39.9000 | 39.9000 | 39.8000 | 39.8000 | +1.738% | 2 | 473 | -79.899% |
| 2026-05-21 | 39.2200 | 39.9500 | 39.1200 | 39.1200 | -0.711% | 4 | 473 | -79.550% |
| 2026-05-20 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -1.966% | 74 | 400 | -79.695% |
| 2026-05-19 | 39.7500 | 40.6400 | 39.7000 | 40.1900 | -6.010% | 16 | 402 | -80.095% |
| 2026-05-15 | 42.5600 | 42.9300 | 42.0000 | 42.7600 | -13.790% | 32 | 386 | -81.291% |
| 2026-05-13 | 49.6000 | 49.6000 | 49.6000 | 49.6000 | +0.711% | 1 | 386 | -83.871% |
| 2026-05-12 | 50.9800 | 50.9800 | 49.2500 | 49.2500 | -7.685% | 3 | 385 | -83.756% |
| 2026-05-11 | 54.9800 | 54.9800 | 53.0000 | 53.3500 | +2.596% | 8 | 383 | -85.005% |
| 2026-05-08 | 54.0000 | 54.0000 | 52.0000 | 52.0000 | +0.483% | 150 | 383 | -84.615% |
| 2026-05-07 | 53.6800 | 54.9500 | 51.7500 | 51.7500 | +0.838% | 211 | 518 | -84.541% |
| 2026-05-06 | 51.3200 | 51.3200 | 51.3200 | 51.3200 | +17.679% | 1 | 378 | -84.412% |
| 2026-05-05 | 43.8800 | 43.8800 | 43.4500 | 43.6100 | +1.821% | 4 | 377 | -81.656% |
| 2026-05-04 | 43.3700 | 43.3700 | 42.5600 | 42.8300 | -1.879% | 3 | 377 | -81.322% |
| 2026-04-29 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -13.769% | 20 | 376 | -81.672% |
| 2026-04-27 | 51.0400 | 51.0400 | 50.6200 | 50.6200 | -3.819% | 5 | 356 | -84.196% |
| 2026-04-23 | 55.0000 | 55.0000 | 52.6300 | 52.6300 | -6.068% | 7 | 360 | -84.800% |
| 2026-04-22 | 56.2600 | 56.4600 | 56.0300 | 56.0300 | +0.466% | 8 | 366 | -85.722% |
| 2026-04-21 | 55.7700 | 55.7700 | 55.7700 | 55.7700 | -11.067% | 1 | 359 | -85.655% |
| 2026-04-15 | 62.7100 | 62.7100 | 62.7100 | 62.7100 | -4.157% | 1 | 359 | -87.243% |
| 2026-04-14 | 65.4300 | 65.4300 | 65.4300 | 65.4300 | +10.449% | 1 | 359 | -87.773% |
| 2026-04-13 | 59.2400 | 59.2400 | 59.2400 | 59.2400 | -4.189% | 50 | 360 | -86.496% |
| 2026-04-10 | 62.7700 | 62.7700 | 61.8300 | 61.8300 | -2.476% | 2 | 360 | -87.061% |
| 2026-04-09 | 65.2500 | 65.2500 | 63.4000 | 63.4000 | +0.635% | 2 | 358 | -87.382% |
| 2026-04-08 | 64.5000 | 64.5000 | 63.0000 | 63.0000 | +1.613% | 6 | 358 | -87.302% |
| 2026-04-07 | 60.5500 | 62.0000 | 60.5500 | 62.0000 | +2.530% | 5 | 352 | -87.097% |
| 2026-04-06 | 60.3900 | 60.4700 | 60.3900 | 60.4700 | -0.066% | 2 | 352 | -86.770% |
| 2026-04-02 | 60.5100 | 60.5100 | 60.5100 | 60.5100 | -8.415% | 20 | 332 | -86.779% |
| 2026-04-01 | 65.4600 | 66.1100 | 65.4600 | 66.0700 | +21.229% | 52 | 332 | -87.892% |
| 2026-03-27 | 57.0800 | 57.0800 | 54.5000 | 54.5000 | +16.503% | 32 | 292 | -85.321% |
| 2026-03-23 | 46.8500 | 47.0800 | 46.7800 | 46.7800 | -5.704% | 3 | 293 | -82.899% |
| 2026-03-20 | 51.4400 | 51.4400 | 49.6100 | 49.6100 | -3.426% | 3 | 292 | -83.874% |
| 2026-03-19 | 51.3700 | 51.3700 | 51.3700 | 51.3700 | -23.715% | 2 | 291 | -84.427% |
| 2026-03-18 | 67.5500 | 67.5500 | 67.3400 | 67.3400 | -11.360% | 2 | 289 | -88.120% |
| 2026-03-17 | 76.0900 | 76.0900 | 75.9700 | 75.9700 | -3.297% | 2 | 288 | -89.470% |
| 2026-03-16 | 78.2700 | 78.5600 | 78.2700 | 78.5600 | -6.197% | 2 | 287 | -89.817% |
| 2026-03-13 | 83.4600 | 83.7500 | 83.4600 | 83.7500 | +0.179% | 2 | 287 | -90.448% |
| 2026-03-12 | 87.2800 | 87.3200 | 83.6000 | 83.6000 | -6.383% | 8 | 287 | -90.431% |
| 2026-03-11 | 89.1400 | 89.4500 | 89.1300 | 89.3000 | -9.063% | 510 | 283 | -91.041% |
| 2026-03-02 | 100.0500 | 100.8200 | 96.3900 | 98.2000 | +4.859% | 26 | 64 | -91.853% |
| 2026-02-27 | 93.6900 | 93.6900 | 93.4500 | 93.6500 | +1.134% | 22 | 61 | -91.458% |
| 2026-02-25 | 92.4900 | 92.6000 | 92.4900 | 92.6000 | +3.141% | 4 | 60 | -91.361% |
| 2026-02-24 | 87.7200 | 89.9900 | 87.5000 | 89.7800 | -3.670% | 4 | 60 | -91.089% |
| 2026-02-23 | 93.5000 | 93.5000 | 93.2000 | 93.2000 | +9.647% | 7 | 62 | -91.416% |
| 2026-02-20 | 77.5000 | 85.0000 | 77.5000 | 85.0000 | +10.677% | 5 | 62 | -90.588% |
| 2026-02-19 | 76.8000 | 76.8000 | 76.8000 | 76.8000 | +1.762% | 2 | 63 | -89.583% |
| 2026-02-18 | 75.1000 | 75.4700 | 75.1000 | 75.4700 | +14.089% | 42 | 64 | -89.400% |
| 2026-02-17 | 67.0000 | 67.0000 | 66.1500 | 66.1500 | -13.018% | 4 | 57 | -87.906% |
| 2026-02-13 | 76.2000 | 76.2000 | 76.0500 | 76.0500 | -2.812% | 2 | 56 | -89.481% |
| 2026-02-10 | 77.8500 | 78.2500 | 77.8500 | 78.2500 | -3.633% | 4 | 56 | -89.776% |
| 2026-02-09 | 81.9500 | 81.9500 | 80.5500 | 81.2000 | +7.550% | 5 | 55 | -90.148% |
| 2026-02-06 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | +11.029% | 4 | 54 | -89.404% |
| 2026-02-05 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -15.580% | 1 | 50 | -88.235% |
| 2026-02-04 | 80.5500 | 80.5500 | 80.5500 | 80.5500 | +5.294% | 1 | 49 | -90.068% |
| 2026-02-03 | 74.0000 | 76.5000 | 74.0000 | 76.5000 | +23.387% | 6 | 48 | -89.542% |
| 2026-02-02 | 69.1000 | 69.1000 | 62.0000 | 62.0000 | -4.615% | 11 | 53 | -87.097% |
| 2026-01-30 | 84.3100 | 84.3100 | 65.0000 | 65.0000 | -36.585% | 4 | 44 | -87.692% |
| 2026-01-29 | 115.0000 | 115.5400 | 99.0900 | 102.5000 | +6.218% | 13 | 42 | -92.195% |
| 2026-01-28 | 92.9700 | 96.5000 | 92.9700 | 96.5000 | +16.000% | 2 | 33 | -91.710% |
| 2026-01-27 | 78.4000 | 83.4700 | 78.4000 | 83.1900 | +8.320% | 11 | 32 | -90.383% |
| 2026-01-26 | 78.6500 | 78.6500 | 76.8000 | 76.8000 | +8.536% | 4 | 37 | -89.583% |
| 2026-01-23 | 70.7600 | 70.7600 | 70.7600 | 70.7600 | +15.527% | 2 | 37 | -88.694% |
| 2026-01-21 | 63.7500 | 63.7500 | 58.8500 | 61.2500 | +8.216% | 15 | 37 | -86.939% |
| 2026-01-20 | 55.3000 | 57.0400 | 55.2000 | 56.6000 | +21.199% | 44 | 38 | -85.866% |
| 2026-01-16 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | -1.185% | 2 | 16 | -82.869% |
| 2026-01-15 | 47.2600 | 47.2600 | 47.2600 | 47.2600 | +10.421% | 2 | 16 | -83.072% |
| 2025-12-29 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +8.878% | 1 | 14 | -81.308% |
| 2025-12-22 | 39.3100 | 39.3100 | 39.3100 | 39.3100 | +16.994% | 2 | 13 | -79.649% |
| 2025-12-16 | 32.8000 | 33.6000 | 32.7200 | 33.6000 | +12.224% | 3 | 11 | -76.190% |
| 2025-11-28 | 29.9400 | 29.9400 | 29.9400 | 29.9400 | +4.503% | 3 | 10 | -73.280% |
| 2025-10-23 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -18.376% | 1 | 7 | -72.077% |
| 2025-10-20 | 34.9000 | 35.1000 | 34.9000 | 35.1000 | +11.570% | 2 | 7 | -77.208% |
| 2025-10-17 | 31.4600 | 31.4600 | 31.4600 | 31.4600 | +200.765% | 1 | 6 | -74.571% |
| 2025-09-03 | 10.5000 | 11.0700 | 10.4600 | 10.4600 | +15.453% | 4 | 5 | -23.518% |
| 2025-07-23 | 9.3000 | 9.3000 | 9.0600 | 9.0600 | -8.020% | 2 | 2 | -11.700% |
| 2025-07-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 2 | 2 | -18.782% |