GLD270617C00445000
GLD Jun 17 2027 445.00 Call
optionOPRA
EODNov 3, 2026
6.40USD-8.571%(-0.60)6Vol1,674OI
GLD270617C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -8.571% | 6 | 1,668 | 0.000% |
| 2026-11-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 2 | 1,666 | -8.571% |
| 2026-10-30 | 6.8000 | 6.8000 | 6.3000 | 6.3000 | -21.250% | 13 | 1,669 | +1.587% |
| 2026-10-28 | 8.0900 | 8.0900 | 8.0000 | 8.0000 | -4.535% | 5 | 1,669 | -20.000% |
| 2026-10-27 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +10.263% | 1 | 1,668 | -23.628% |
| 2026-10-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 1 | 1,668 | -15.789% |
| 2026-10-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.912% | 14 | 1,668 | -15.232% |
| 2026-10-22 | 8.1000 | 8.3000 | 7.9400 | 7.9400 | -27.022% | 6 | 1,664 | -19.395% |
| 2026-10-19 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -4.141% | 4 | 1,661 | -41.176% |
| 2026-10-15 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +14.070% | 1 | 1,660 | -43.612% |
| 2026-10-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -12.643% | 2 | 1,658 | -35.678% |
| 2026-10-13 | 11.4500 | 11.4500 | 11.3900 | 11.3900 | +4.687% | 2 | 1,659 | -43.810% |
| 2026-10-07 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -11.545% | 2 | 1,657 | -41.176% |
| 2026-10-06 | 12.0500 | 12.6000 | 11.9500 | 12.3000 | +4.237% | 27 | 1,681 | -47.967% |
| 2026-10-05 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.279% | 1 | 1,682 | -45.763% |
| 2026-10-02 | 11.9500 | 12.2000 | 11.9500 | 12.2000 | -2.711% | 71 | 1,634 | -47.541% |
| 2026-09-30 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +0.320% | 1 | 1,633 | -48.963% |
| 2026-09-28 | 12.8000 | 12.8000 | 12.3000 | 12.5000 | -24.012% | 18 | 1,635 | -48.800% |
| 2026-09-24 | 16.4000 | 16.4700 | 16.3800 | 16.4500 | -20.531% | 7 | 1,635 | -61.094% |
| 2026-09-21 | 20.5500 | 20.7000 | 20.5500 | 20.7000 | -12.102% | 8 | 1,639 | -69.082% |
| 2026-09-16 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +15.159% | 1 | 1,639 | -72.824% |
| 2026-09-15 | 20.4000 | 20.4500 | 20.4000 | 20.4500 | -6.193% | 2 | 1,638 | -68.704% |
| 2026-09-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -11.812% | 1 | 1,638 | -70.642% |
| 2026-09-04 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -9.451% | 1 | 1,638 | -74.110% |
| 2026-09-03 | 28.6500 | 28.8000 | 27.2000 | 27.3000 | +22.973% | 26 | 1,617 | -76.557% |
| 2026-09-01 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -12.941% | 4 | 1,613 | -71.171% |
| 2026-08-31 | 25.3700 | 25.5000 | 25.0000 | 25.5000 | -25.220% | 15 | 1,610 | -74.902% |
| 2026-08-28 | 34.1700 | 34.1900 | 34.1000 | 34.1000 | -1.417% | 4 | 1,610 | -81.232% |
| 2026-08-27 | 33.5200 | 34.6200 | 33.5200 | 34.5900 | +0.993% | 7 | 1,615 | -81.498% |
| 2026-08-26 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -7.432% | 5 | 1,610 | -81.314% |
| 2026-08-25 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +3.122% | 2 | 1,611 | -82.703% |
| 2026-08-24 | 37.8000 | 37.8000 | 35.8800 | 35.8800 | +13.365% | 2 | 1,610 | -82.163% |
| 2026-08-21 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +23.392% | 1 | 1,611 | -79.779% |
| 2026-08-19 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +3.636% | 1 | 1,612 | -75.049% |
| 2026-08-17 | 23.9000 | 25.0000 | 23.8000 | 24.7500 | +9.756% | 72 | 1,611 | -74.141% |
| 2026-08-13 | 22.5500 | 22.6000 | 22.5500 | 22.5500 | -11.569% | 37 | 1,576 | -71.619% |
| 2026-08-12 | 24.3500 | 25.5000 | 24.3500 | 25.5000 | +2.204% | 10 | 1,566 | -74.902% |
| 2026-08-10 | 22.5000 | 25.2000 | 22.5000 | 24.9500 | +13.409% | 46 | 1,577 | -74.349% |
| 2026-08-07 | 22.4000 | 22.9000 | 21.8000 | 22.0000 | +16.464% | 108 | 1,630 | -70.909% |
| 2026-08-06 | 19.5000 | 19.6500 | 18.8200 | 18.8900 | +3.620% | 16 | 1,637 | -66.120% |
| 2026-08-05 | 16.8000 | 19.4000 | 16.6000 | 18.2300 | +34.340% | 477 | 1,357 | -64.893% |
| 2026-08-04 | 13.2000 | 13.6000 | 13.0500 | 13.5700 | +5.603% | 189 | 1,351 | -52.837% |
| 2026-07-31 | 12.8000 | 13.1000 | 12.8000 | 12.8500 | -11.379% | 8 | 1,348 | -50.195% |
| 2026-07-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.099% | 2 | 1,348 | -55.862% |
| 2026-07-29 | 12.2500 | 13.1700 | 12.2500 | 13.1700 | -6.596% | 102 | 1,345 | -51.405% |
| 2026-07-27 | 14.4400 | 14.4400 | 14.1000 | 14.1000 | -17.544% | 11 | 1,337 | -54.610% |
| 2026-07-22 | 17.1200 | 17.1200 | 17.1000 | 17.1000 | +25.275% | 2 | 1,337 | -62.573% |
| 2026-07-20 | 13.4500 | 13.7000 | 13.3500 | 13.6500 | -2.778% | 12 | 1,331 | -53.114% |
| 2026-07-17 | 13.5500 | 14.0400 | 13.5500 | 14.0400 | +5.564% | 6 | 1,329 | -54.416% |
| 2026-07-16 | 13.2000 | 13.5000 | 13.2000 | 13.3000 | -13.916% | 90 | 1,295 | -51.880% |
| 2026-07-14 | 15.5000 | 15.9500 | 15.4000 | 15.4500 | +11.151% | 22 | 1,288 | -58.576% |
| 2026-07-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -18.713% | 11 | 1,277 | -53.957% |
| 2026-07-09 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +6.875% | 5 | 1,272 | -62.573% |
| 2026-07-08 | 15.4700 | 16.1000 | 15.0000 | 16.0000 | -9.605% | 100 | 1,229 | -60.000% |
| 2026-07-07 | 17.5000 | 17.8500 | 17.5000 | 17.7000 | +12.739% | 4 | 1,229 | -63.842% |
| 2026-06-30 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.191% | 100 | 1,181 | -59.236% |
| 2026-06-25 | 15.5200 | 15.7300 | 15.5200 | 15.7300 | +0.704% | 2 | 1,181 | -59.313% |
| 2026-06-24 | 15.7700 | 15.7700 | 15.2500 | 15.6200 | -26.667% | 6 | 1,183 | -59.027% |
| 2026-06-18 | 21.8500 | 22.4800 | 21.3000 | 21.3000 | -20.818% | 11 | 1,179 | -69.953% |
| 2026-06-17 | 25.4100 | 26.9000 | 25.4100 | 26.9000 | +49.444% | 4 | 1,181 | -76.208% |
| 2026-06-11 | 18.5700 | 19.1500 | 18.0000 | 18.0000 | -5.660% | 7 | 1,180 | -64.444% |
| 2026-06-10 | 20.7000 | 21.0000 | 19.0800 | 19.0800 | -19.153% | 104 | 1,082 | -66.457% |
| 2026-06-09 | 25.8800 | 25.8800 | 23.5000 | 23.6000 | -10.095% | 122 | 986 | -72.881% |
| 2026-06-08 | 27.2200 | 27.2300 | 26.2500 | 26.2500 | -0.568% | 110 | 896 | -75.619% |
| 2026-06-05 | 26.6500 | 27.6500 | 26.2000 | 26.4000 | -16.323% | 125 | 934 | -75.758% |
| 2026-06-04 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -6.712% | 1 | 933 | -79.715% |
| 2026-05-28 | 33.2000 | 33.8500 | 32.7800 | 33.8200 | -1.514% | 6 | 932 | -81.076% |
| 2026-05-22 | 35.5600 | 35.5600 | 34.3400 | 34.3400 | -6.609% | 2 | 932 | -81.363% |
| 2026-05-21 | 35.5900 | 36.7700 | 35.5900 | 36.7700 | +2.139% | 2 | 932 | -82.595% |
| 2026-05-19 | 35.7000 | 36.0000 | 35.7000 | 36.0000 | -7.479% | 2 | 932 | -82.222% |
| 2026-05-15 | 38.3200 | 38.9100 | 38.3200 | 38.9100 | -13.089% | 2 | 933 | -83.552% |
| 2026-05-14 | 45.5500 | 45.7000 | 44.6500 | 44.7700 | -6.515% | 67 | 899 | -85.705% |
| 2026-05-11 | 47.8900 | 47.8900 | 47.8900 | 47.8900 | -1.258% | 2 | 899 | -86.636% |
| 2026-05-07 | 49.8300 | 49.8300 | 48.5000 | 48.5000 | +4.144% | 5 | 899 | -86.804% |
| 2026-05-06 | 46.5700 | 46.5700 | 46.5700 | 46.5700 | +18.740% | 1 | 898 | -86.257% |
| 2026-05-05 | 39.0000 | 39.3700 | 39.0000 | 39.2200 | +2.269% | 5 | 898 | -83.682% |
| 2026-05-04 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | -12.021% | 2 | 899 | -83.312% |
| 2026-05-01 | 43.8500 | 43.8500 | 43.5900 | 43.5900 | +6.838% | 2 | 900 | -85.318% |
| 2026-04-28 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -11.304% | 2 | 900 | -84.314% |
| 2026-04-27 | 47.0000 | 47.0000 | 45.7000 | 46.0000 | -11.623% | 75 | 898 | -86.087% |
| 2026-04-21 | 54.3600 | 54.3600 | 52.0500 | 52.0500 | -13.250% | 22 | 846 | -87.704% |
| 2026-04-17 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -0.349% | 1 | 846 | -89.333% |
| 2026-04-14 | 56.1500 | 60.2100 | 56.1500 | 60.2100 | +10.073% | 18 | 846 | -89.371% |
| 2026-04-13 | 53.4800 | 54.7000 | 53.4800 | 54.7000 | -5.363% | 4 | 846 | -88.300% |
| 2026-04-10 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | -4.652% | 3 | 845 | -88.927% |
| 2026-04-09 | 60.6200 | 60.6200 | 60.6200 | 60.6200 | +4.122% | 1 | 845 | -89.442% |
| 2026-04-08 | 61.2700 | 61.7300 | 58.1800 | 58.2200 | -1.238% | 141 | 845 | -89.007% |
| 2026-04-07 | 54.4700 | 58.9500 | 54.4700 | 58.9500 | +6.216% | 4 | 875 | -89.143% |
| 2026-04-06 | 56.2400 | 56.3500 | 55.5000 | 55.5000 | -10.339% | 5 | 873 | -88.468% |
| 2026-04-01 | 60.2500 | 61.9200 | 60.2500 | 61.9000 | +11.733% | 5 | 874 | -89.661% |
| 2026-03-31 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +10.139% | 1 | 875 | -88.448% |
| 2026-03-30 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | +12.907% | 1 | 874 | -87.276% |
| 2026-03-24 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +2.132% | 1 | 873 | -85.634% |
| 2026-03-23 | 43.6200 | 43.6200 | 43.6200 | 43.6200 | -2.197% | 2 | 873 | -85.328% |
| 2026-03-20 | 49.5200 | 49.5200 | 44.6000 | 44.6000 | -30.312% | 12 | 875 | -85.650% |
| 2026-03-18 | 63.0000 | 64.0000 | 62.8000 | 64.0000 | -12.148% | 8 | 873 | -90.000% |
| 2026-03-16 | 72.7000 | 72.8500 | 72.7000 | 72.8500 | -12.566% | 3 | 875 | -91.215% |
| 2026-03-11 | 83.2700 | 83.3200 | 83.2700 | 83.3200 | -3.565% | 2 | 874 | -92.319% |
| 2026-03-10 | 86.4000 | 86.4000 | 86.4000 | 86.4000 | -5.107% | 1 | 873 | -92.593% |
| 2026-03-02 | 90.9500 | 91.0500 | 90.9500 | 91.0500 | +7.905% | 2 | 873 | -92.971% |
| 2026-02-26 | 84.3800 | 84.3800 | 84.3800 | 84.3800 | -2.788% | 2 | 873 | -92.415% |
| 2026-02-25 | 86.5000 | 86.8000 | 86.5000 | 86.8000 | +2.540% | 4 | 875 | -92.627% |
| 2026-02-24 | 82.0000 | 84.6500 | 82.0000 | 84.6500 | -0.843% | 2 | 875 | -92.439% |
| 2026-02-23 | 85.3700 | 85.3700 | 85.3700 | 85.3700 | +8.890% | 1 | 875 | -92.503% |
| 2026-02-20 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | +9.147% | 1 | 875 | -91.837% |
| 2026-02-19 | 72.0000 | 72.1000 | 71.8300 | 71.8300 | +2.835% | 7 | 875 | -91.090% |
| 2026-02-18 | 69.8500 | 69.8500 | 69.8500 | 69.8500 | -1.286% | 1 | 872 | -90.838% |
| 2026-02-13 | 70.8000 | 70.8000 | 70.7600 | 70.7600 | -2.400% | 2 | 872 | -90.955% |
| 2026-02-10 | 72.4000 | 72.6000 | 72.4000 | 72.5000 | -7.051% | 3 | 872 | -91.172% |
| 2026-02-09 | 75.7000 | 78.0000 | 75.7000 | 78.0000 | +8.333% | 7 | 872 | -91.795% |
| 2026-02-03 | 71.0000 | 72.0000 | 71.0000 | 72.0000 | +26.316% | 2 | 872 | -91.111% |
| 2026-02-02 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -18.571% | 3 | 872 | -88.772% |
| 2026-01-30 | 76.9600 | 76.9600 | 61.0000 | 70.0000 | -29.006% | 7 | 872 | -90.857% |
| 2026-01-29 | 97.4500 | 98.6000 | 81.0000 | 98.6000 | +9.800% | 9 | 876 | -93.509% |
| 2026-01-28 | 88.6500 | 89.8000 | 88.6500 | 89.8000 | +13.455% | 3 | 876 | -92.873% |
| 2026-01-27 | 72.7500 | 79.1500 | 72.7500 | 79.1500 | +10.591% | 118 | 875 | -91.914% |
| 2026-01-26 | 74.0500 | 75.8000 | 70.9000 | 71.5700 | +10.362% | 18 | 780 | -91.058% |
| 2026-01-23 | 65.0000 | 65.0000 | 64.8500 | 64.8500 | +5.276% | 10 | 767 | -90.131% |
| 2026-01-22 | 56.0000 | 61.6000 | 56.0000 | 61.6000 | +8.070% | 20 | 757 | -89.610% |
| 2026-01-21 | 58.9000 | 59.2700 | 57.0000 | 57.0000 | +9.615% | 19 | 746 | -88.772% |
| 2026-01-20 | 49.0500 | 52.0000 | 49.0000 | 52.0000 | +17.941% | 3 | 746 | -87.692% |
| 2026-01-14 | 44.0000 | 44.0900 | 44.0000 | 44.0900 | +2.535% | 2 | 745 | -85.484% |
| 2026-01-13 | 44.0000 | 44.0000 | 43.0000 | 43.0000 | +17.808% | 400 | 743 | -85.116% |
| 2026-01-08 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -3.947% | 1 | 343 | -82.466% |
| 2026-01-07 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +14.114% | 200 | 343 | -83.158% |
| 2025-12-30 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -11.058% | 1 | 143 | -80.781% |
| 2025-12-24 | 36.9600 | 37.4400 | 36.9600 | 37.4400 | +3.140% | 6 | 138 | -82.906% |
| 2025-12-23 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +0.833% | 1 | 138 | -82.369% |
| 2025-12-22 | 34.8000 | 36.0000 | 34.8000 | 36.0000 | +45.749% | 30 | 111 | -82.222% |
| 2025-11-18 | 24.9600 | 24.9800 | 24.5000 | 24.7000 | -2.487% | 131 | 111 | -74.089% |
| 2025-11-11 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -2.577% | 5 | 9 | -74.734% |
| 2025-11-10 | 25.0000 | 26.0000 | 25.0000 | 26.0000 | +1.881% | 2 | 9 | -75.385% |
| 2025-10-21 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +2.080% | 5 | 7 | -74.922% |
| 2025-10-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +44.509% | 1 | 2 | -74.400% |
| 2025-10-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +163.318% | 1 | 1 | -63.006% |
| 2025-08-05 | 6.0800 | 6.5700 | 6.0800 | 6.5700 | 0.000% | 2 | 0 | -2.588% |